date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,38.8,38.91,38.53,38.69,421800.0,38.8,38.91,38.53,38.69,421800.0
2004-01-23 10:00:00,38.66,38.69,38.52,38.64,317200.0,38.66,38.69,38.52,38.64,317200.0
2004-01-23 10:30:00,38.64,38.8,38.52,38.71,323500.0,38.64,38.8,38.52,38.71,323500.0
2004-01-23 11:00:00,38.7,38.73,38.52,38.6,238400.0,38.7,38.73,38.52,38.6,238400.0
2004-01-23 11:30:00,38.6,38.89,38.56,38.89,149800.0,38.6,38.89,38.56,38.89,149800.0
2004-01-23 12:00:00,38.89,38.98,38.7,38.81,247000.0,38.89,38.98,38.7,38.81,247000.0
2004-01-23 12:30:00,38.82,38.83,38.63,38.66,159900.0,38.82,38.83,38.63,38.66,159900.0
2004-01-23 13:00:00,38.66,38.7,38.63,38.7,180200.0,38.66,38.7,38.63,38.7,180200.0
2004-01-23 13:30:00,38.7,38.77,38.68,38.68,145000.0,38.7,38.77,38.68,38.68,145000.0
2004-01-23 14:00:00,38.69,38.85,38.66,38.81,219300.0,38.69,38.85,38.66,38.81,219300.0
2004-01-23 14:30:00,38.85,38.85,38.7,38.76,144400.0,38.85,38.85,38.7,38.76,144400.0
2004-01-23 15:00:00,38.76,38.76,38.58,38.58,215200.0,38.76,38.76,38.58,38.58,215200.0
2004-01-23 15:30:00,38.59,38.84,36.67,38.77,287400.0,38.59,38.84,36.67,38.77,287400.0
2004-01-26 09:30:00,39.0,39.5,38.94,39.4,337800.0,39.0,39.5,38.94,39.4,337800.0
2004-01-26 10:00:00,39.38,39.44,39.23,39.4,249600.0,39.38,39.44,39.23,39.4,249600.0
2004-01-26 10:30:00,39.45,39.56,39.26,39.56,316100.0,39.45,39.56,39.26,39.56,316100.0
2004-01-26 11:00:00,39.56,39.58,39.3,39.39,195100.0,39.56,39.58,39.3,39.39,195100.0
2004-01-26 11:30:00,39.38,39.69,39.38,39.69,417800.0,39.38,39.69,39.38,39.69,417800.0
2004-01-26 12:00:00,39.69,39.71,39.55,39.57,315200.0,39.69,39.71,39.55,39.57,315200.0
2004-01-26 12:30:00,39.57,39.73,39.53,39.71,337500.0,39.57,39.73,39.53,39.71,337500.0
2004-01-26 13:00:00,39.72,39.75,39.66,39.71,183200.0,39.72,39.75,39.66,39.71,183200.0
2004-01-26 13:30:00,39.71,39.85,39.69,39.7,234600.0,39.71,39.85,39.69,39.7,234600.0
2004-01-26 14:00:00,39.7,39.72,39.61,39.68,222100.0,39.7,39.72,39.61,39.68,222100.0
2004-01-26 14:30:00,39.69,39.87,39.68,39.87,278300.0,39.69,39.87,39.68,39.87,278300.0
2004-01-26 15:00:00,39.87,39.94,39.8,39.88,254600.0,39.87,39.94,39.8,39.88,254600.0
2004-01-26 15:30:00,39.89,40.0,39.89,40.0,695400.0,39.89,40.0,39.89,40.0,695400.0
2004-01-27 09:30:00,40.0,40.39,39.9,40.39,862100.0,40.0,40.39,39.9,40.39,862100.0
2004-01-27 10:00:00,40.26,40.39,40.0,40.04,295200.0,40.26,40.39,40.0,40.04,295200.0
2004-01-27 10:30:00,40.03,40.21,40.03,40.08,221100.0,40.03,40.21,40.03,40.08,221100.0
2004-01-27 11:00:00,40.08,40.15,40.03,40.08,266000.0,40.08,40.15,40.03,40.08,266000.0
2004-01-27 11:30:00,40.08,40.14,39.99,40.05,369800.0,40.08,40.14,39.99,40.05,369800.0
2004-01-27 12:00:00,40.02,40.06,39.92,39.95,209800.0,40.02,40.06,39.92,39.95,209800.0
2004-01-27 12:30:00,39.93,40.1,39.93,40.1,174000.0,39.93,40.1,39.93,40.1,174000.0
2004-01-27 13:00:00,40.09,40.15,40.01,40.02,176900.0,40.09,40.15,40.01,40.02,176900.0
2004-01-27 13:30:00,40.03,40.13,39.97,40.08,138600.0,40.03,40.13,39.97,40.08,138600.0
2004-01-27 14:00:00,40.08,40.11,40.02,40.04,145900.0,40.08,40.11,40.02,40.04,145900.0
2004-01-27 14:30:00,40.04,40.1,40.04,40.08,131900.0,40.04,40.1,40.04,40.08,131900.0
2004-01-27 15:00:00,40.09,40.14,40.05,40.1,236700.0,40.09,40.14,40.05,40.1,236700.0
2004-01-27 15:30:00,40.1,40.12,39.95,39.96,317700.0,40.1,40.12,39.95,39.96,317700.0
2004-01-28 09:30:00,40.0,40.01,39.5,39.57,283900.0,40.0,40.01,39.5,39.57,283900.0
2004-01-28 10:00:00,39.56,39.95,39.5,39.85,255100.0,39.56,39.95,39.5,39.85,255100.0
2004-01-28 10:30:00,39.85,39.9,39.8,39.81,133600.0,39.85,39.9,39.8,39.81,133600.0
2004-01-28 11:00:00,39.82,39.83,39.67,39.77,139200.0,39.82,39.83,39.67,39.77,139200.0
2004-01-28 11:30:00,39.77,39.84,39.74,39.77,72300.0,39.77,39.84,39.74,39.77,72300.0
2004-01-28 12:00:00,39.77,39.79,39.58,39.67,123300.0,39.77,39.79,39.58,39.67,123300.0
2004-01-28 12:30:00,39.66,39.66,39.54,39.56,117800.0,39.66,39.66,39.54,39.56,117800.0
2004-01-28 13:00:00,39.55,39.66,39.51,39.6,103300.0,39.55,39.66,39.51,39.6,103300.0
2004-01-28 13:30:00,39.59,39.82,39.56,39.81,166500.0,39.59,39.82,39.56,39.81,166500.0
2004-01-28 14:00:00,39.81,39.83,39.45,39.53,158200.0,39.81,39.83,39.45,39.53,158200.0
2004-01-28 14:30:00,39.51,39.51,39.05,39.25,310900.0,39.51,39.51,39.05,39.25,310900.0
2004-01-28 15:00:00,39.25,39.28,39.05,39.05,251700.0,39.25,39.28,39.05,39.05,251700.0
2004-01-28 15:30:00,39.06,39.17,38.86,38.94,476300.0,39.06,39.17,38.86,38.94,476300.0
2004-02-02 09:30:00,41.25,41.41,40.27,40.75,933300.0,41.25,41.41,40.27,40.75,933300.0
2004-02-02 10:00:00,40.81,40.95,40.2,40.41,302500.0,40.81,40.95,40.2,40.41,302500.0
2004-02-02 10:30:00,40.43,40.43,39.96,40.15,260700.0,40.43,40.43,39.96,40.15,260700.0
2004-02-02 11:00:00,40.16,40.59,40.16,40.48,316200.0,40.16,40.59,40.16,40.48,316200.0
2004-02-02 11:30:00,40.48,41.02,40.48,41.02,368800.0,40.48,41.02,40.48,41.02,368800.0
2004-02-02 12:00:00,41.03,41.18,40.95,41.15,418800.0,41.03,41.18,40.95,41.15,418800.0
2004-02-02 12:30:00,41.23,41.75,41.2,41.31,490500.0,41.23,41.75,41.2,41.31,490500.0
2004-02-02 13:00:00,41.3,41.6,41.3,41.51,183200.0,41.3,41.6,41.3,41.51,183200.0
2004-02-02 13:30:00,41.63,41.64,41.45,41.47,236100.0,41.63,41.64,41.45,41.47,236100.0
2004-02-02 14:00:00,41.48,41.69,41.41,41.5,295200.0,41.48,41.69,41.41,41.5,295200.0
2004-02-02 14:30:00,41.5,41.5,41.21,41.23,247600.0,41.5,41.5,41.21,41.23,247600.0
2004-02-02 15:00:00,41.22,41.26,40.91,41.0,369000.0,41.22,41.26,40.91,41.0,369000.0
2004-02-02 15:30:00,40.99,41.02,40.58,41.0,575700.0,40.99,41.02,40.58,41.0,575700.0
2004-02-03 09:30:00,41.75,41.95,41.3,41.92,959500.0,41.75,41.95,41.3,41.92,959500.0
2004-02-03 10:00:00,41.9,41.98,41.75,41.98,656100.0,41.9,41.98,41.75,41.98,656100.0
2004-02-03 10:30:00,41.99,42.25,41.93,42.15,1540700.0,41.99,42.25,41.93,42.15,1540700.0
2004-02-03 11:00:00,42.15,42.15,42.15,42.15,0.0,42.15,42.15,42.15,42.15,0.0
2004-02-03 11:30:00,42.15,42.15,42.15,42.15,0.0,42.15,42.15,42.15,42.15,0.0
2004-02-03 12:00:00,42.15,42.15,42.15,42.15,0.0,42.15,42.15,42.15,42.15,0.0
2004-02-03 12:30:00,42.08,42.43,42.05,42.43,208400.0,42.08,42.43,42.05,42.43,208400.0
2004-02-03 13:00:00,42.42,42.48,42.1,42.33,374100.0,42.42,42.48,42.1,42.33,374100.0
2004-02-03 13:30:00,42.32,42.39,42.21,42.32,219200.0,42.32,42.39,42.21,42.32,219200.0
2004-02-03 14:00:00,42.32,42.4,42.01,42.2,599600.0,42.32,42.4,42.01,42.2,599600.0
2004-02-03 14:30:00,42.2,42.27,42.04,42.11,314800.0,42.2,42.27,42.04,42.11,314800.0
2004-02-03 15:00:00,42.1,42.2,42.07,42.13,418500.0,42.1,42.2,42.07,42.13,418500.0
2004-02-03 15:30:00,42.13,42.39,42.06,42.26,711600.0,42.13,42.39,42.06,42.26,711600.0
2004-02-04 09:30:00,42.2,42.32,41.77,42.23,373700.0,42.2,42.32,41.77,42.23,373700.0
2004-02-04 10:00:00,42.21,42.39,42.0,42.37,279500.0,42.21,42.39,42.0,42.37,279500.0
2004-02-04 10:30:00,42.38,42.48,42.36,42.38,274000.0,42.38,42.48,42.36,42.38,274000.0
2004-02-04 11:00:00,42.37,42.46,42.28,42.31,237500.0,42.37,42.46,42.28,42.31,237500.0
2004-02-04 11:30:00,42.31,42.39,42.13,42.26,149100.0,42.31,42.39,42.13,42.26,149100.0
2004-02-04 12:00:00,42.25,42.25,42.14,42.18,110000.0,42.25,42.25,42.14,42.18,110000.0
2004-02-04 12:30:00,42.18,42.18,41.85,41.96,187400.0,42.18,42.18,41.85,41.96,187400.0
2004-02-04 13:00:00,41.95,42.06,41.84,41.85,157200.0,41.95,42.06,41.84,41.85,157200.0
2004-02-04 13:30:00,41.85,41.88,41.78,41.84,203500.0,41.85,41.88,41.78,41.84,203500.0
2004-02-04 14:00:00,41.82,41.87,41.55,41.58,258700.0,41.82,41.87,41.55,41.58,258700.0
2004-02-04 14:30:00,41.58,41.85,41.58,41.8,177100.0,41.58,41.85,41.58,41.8,177100.0
2004-02-04 15:00:00,41.78,42.04,41.75,41.91,426400.0,41.78,42.04,41.75,41.91,426400.0
2004-02-04 15:30:00,41.91,41.95,41.82,41.86,290300.0,41.91,41.95,41.82,41.86,290300.0
2004-02-05 09:30:00,41.0,41.49,41.0,41.27,799900.0,41.0,41.49,41.0,41.27,799900.0
2004-02-05 10:00:00,41.28,41.35,41.2,41.23,532900.0,41.28,41.35,41.2,41.23,532900.0
2004-02-05 10:30:00,41.23,41.29,41.1,41.13,281900.0,41.23,41.29,41.1,41.13,281900.0
2004-02-05 11:00:00,41.14,41.22,41.02,41.08,305100.0,41.14,41.22,41.02,41.08,305100.0
2004-02-05 11:30:00,41.08,41.26,41.02,41.25,378300.0,41.08,41.26,41.02,41.25,378300.0
2004-02-05 12:00:00,41.25,41.32,41.2,41.28,261600.0,41.25,41.32,41.2,41.28,261600.0
2004-02-05 12:30:00,41.28,41.39,41.21,41.29,267000.0,41.28,41.39,41.21,41.29,267000.0
2004-02-05 13:00:00,41.28,41.48,41.28,41.45,322600.0,41.28,41.48,41.28,41.45,322600.0
2004-02-05 13:30:00,41.41,41.55,41.39,41.49,152900.0,41.41,41.55,41.39,41.49,152900.0
2004-02-05 14:00:00,41.5,41.68,41.49,41.63,129700.0,41.5,41.68,41.49,41.63,129700.0
2004-02-05 14:30:00,41.62,41.95,41.62,41.87,284900.0,41.62,41.95,41.62,41.87,284900.0
2004-02-05 15:00:00,41.9,42.01,41.78,42.0,371000.0,41.9,42.01,41.78,42.0,371000.0
2004-02-05 15:30:00,42.0,42.01,41.91,41.97,467800.0,42.0,42.01,41.91,41.97,467800.0
2004-02-06 09:30:00,41.93,42.0,41.48,41.62,815900.0,41.93,42.0,41.48,41.62,815900.0
2004-02-06 10:00:00,41.62,42.18,41.61,42.18,436600.0,41.62,42.18,41.61,42.18,436600.0
2004-02-06 10:30:00,42.18,42.42,42.14,42.2,305600.0,42.18,42.42,42.14,42.2,305600.0
2004-02-06 11:00:00,42.19,42.22,42.0,42.02,208700.0,42.19,42.22,42.0,42.02,208700.0
2004-02-06 11:30:00,42.02,42.02,41.67,41.71,290400.0,42.02,42.02,41.67,41.71,290400.0
2004-02-06 12:00:00,41.72,41.88,41.71,41.88,280100.0,41.72,41.88,41.71,41.88,280100.0
2004-02-06 12:30:00,41.88,41.95,41.77,41.78,268200.0,41.88,41.95,41.77,41.78,268200.0
2004-02-06 13:00:00,41.77,41.83,41.7,41.82,149200.0,41.77,41.83,41.7,41.82,149200.0
2004-02-06 13:30:00,41.8,41.86,41.76,41.84,211800.0,41.8,41.86,41.76,41.84,211800.0
2004-02-06 14:00:00,41.83,41.96,41.8,41.95,184900.0,41.83,41.96,41.8,41.95,184900.0
2004-02-06 14:30:00,41.95,42.1,41.95,42.05,328900.0,41.95,42.1,41.95,42.05,328900.0
2004-02-06 15:00:00,42.06,42.15,41.9,41.91,599000.0,42.06,42.15,41.9,41.91,599000.0
2004-02-06 15:30:00,41.9,42.09,41.88,42.08,519100.0,41.9,42.09,41.88,42.08,519100.0
2004-02-09 09:30:00,41.75,41.97,41.75,41.93,418700.0,41.75,41.97,41.75,41.93,418700.0
2004-02-09 10:00:00,41.91,41.97,41.85,41.91,223800.0,41.91,41.97,41.85,41.91,223800.0
2004-02-09 10:30:00,41.91,41.93,41.75,41.78,195400.0,41.91,41.93,41.75,41.78,195400.0
2004-02-09 11:00:00,41.83,41.93,41.76,41.93,130500.0,41.83,41.93,41.76,41.93,130500.0
2004-02-09 11:30:00,41.92,41.94,41.82,41.83,178200.0,41.92,41.94,41.82,41.83,178200.0
2004-02-09 12:00:00,41.82,41.89,41.75,41.87,137200.0,41.82,41.89,41.75,41.87,137200.0
2004-02-09 12:30:00,41.95,41.95,41.7,41.78,113700.0,41.95,41.95,41.7,41.78,113700.0
2004-02-09 13:00:00,41.76,41.92,41.73,41.9,78800.0,41.76,41.92,41.73,41.9,78800.0
2004-02-09 13:30:00,41.9,42.05,41.9,42.05,126200.0,41.9,42.05,41.9,42.05,126200.0
2004-02-09 14:00:00,42.06,42.06,41.72,41.74,237200.0,42.06,42.06,41.72,41.74,237200.0
2004-02-09 14:30:00,41.74,41.81,41.67,41.71,179600.0,41.74,41.81,41.67,41.71,179600.0
2004-02-09 15:00:00,41.71,41.75,41.65,41.71,199900.0,41.71,41.75,41.65,41.71,199900.0
2004-02-09 15:30:00,41.71,41.71,41.56,41.6,289800.0,41.71,41.71,41.56,41.6,289800.0
2004-02-10 10:00:00,41.76,41.78,41.65,41.65,175000.0,41.76,41.78,41.65,41.65,175000.0
2004-02-10 10:30:00,41.64,41.64,41.4,41.42,181200.0,41.64,41.64,41.4,41.42,181200.0
2004-02-10 11:00:00,41.43,41.55,41.39,41.4,156200.0,41.43,41.55,41.39,41.4,156200.0
2004-02-10 11:30:00,41.4,41.5,41.39,41.46,139200.0,41.4,41.5,41.39,41.46,139200.0
2004-02-10 12:00:00,41.45,41.49,41.41,41.42,118300.0,41.45,41.49,41.41,41.42,118300.0
2004-02-10 12:30:00,41.42,41.59,41.41,41.56,146000.0,41.42,41.59,41.41,41.56,146000.0
2004-02-10 13:00:00,41.55,41.56,41.45,41.47,138600.0,41.55,41.56,41.45,41.47,138600.0
2004-02-10 13:30:00,41.47,41.59,41.46,41.58,182600.0,41.47,41.59,41.46,41.58,182600.0
2004-02-10 14:00:00,41.58,41.68,41.45,41.62,248900.0,41.58,41.68,41.45,41.62,248900.0
2004-02-10 14:30:00,41.61,41.85,41.6,41.77,148600.0,41.61,41.85,41.6,41.77,148600.0
2004-02-10 15:00:00,41.77,41.97,41.76,41.92,205300.0,41.77,41.97,41.76,41.92,205300.0
2004-02-10 15:30:00,41.92,41.98,41.86,41.93,231000.0,41.92,41.98,41.86,41.93,231000.0
2004-02-11 09:30:00,41.85,41.85,41.67,41.84,296200.0,41.85,41.85,41.67,41.84,296200.0
2004-02-11 10:00:00,41.84,42.18,41.83,42.16,247200.0,41.84,42.18,41.83,42.16,247200.0
2004-02-11 10:30:00,42.16,42.23,42.03,42.07,355400.0,42.16,42.23,42.03,42.07,355400.0
2004-02-11 11:00:00,42.07,42.31,42.07,42.12,219400.0,42.07,42.31,42.07,42.12,219400.0
2004-02-11 11:30:00,42.12,42.37,42.08,42.3,253400.0,42.12,42.37,42.08,42.3,253400.0
2004-02-11 12:00:00,42.3,42.7,42.28,42.62,263800.0,42.3,42.7,42.28,42.62,263800.0
2004-02-11 12:30:00,42.61,42.62,42.44,42.47,250700.0,42.61,42.62,42.44,42.47,250700.0
2004-02-11 13:00:00,42.47,42.55,42.35,42.37,238900.0,42.47,42.55,42.35,42.37,238900.0
2004-02-11 13:30:00,42.37,42.77,42.37,42.77,228100.0,42.37,42.77,42.37,42.77,228100.0
2004-02-11 14:00:00,42.8,42.99,42.73,42.85,463000.0,42.8,42.99,42.73,42.85,463000.0
2004-02-11 14:30:00,42.87,42.91,42.79,42.9,253300.0,42.87,42.91,42.79,42.9,253300.0
2004-02-11 15:00:00,42.9,43.02,42.76,42.91,464800.0,42.9,43.02,42.76,42.91,464800.0
2004-02-11 15:30:00,42.93,43.19,42.89,42.91,551900.0,42.93,43.19,42.89,42.91,551900.0
2004-02-12 09:30:00,42.94,43.6,42.84,43.37,420400.0,42.94,43.6,42.84,43.37,420400.0
2004-02-12 10:00:00,43.38,43.39,43.0,43.11,388400.0,43.38,43.39,43.0,43.11,388400.0
2004-02-12 10:30:00,43.14,43.14,42.76,42.76,345900.0,43.14,43.14,42.76,42.76,345900.0
2004-02-12 11:00:00,42.75,42.91,42.75,42.82,215000.0,42.75,42.91,42.75,42.82,215000.0
2004-02-12 11:30:00,42.83,42.95,42.8,42.88,139300.0,42.83,42.95,42.8,42.88,139300.0
2004-02-12 12:00:00,42.88,42.95,42.75,42.75,246100.0,42.88,42.95,42.75,42.75,246100.0
2004-02-12 12:30:00,42.76,42.87,42.74,42.83,140100.0,42.76,42.87,42.74,42.83,140100.0
2004-02-12 13:00:00,42.84,42.87,42.75,42.75,217600.0,42.84,42.87,42.75,42.75,217600.0
2004-02-12 13:30:00,42.77,42.77,42.68,42.7,116300.0,42.77,42.77,42.68,42.7,116300.0
2004-02-12 14:00:00,42.69,42.77,42.59,42.61,130600.0,42.69,42.77,42.59,42.61,130600.0
2004-02-12 14:30:00,42.6,42.74,42.52,42.6,169400.0,42.6,42.74,42.52,42.6,169400.0
2004-02-12 15:00:00,42.6,42.62,42.37,42.4,485500.0,42.6,42.62,42.37,42.4,485500.0
2004-02-12 15:30:00,42.4,42.49,42.39,42.45,362600.0,42.4,42.49,42.39,42.45,362600.0
2004-02-13 09:30:00,42.42,42.68,42.2,42.55,264200.0,42.42,42.68,42.2,42.55,264200.0
2004-02-13 10:00:00,42.57,42.59,42.3,42.44,173700.0,42.57,42.59,42.3,42.44,173700.0
2004-02-13 10:30:00,42.44,42.48,42.05,42.08,173200.0,42.44,42.48,42.05,42.08,173200.0
2004-02-13 11:00:00,42.08,42.22,42.05,42.07,97300.0,42.08,42.22,42.05,42.07,97300.0
2004-02-13 11:30:00,42.09,42.1,41.99,42.02,136400.0,42.09,42.1,41.99,42.02,136400.0
2004-02-13 12:00:00,42.01,42.07,41.89,41.9,276100.0,42.01,42.07,41.89,41.9,276100.0
2004-02-13 12:30:00,41.9,42.0,41.8,41.99,124000.0,41.9,42.0,41.8,41.99,124000.0
2004-02-13 13:00:00,41.99,42.11,41.97,42.11,61100.0,41.99,42.11,41.97,42.11,61100.0
2004-02-13 13:30:00,42.12,42.15,41.93,41.98,139100.0,42.12,42.15,41.93,41.98,139100.0
2004-02-13 14:00:00,42.0,42.2,41.98,42.12,109000.0,42.0,42.2,41.98,42.12,109000.0
2004-02-13 14:30:00,42.13,42.38,42.09,42.3,99400.0,42.13,42.38,42.09,42.3,99400.0
2004-02-13 15:00:00,42.29,42.61,42.28,42.6,414000.0,42.29,42.61,42.28,42.6,414000.0
2004-02-13 15:30:00,42.61,42.81,42.58,42.59,497800.0,42.61,42.81,42.58,42.59,497800.0
2004-02-17 09:30:00,42.85,42.9,42.74,42.84,431000.0,42.85,42.9,42.74,42.84,431000.0
2004-02-17 10:00:00,42.84,43.0,42.81,42.9,308300.0,42.84,43.0,42.81,42.9,308300.0
2004-02-17 10:30:00,42.9,43.04,42.87,42.97,237300.0,42.9,43.04,42.87,42.97,237300.0
2004-02-17 11:00:00,42.97,42.99,42.84,42.89,136600.0,42.97,42.99,42.84,42.89,136600.0
2004-02-17 11:30:00,42.89,42.95,42.8,42.88,144200.0,42.89,42.95,42.8,42.88,144200.0
2004-02-17 12:00:00,42.86,43.11,42.85,43.08,200100.0,42.86,43.11,42.85,43.08,200100.0
2004-02-17 12:30:00,43.09,43.14,42.97,42.98,86200.0,43.09,43.14,42.97,42.98,86200.0
2004-02-17 13:00:00,42.98,42.99,42.85,42.95,131400.0,42.98,42.99,42.85,42.95,131400.0
2004-02-17 13:30:00,42.96,43.0,42.88,42.89,53500.0,42.96,43.0,42.88,42.89,53500.0
2004-02-17 14:00:00,42.88,42.96,42.83,42.95,152000.0,42.88,42.96,42.83,42.95,152000.0
2004-02-17 14:30:00,42.95,43.1,42.95,43.05,118600.0,42.95,43.1,42.95,43.05,118600.0
2004-02-17 15:00:00,43.01,43.08,42.95,43.02,108300.0,43.01,43.08,42.95,43.02,108300.0
2004-02-17 15:30:00,43.01,43.19,43.0,43.09,384200.0,43.01,43.19,43.0,43.09,384200.0
2004-02-18 09:30:00,43.3,43.32,42.51,42.59,473900.0,43.3,43.32,42.51,42.59,473900.0
2004-02-18 10:00:00,42.59,42.82,42.58,42.62,267800.0,42.59,42.82,42.58,42.62,267800.0
2004-02-18 10:30:00,42.61,42.76,42.6,42.65,215200.0,42.61,42.76,42.6,42.65,215200.0
2004-02-18 11:00:00,42.65,42.66,42.05,42.05,358200.0,42.65,42.66,42.05,42.05,358200.0
2004-02-18 11:30:00,42.02,42.09,41.91,41.96,405100.0,42.02,42.09,41.91,41.96,405100.0
2004-02-18 12:00:00,41.96,42.0,41.65,41.72,418900.0,41.96,42.0,41.65,41.72,418900.0
2004-02-18 12:30:00,41.73,41.82,41.55,41.61,717000.0,41.73,41.82,41.55,41.61,717000.0
2004-02-18 13:00:00,41.61,41.65,41.53,41.56,206400.0,41.61,41.65,41.53,41.56,206400.0
2004-02-18 13:30:00,41.56,41.7,41.5,41.67,559300.0,41.56,41.7,41.5,41.67,559300.0
2004-02-18 14:00:00,41.67,41.68,41.31,41.56,401700.0,41.67,41.68,41.31,41.56,401700.0
2004-02-18 14:30:00,41.55,41.6,41.53,41.53,263000.0,41.55,41.6,41.53,41.53,263000.0
2004-02-18 15:00:00,41.5,41.79,41.5,41.79,350900.0,41.5,41.79,41.5,41.79,350900.0
2004-02-18 15:30:00,41.79,41.8,41.65,41.78,711400.0,41.79,41.8,41.65,41.78,711400.0
2004-02-19 09:30:00,42.03,42.11,41.8,41.9,393100.0,42.03,42.11,41.8,41.9,393100.0
2004-02-19 10:00:00,41.92,41.94,41.55,41.6,310200.0,41.92,41.94,41.55,41.6,310200.0
2004-02-19 10:30:00,41.59,41.89,41.59,41.85,211200.0,41.59,41.89,41.59,41.85,211200.0
2004-02-19 11:00:00,41.83,41.96,41.8,41.96,227400.0,41.83,41.96,41.8,41.96,227400.0
2004-02-19 11:30:00,41.96,42.09,41.91,42.0,301100.0,41.96,42.09,41.91,42.0,301100.0
2004-02-19 12:00:00,41.99,42.04,41.91,42.03,131800.0,41.99,42.04,41.91,42.03,131800.0
2004-02-19 12:30:00,42.04,42.06,41.95,42.02,174500.0,42.04,42.06,41.95,42.02,174500.0
2004-02-19 13:00:00,42.02,42.03,41.81,41.84,121700.0,42.02,42.03,41.81,41.84,121700.0
2004-02-19 13:30:00,41.83,41.96,41.8,41.9,176500.0,41.83,41.96,41.8,41.9,176500.0
2004-02-19 14:00:00,41.89,41.9,41.82,41.84,175200.0,41.89,41.9,41.82,41.84,175200.0
2004-02-19 14:30:00,41.84,41.84,41.7,41.73,134400.0,41.84,41.84,41.7,41.73,134400.0
2004-02-19 15:00:00,41.73,41.73,41.52,41.54,219300.0,41.73,41.73,41.52,41.54,219300.0
2004-02-19 15:30:00,41.52,41.65,41.46,41.5,375600.0,41.52,41.65,41.46,41.5,375600.0
2004-02-20 09:30:00,42.15,42.23,41.79,41.81,970500.0,42.15,42.23,41.79,41.81,970500.0
2004-02-20 10:00:00,41.82,42.19,41.68,42.17,492000.0,41.82,42.19,41.68,42.17,492000.0
2004-02-20 10:30:00,42.16,42.18,41.7,41.7,369400.0,42.16,42.18,41.7,41.7,369400.0
2004-02-20 11:00:00,41.71,41.73,41.56,41.66,194100.0,41.71,41.73,41.56,41.66,194100.0
2004-02-20 11:30:00,41.66,41.7,41.61,41.62,278400.0,41.66,41.7,41.61,41.62,278400.0
2004-02-20 12:00:00,41.61,41.73,41.61,41.71,151900.0,41.61,41.73,41.61,41.71,151900.0
2004-02-20 12:30:00,41.71,41.84,41.61,41.62,178300.0,41.71,41.84,41.61,41.62,178300.0
2004-02-20 13:00:00,41.62,41.63,41.36,41.58,252000.0,41.62,41.63,41.36,41.58,252000.0
2004-02-20 13:30:00,41.57,41.89,41.54,41.88,208100.0,41.57,41.89,41.54,41.88,208100.0
2004-02-20 14:00:00,41.89,42.22,41.88,42.18,406800.0,41.89,42.22,41.88,42.18,406800.0
2004-02-20 14:30:00,42.16,42.26,41.75,42.07,394100.0,42.16,42.26,41.75,42.07,394100.0
2004-02-20 15:00:00,42.07,42.19,41.7,41.82,275200.0,42.07,42.19,41.7,41.82,275200.0
2004-02-20 15:30:00,41.8,42.0,41.65,41.95,442500.0,41.8,42.0,41.65,41.95,442500.0
2004-02-23 09:30:00,42.1,42.2,41.8,41.93,431400.0,42.1,42.2,41.8,41.93,431400.0
2004-02-23 10:00:00,41.94,42.57,41.9,42.51,393400.0,41.94,42.57,41.9,42.51,393400.0
2004-02-23 10:30:00,42.56,42.56,42.28,42.49,384300.0,42.56,42.56,42.28,42.49,384300.0
2004-02-23 11:00:00,42.49,42.5,41.83,41.83,398600.0,42.49,42.5,41.83,41.83,398600.0
2004-02-23 11:30:00,41.88,41.88,41.19,41.45,559700.0,41.88,41.88,41.19,41.45,559700.0
2004-02-23 12:00:00,41.45,41.45,40.15,40.28,882600.0,41.45,41.45,40.15,40.28,882600.0
2004-02-23 12:30:00,40.28,40.61,40.2,40.42,631300.0,40.28,40.61,40.2,40.42,631300.0
2004-02-23 13:00:00,40.4,40.98,40.4,40.91,426500.0,40.4,40.98,40.4,40.91,426500.0
2004-02-23 13:30:00,40.93,41.95,40.74,41.46,948000.0,40.93,41.95,40.74,41.46,948000.0
2004-02-23 14:00:00,41.48,41.65,40.8,40.8,439800.0,41.48,41.65,40.8,40.8,439800.0
2004-02-23 14:30:00,40.81,41.21,40.75,40.94,454600.0,40.81,41.21,40.75,40.94,454600.0
2004-02-23 15:00:00,40.98,41.49,40.98,41.42,348800.0,40.98,41.49,40.98,41.42,348800.0
2004-02-23 15:30:00,41.45,41.49,41.19,41.29,759700.0,41.45,41.49,41.19,41.29,759700.0
2004-02-24 09:30:00,39.55,40.0,39.0,39.7,3174800.0,39.55,40.0,39.0,39.7,3174800.0
2004-02-24 10:00:00,39.69,39.85,39.3,39.84,2001700.0,39.69,39.85,39.3,39.84,2001700.0
2004-02-24 10:30:00,39.84,40.16,39.36,40.16,1239800.0,39.84,40.16,39.36,40.16,1239800.0
2004-02-24 11:00:00,40.19,40.36,40.11,40.25,1106400.0,40.19,40.36,40.11,40.25,1106400.0
2004-02-24 11:30:00,40.29,40.7,40.14,40.5,938700.0,40.29,40.7,40.14,40.5,938700.0
2004-02-24 12:00:00,40.63,41.13,40.5,41.12,836400.0,40.63,41.13,40.5,41.12,836400.0
2004-02-24 12:30:00,41.13,41.7,41.02,41.2,1080000.0,41.13,41.7,41.02,41.2,1080000.0
2004-02-24 13:00:00,41.2,41.24,41.07,41.17,627000.0,41.2,41.24,41.07,41.17,627000.0
2004-02-24 13:30:00,41.18,41.35,41.14,41.16,500500.0,41.18,41.35,41.14,41.16,500500.0
2004-02-24 14:00:00,41.17,41.48,41.12,41.24,587500.0,41.17,41.48,41.12,41.24,587500.0
2004-02-24 14:30:00,41.25,41.39,41.23,41.31,538200.0,41.25,41.39,41.23,41.31,538200.0
2004-02-24 15:00:00,41.32,41.4,41.26,41.38,659800.0,41.32,41.4,41.26,41.38,659800.0
2004-02-24 15:30:00,41.37,41.38,41.09,41.25,1260100.0,41.37,41.38,41.09,41.25,1260100.0
2004-02-25 09:30:00,41.27,41.34,40.57,40.73,526600.0,41.27,41.34,40.57,40.73,526600.0
2004-02-25 10:00:00,40.74,40.94,40.74,40.79,502000.0,40.74,40.94,40.74,40.79,502000.0
2004-02-25 10:30:00,40.79,40.94,40.59,40.75,793500.0,40.79,40.94,40.59,40.75,793500.0
2004-02-25 11:00:00,40.75,40.93,40.74,40.82,539000.0,40.75,40.93,40.74,40.82,539000.0
2004-02-25 11:30:00,40.82,40.84,40.72,40.82,369300.0,40.82,40.84,40.72,40.82,369300.0
2004-02-25 12:00:00,40.84,41.05,40.79,41.05,240500.0,40.84,41.05,40.79,41.05,240500.0
2004-02-25 12:30:00,41.05,41.16,40.97,41.05,201400.0,41.05,41.16,40.97,41.05,201400.0
2004-02-25 13:00:00,41.06,41.09,40.96,41.05,235400.0,41.06,41.09,40.96,41.05,235400.0
2004-02-25 13:30:00,41.05,41.14,40.99,41.1,181500.0,41.05,41.14,40.99,41.1,181500.0
2004-02-25 14:00:00,41.1,41.13,41.06,41.13,187100.0,41.1,41.13,41.06,41.13,187100.0
2004-02-25 14:30:00,41.1,41.11,41.02,41.07,454300.0,41.1,41.11,41.02,41.07,454300.0
2004-02-25 15:00:00,41.05,41.45,41.0,41.32,409100.0,41.05,41.45,41.0,41.32,409100.0
2004-02-25 15:30:00,41.3,41.36,41.2,41.23,589400.0,41.3,41.36,41.2,41.23,589400.0
2004-02-26 09:30:00,41.05,41.3,40.85,40.91,602200.0,41.05,41.3,40.85,40.91,602200.0
2004-02-26 10:00:00,40.91,40.99,40.81,40.85,444400.0,40.91,40.99,40.81,40.85,444400.0
2004-02-26 10:30:00,40.84,40.94,40.81,40.86,313400.0,40.84,40.94,40.81,40.86,313400.0
2004-02-26 11:00:00,40.89,41.04,40.86,40.94,399600.0,40.89,41.04,40.86,40.94,399600.0
2004-02-26 11:30:00,40.95,40.95,40.79,40.8,159700.0,40.95,40.95,40.79,40.8,159700.0
2004-02-26 12:00:00,40.8,40.87,40.8,40.84,229400.0,40.8,40.87,40.8,40.84,229400.0
2004-02-26 12:30:00,40.84,41.08,40.84,40.98,187600.0,40.84,41.08,40.84,40.98,187600.0
2004-02-26 13:00:00,40.95,41.0,40.86,40.9,120800.0,40.95,41.0,40.86,40.9,120800.0
2004-02-26 13:30:00,40.91,41.0,40.79,40.86,241000.0,40.91,41.0,40.79,40.86,241000.0
2004-02-26 14:00:00,40.85,40.89,40.78,40.82,181200.0,40.85,40.89,40.78,40.82,181200.0
2004-02-26 14:30:00,40.84,40.88,40.77,40.87,210500.0,40.84,40.88,40.77,40.87,210500.0
2004-02-26 15:00:00,40.87,40.94,40.84,40.91,213200.0,40.87,40.94,40.84,40.91,213200.0
2004-02-26 15:30:00,40.91,40.97,40.82,40.87,378600.0,40.91,40.97,40.82,40.87,378600.0
2004-02-27 09:30:00,40.9,40.98,40.8,40.89,472300.0,40.9,40.98,40.8,40.89,472300.0
2004-02-27 10:00:00,40.89,40.92,40.72,40.79,660800.0,40.89,40.92,40.72,40.79,660800.0
2004-02-27 10:30:00,40.8,41.18,40.79,41.09,444900.0,40.8,41.18,40.79,41.09,444900.0
2004-02-27 11:00:00,41.1,41.1,40.88,40.94,223500.0,41.1,41.1,40.88,40.94,223500.0
2004-02-27 11:30:00,40.94,41.0,40.6,40.72,272300.0,40.94,41.0,40.6,40.72,272300.0
2004-02-27 12:00:00,40.72,40.85,40.68,40.81,122500.0,40.72,40.85,40.68,40.81,122500.0
2004-02-27 12:30:00,40.81,40.91,40.8,40.85,100900.0,40.81,40.91,40.8,40.85,100900.0
2004-02-27 13:00:00,40.86,40.97,40.84,40.94,93100.0,40.86,40.97,40.84,40.94,93100.0
2004-02-27 13:30:00,40.94,40.98,40.83,40.89,179200.0,40.94,40.98,40.83,40.89,179200.0
2004-02-27 14:00:00,40.9,40.99,40.85,40.88,143500.0,40.9,40.99,40.85,40.88,143500.0
2004-02-27 14:30:00,40.88,40.99,40.86,40.99,150300.0,40.88,40.99,40.86,40.99,150300.0
2004-02-27 15:00:00,40.98,41.05,40.75,40.85,405900.0,40.98,41.05,40.75,40.85,405900.0
2004-02-27 15:30:00,40.85,40.94,40.76,40.83,650100.0,40.85,40.94,40.76,40.83,650100.0
2004-03-01 09:30:00,41.7,41.7,40.68,41.19,502400.0,41.7,41.7,40.68,41.19,502400.0
2004-03-01 10:00:00,41.19,41.23,41.0,41.05,284800.0,41.19,41.23,41.0,41.05,284800.0
2004-03-01 10:30:00,41.05,41.24,41.05,41.18,289100.0,41.05,41.24,41.05,41.18,289100.0
2004-03-01 11:00:00,41.17,41.27,41.08,41.24,137600.0,41.17,41.27,41.08,41.24,137600.0
2004-03-01 11:30:00,41.24,41.75,41.2,41.75,253800.0,41.24,41.75,41.2,41.75,253800.0
2004-03-01 12:00:00,41.75,42.32,41.57,42.25,550000.0,41.75,42.32,41.57,42.25,550000.0
2004-03-01 12:30:00,42.24,42.44,42.12,42.22,327700.0,42.24,42.44,42.12,42.22,327700.0
2004-03-01 13:00:00,42.24,42.24,42.15,42.22,162500.0,42.24,42.24,42.15,42.22,162500.0
2004-03-01 13:30:00,42.24,42.26,41.9,42.04,265800.0,42.24,42.26,41.9,42.04,265800.0
2004-03-01 14:00:00,42.05,42.15,42.04,42.15,203900.0,42.05,42.15,42.04,42.15,203900.0
2004-03-01 14:30:00,42.15,42.34,42.07,42.34,419700.0,42.15,42.34,42.07,42.34,419700.0
2004-03-01 15:00:00,42.35,42.36,41.9,41.9,356900.0,42.35,42.36,41.9,41.9,356900.0
2004-03-01 15:30:00,41.9,42.01,41.76,41.98,516700.0,41.9,42.01,41.76,41.98,516700.0
2004-03-02 09:30:00,41.98,42.47,41.96,42.2,427400.0,41.98,42.47,41.96,42.2,427400.0
2004-03-02 10:00:00,42.2,42.21,41.95,41.96,297300.0,42.2,42.21,41.95,41.96,297300.0
2004-03-02 10:30:00,41.95,42.01,41.58,42.0,241500.0,41.95,42.01,41.58,42.0,241500.0
2004-03-02 11:00:00,41.98,41.98,41.76,41.89,175500.0,41.98,41.98,41.76,41.89,175500.0
2004-03-02 11:30:00,41.89,41.92,41.76,41.81,147100.0,41.89,41.92,41.76,41.81,147100.0
2004-03-02 12:00:00,41.81,41.93,41.67,41.82,237800.0,41.81,41.93,41.67,41.82,237800.0
2004-03-02 12:30:00,41.81,42.0,41.78,41.99,206800.0,41.81,42.0,41.78,41.99,206800.0
2004-03-02 13:00:00,41.99,42.07,41.94,41.94,424300.0,41.99,42.07,41.94,41.94,424300.0
2004-03-02 13:30:00,41.94,42.06,41.89,42.01,261200.0,41.94,42.06,41.89,42.01,261200.0
2004-03-02 14:00:00,42.0,42.11,41.95,42.1,241200.0,42.0,42.11,41.95,42.1,241200.0
2004-03-02 14:30:00,42.1,42.4,42.05,42.2,308500.0,42.1,42.4,42.05,42.2,308500.0
2004-03-02 15:00:00,42.19,42.5,42.18,42.34,581300.0,42.19,42.5,42.18,42.34,581300.0
2004-03-02 15:30:00,42.34,42.4,42.14,42.2,576200.0,42.34,42.4,42.14,42.2,576200.0
2004-03-03 09:30:00,42.2,42.48,42.1,42.27,267100.0,42.2,42.48,42.1,42.27,267100.0
2004-03-03 10:00:00,42.28,42.47,41.91,41.93,321100.0,42.28,42.47,41.91,41.93,321100.0
2004-03-03 10:30:00,41.91,42.19,41.75,42.15,328300.0,41.91,42.19,41.75,42.15,328300.0
2004-03-03 11:00:00,42.15,42.31,42.13,42.28,229900.0,42.15,42.31,42.13,42.28,229900.0
2004-03-03 11:30:00,42.26,42.26,42.05,42.25,128300.0,42.26,42.26,42.05,42.25,128300.0
2004-03-03 12:00:00,42.25,42.3,42.11,42.18,222200.0,42.25,42.3,42.11,42.18,222200.0
2004-03-03 12:30:00,42.18,42.39,42.18,42.33,366000.0,42.18,42.39,42.18,42.33,366000.0
2004-03-03 13:00:00,42.33,42.73,42.33,42.67,334500.0,42.33,42.73,42.33,42.67,334500.0
2004-03-03 13:30:00,42.63,42.96,42.6,42.88,339400.0,42.63,42.96,42.6,42.88,339400.0
2004-03-03 14:00:00,42.88,43.05,42.87,42.97,336500.0,42.88,43.05,42.87,42.97,336500.0
2004-03-03 14:30:00,42.98,43.26,42.96,43.09,623900.0,42.98,43.26,42.96,43.09,623900.0
2004-03-03 15:00:00,43.09,43.21,43.01,43.12,414300.0,43.09,43.21,43.01,43.12,414300.0
2004-03-03 15:30:00,43.13,43.2,42.46,43.14,867300.0,43.13,43.2,42.46,43.14,867300.0
2004-03-04 09:30:00,43.0,43.15,42.82,43.01,273700.0,43.0,43.15,42.82,43.01,273700.0
2004-03-04 10:00:00,43.01,43.37,43.0,43.37,224500.0,43.01,43.37,43.0,43.37,224500.0
2004-03-04 10:30:00,43.37,43.41,43.12,43.35,280700.0,43.37,43.41,43.12,43.35,280700.0
2004-03-04 11:00:00,43.35,43.8,43.32,43.76,520000.0,43.35,43.8,43.32,43.76,520000.0
2004-03-04 11:30:00,43.75,44.0,43.74,43.9,683200.0,43.75,44.0,43.74,43.9,683200.0
2004-03-04 12:00:00,43.9,44.0,43.78,43.79,279900.0,43.9,44.0,43.78,43.79,279900.0
2004-03-04 12:30:00,43.79,43.98,43.78,43.94,173700.0,43.79,43.98,43.78,43.94,173700.0
2004-03-04 13:00:00,43.95,44.0,43.83,43.84,161800.0,43.95,44.0,43.83,43.84,161800.0
2004-03-04 13:30:00,43.84,43.98,43.81,43.97,307000.0,43.84,43.98,43.81,43.97,307000.0
2004-03-04 14:00:00,43.98,44.08,43.9,44.02,385900.0,43.98,44.08,43.9,44.02,385900.0
2004-03-04 14:30:00,44.03,44.2,44.03,44.12,378100.0,44.03,44.2,44.03,44.12,378100.0
2004-03-04 15:00:00,44.12,44.2,43.96,44.05,446600.0,44.12,44.2,43.96,44.05,446600.0
2004-03-04 15:30:00,44.05,44.15,44.02,44.13,596400.0,44.05,44.15,44.02,44.13,596400.0
2004-03-05 09:30:00,45.3,45.31,44.15,44.31,3363300.0,45.3,45.31,44.15,44.31,3363300.0
2004-03-05 10:00:00,44.29,44.39,43.68,43.86,2067300.0,44.29,44.39,43.68,43.86,2067300.0
2004-03-05 10:30:00,43.86,44.56,43.86,44.29,1211200.0,43.86,44.56,43.86,44.29,1211200.0
2004-03-05 11:00:00,44.29,44.35,43.75,44.26,866400.0,44.29,44.35,43.75,44.26,866400.0
2004-03-05 11:30:00,44.26,44.4,43.84,43.85,662200.0,44.26,44.4,43.84,43.85,662200.0
2004-03-05 12:00:00,43.85,44.2,43.8,44.07,325800.0,43.85,44.2,43.8,44.07,325800.0
2004-03-05 12:30:00,44.07,44.25,44.0,44.23,474000.0,44.07,44.25,44.0,44.23,474000.0
2004-03-05 13:00:00,44.24,44.33,44.09,44.2,353600.0,44.24,44.33,44.09,44.2,353600.0
2004-03-05 13:30:00,44.2,44.24,43.95,43.95,292200.0,44.2,44.24,43.95,43.95,292200.0
2004-03-05 14:00:00,43.97,44.03,43.8,43.91,434500.0,43.97,44.03,43.8,43.91,434500.0
2004-03-05 14:30:00,43.92,43.97,43.7,43.75,342100.0,43.92,43.97,43.7,43.75,342100.0
2004-03-05 15:00:00,43.73,43.76,43.53,43.72,492700.0,43.73,43.76,43.53,43.72,492700.0
2004-03-05 15:30:00,43.72,43.81,43.3,43.52,756800.0,43.72,43.81,43.3,43.52,756800.0
2004-03-08 09:30:00,43.57,44.1,43.31,43.43,611800.0,43.57,44.1,43.31,43.43,611800.0
2004-03-08 10:00:00,43.45,43.88,43.43,43.62,306900.0,43.45,43.88,43.43,43.62,306900.0
2004-03-08 10:30:00,43.62,43.66,43.4,43.41,202200.0,43.62,43.66,43.4,43.41,202200.0
2004-03-08 11:00:00,43.4,43.86,43.4,43.72,204300.0,43.4,43.86,43.4,43.72,204300.0
2004-03-08 11:30:00,43.71,43.8,43.62,43.78,134600.0,43.71,43.8,43.62,43.78,134600.0
2004-03-08 12:00:00,43.75,44.0,43.69,43.85,230400.0,43.75,44.0,43.69,43.85,230400.0
2004-03-08 12:30:00,43.86,43.9,43.59,43.78,165800.0,43.86,43.9,43.59,43.78,165800.0
2004-03-08 13:00:00,43.76,43.8,43.52,43.6,95200.0,43.76,43.8,43.52,43.6,95200.0
2004-03-08 13:30:00,43.61,43.88,43.43,43.48,226600.0,43.61,43.88,43.43,43.48,226600.0
2004-03-08 14:00:00,43.48,43.65,43.45,43.55,222000.0,43.48,43.65,43.45,43.55,222000.0
2004-03-08 14:30:00,43.54,43.65,43.54,43.59,196900.0,43.54,43.65,43.54,43.59,196900.0
2004-03-08 15:00:00,43.6,43.61,43.45,43.6,216500.0,43.6,43.61,43.45,43.6,216500.0
2004-03-08 15:30:00,43.59,43.59,43.34,43.43,314200.0,43.59,43.59,43.34,43.43,314200.0
2004-03-09 09:30:00,43.98,43.98,42.77,43.04,371000.0,43.98,43.98,42.77,43.04,371000.0
2004-03-09 10:00:00,43.03,43.12,42.92,42.97,289000.0,43.03,43.12,42.92,42.97,289000.0
2004-03-09 10:30:00,42.96,43.09,42.8,43.09,139400.0,42.96,43.09,42.8,43.09,139400.0
2004-03-09 11:00:00,43.1,43.11,42.95,43.11,121800.0,43.1,43.11,42.95,43.11,121800.0
2004-03-09 11:30:00,43.09,43.09,42.85,42.97,100400.0,43.09,43.09,42.85,42.97,100400.0
2004-03-09 12:00:00,42.97,42.98,42.6,42.89,128000.0,42.97,42.98,42.6,42.89,128000.0
2004-03-09 12:30:00,42.89,42.99,42.62,42.65,146500.0,42.89,42.99,42.62,42.65,146500.0
2004-03-09 13:00:00,42.65,42.85,42.61,42.79,258000.0,42.65,42.85,42.61,42.79,258000.0
2004-03-09 13:30:00,42.79,42.9,42.78,42.82,138100.0,42.79,42.9,42.78,42.82,138100.0
2004-03-09 14:00:00,42.84,43.0,42.8,42.9,178500.0,42.84,43.0,42.8,42.9,178500.0
2004-03-09 14:30:00,42.9,43.0,42.82,42.99,185600.0,42.9,43.0,42.82,42.99,185600.0
2004-03-09 15:00:00,42.98,43.0,42.76,42.85,294500.0,42.98,43.0,42.76,42.85,294500.0
2004-03-09 15:30:00,42.84,42.87,42.7,42.78,520500.0,42.84,42.87,42.7,42.78,520500.0
2004-03-10 09:30:00,42.65,42.71,42.25,42.3,467800.0,42.65,42.71,42.25,42.3,467800.0
2004-03-10 10:00:00,42.3,42.3,41.59,41.79,690500.0,42.3,42.3,41.59,41.79,690500.0
2004-03-10 10:30:00,41.8,42.13,41.78,41.95,288000.0,41.8,42.13,41.78,41.95,288000.0
2004-03-10 11:00:00,41.95,42.41,41.93,42.32,333600.0,41.95,42.41,41.93,42.32,333600.0
2004-03-10 11:30:00,42.35,42.69,42.27,42.39,186900.0,42.35,42.69,42.27,42.39,186900.0
2004-03-10 12:00:00,42.4,42.43,42.24,42.25,100200.0,42.4,42.43,42.24,42.25,100200.0
2004-03-10 12:30:00,42.26,42.38,42.2,42.34,180100.0,42.26,42.38,42.2,42.34,180100.0
2004-03-10 13:00:00,42.34,42.35,41.95,42.07,275300.0,42.34,42.35,41.95,42.07,275300.0
2004-03-10 13:30:00,42.07,42.23,42.01,42.13,252200.0,42.07,42.23,42.01,42.13,252200.0
2004-03-10 14:00:00,42.13,42.24,42.09,42.13,205300.0,42.13,42.24,42.09,42.13,205300.0
2004-03-10 14:30:00,42.13,42.46,42.13,42.43,335500.0,42.13,42.46,42.13,42.43,335500.0
2004-03-10 15:00:00,42.42,42.45,41.9,42.01,492000.0,42.42,42.45,41.9,42.01,492000.0
2004-03-10 15:30:00,42.0,42.16,41.93,42.06,574000.0,42.0,42.16,41.93,42.06,574000.0
2004-03-11 09:30:00,41.52,41.69,40.99,41.34,689000.0,41.52,41.69,40.99,41.34,689000.0
2004-03-11 10:00:00,41.35,41.57,41.18,41.56,524800.0,41.35,41.57,41.18,41.56,524800.0
2004-03-11 10:30:00,41.57,41.62,41.26,41.41,282200.0,41.57,41.62,41.26,41.41,282200.0
2004-03-11 11:00:00,41.42,41.43,41.25,41.36,245900.0,41.42,41.43,41.25,41.36,245900.0
2004-03-11 11:30:00,41.36,41.59,41.34,41.52,195100.0,41.36,41.59,41.34,41.52,195100.0
2004-03-11 12:00:00,41.54,41.63,41.44,41.62,164900.0,41.54,41.63,41.44,41.62,164900.0
2004-03-11 12:30:00,41.61,42.03,41.49,42.0,317400.0,41.61,42.03,41.49,42.0,317400.0
2004-03-11 13:00:00,42.0,42.49,41.99,42.09,403700.0,42.0,42.49,41.99,42.09,403700.0
2004-03-11 13:30:00,42.08,42.09,41.85,41.85,214500.0,42.08,42.09,41.85,41.85,214500.0
2004-03-11 14:00:00,41.86,41.98,41.75,41.8,173100.0,41.86,41.98,41.75,41.8,173100.0
2004-03-11 14:30:00,41.82,41.87,41.4,41.42,197300.0,41.82,41.87,41.4,41.42,197300.0
2004-03-11 15:00:00,41.42,41.73,41.41,41.5,451800.0,41.42,41.73,41.41,41.5,451800.0
2004-03-11 15:30:00,41.5,41.51,41.0,41.16,500400.0,41.5,41.51,41.0,41.16,500400.0
2004-03-12 09:30:00,41.5,41.55,41.28,41.38,387700.0,41.5,41.55,41.28,41.38,387700.0
2004-03-12 10:00:00,41.38,41.47,41.1,41.12,329500.0,41.38,41.47,41.1,41.12,329500.0
2004-03-12 10:30:00,41.13,41.26,40.88,41.06,286700.0,41.13,41.26,40.88,41.06,286700.0
2004-03-12 11:00:00,41.04,41.33,41.03,41.33,276300.0,41.04,41.33,41.03,41.33,276300.0
2004-03-12 11:30:00,41.35,41.52,41.29,41.45,237100.0,41.35,41.52,41.29,41.45,237100.0
2004-03-12 12:00:00,41.45,41.57,41.31,41.45,149000.0,41.45,41.57,41.31,41.45,149000.0
2004-03-12 12:30:00,41.44,41.47,41.26,41.27,101300.0,41.44,41.47,41.26,41.27,101300.0
2004-03-12 13:00:00,41.27,41.28,41.13,41.14,158500.0,41.27,41.28,41.13,41.14,158500.0
2004-03-12 13:30:00,41.14,41.24,41.12,41.22,90700.0,41.14,41.24,41.12,41.22,90700.0
2004-03-12 14:00:00,41.22,41.25,41.16,41.2,168500.0,41.22,41.25,41.16,41.2,168500.0
2004-03-12 14:30:00,41.2,41.25,41.17,41.22,116200.0,41.2,41.25,41.17,41.22,116200.0
2004-03-12 15:00:00,41.22,41.28,41.14,41.25,216300.0,41.22,41.28,41.14,41.25,216300.0
2004-03-12 15:30:00,41.24,41.32,41.19,41.25,450700.0,41.24,41.32,41.19,41.25,450700.0
2004-03-15 09:30:00,41.3,41.3,40.9,41.06,327500.0,41.3,41.3,40.9,41.06,327500.0
2004-03-15 10:00:00,41.08,41.08,40.74,40.81,286500.0,41.08,41.08,40.74,40.81,286500.0
2004-03-15 10:30:00,40.81,40.82,40.5,40.52,329400.0,40.81,40.82,40.5,40.52,329400.0
2004-03-15 11:00:00,40.53,40.72,40.47,40.57,384100.0,40.53,40.72,40.47,40.57,384100.0
2004-03-15 11:30:00,40.58,40.59,40.25,40.29,343000.0,40.58,40.59,40.25,40.29,343000.0
2004-03-15 12:00:00,40.28,40.45,40.28,40.41,137500.0,40.28,40.45,40.28,40.41,137500.0
2004-03-15 12:30:00,40.43,40.49,40.34,40.49,240200.0,40.43,40.49,40.34,40.49,240200.0
2004-03-15 13:00:00,40.47,40.51,40.2,40.2,286100.0,40.47,40.51,40.2,40.2,286100.0
2004-03-15 13:30:00,40.22,40.34,40.11,40.3,224100.0,40.22,40.34,40.11,40.3,224100.0
2004-03-15 14:00:00,40.31,40.5,40.21,40.25,286700.0,40.31,40.5,40.21,40.25,286700.0
2004-03-15 14:30:00,40.26,40.44,40.26,40.35,182200.0,40.26,40.44,40.26,40.35,182200.0
2004-03-15 15:00:00,40.35,40.47,40.3,40.33,384000.0,40.35,40.47,40.3,40.33,384000.0
2004-03-15 15:30:00,40.33,40.38,40.07,40.23,717400.0,40.33,40.38,40.07,40.23,717400.0
2004-03-16 09:30:00,40.45,40.95,40.45,40.78,734500.0,40.45,40.95,40.45,40.78,734500.0
2004-03-16 10:00:00,40.78,40.82,40.51,40.6,255900.0,40.78,40.82,40.51,40.6,255900.0
2004-03-16 10:30:00,40.6,40.81,40.58,40.78,226800.0,40.6,40.81,40.58,40.78,226800.0
2004-03-16 11:00:00,40.78,40.87,40.73,40.83,164400.0,40.78,40.87,40.73,40.83,164400.0
2004-03-16 11:30:00,40.83,40.87,40.59,40.61,423500.0,40.83,40.87,40.59,40.61,423500.0
2004-03-16 12:00:00,40.6,40.61,40.4,40.45,519600.0,40.6,40.61,40.4,40.45,519600.0
2004-03-16 12:30:00,40.45,40.45,40.22,40.23,356400.0,40.45,40.45,40.22,40.23,356400.0
2004-03-16 13:00:00,40.2,40.21,39.78,39.97,485200.0,40.2,40.21,39.78,39.97,485200.0
2004-03-16 13:30:00,40.0,40.07,39.96,40.06,140300.0,40.0,40.07,39.96,40.06,140300.0
2004-03-16 14:00:00,40.06,40.25,39.9,40.07,310100.0,40.06,40.25,39.9,40.07,310100.0
2004-03-16 14:30:00,40.06,40.1,39.72,39.75,410500.0,40.06,40.1,39.72,39.75,410500.0
2004-03-16 15:00:00,39.74,39.84,39.6,39.78,649400.0,39.74,39.84,39.6,39.78,649400.0
2004-03-16 15:30:00,39.78,39.95,39.72,39.88,848500.0,39.78,39.95,39.72,39.88,848500.0
2004-03-17 09:30:00,40.3,40.59,40.15,40.49,349100.0,40.3,40.59,40.15,40.49,349100.0
2004-03-17 10:00:00,40.49,40.84,40.34,40.75,464700.0,40.49,40.84,40.34,40.75,464700.0
2004-03-17 10:30:00,40.74,40.82,40.56,40.59,191400.0,40.74,40.82,40.56,40.59,191400.0
2004-03-17 11:00:00,40.58,40.83,40.56,40.81,198800.0,40.58,40.83,40.56,40.81,198800.0
2004-03-17 11:30:00,40.84,40.85,40.69,40.77,158300.0,40.84,40.85,40.69,40.77,158300.0
2004-03-17 12:00:00,40.79,40.95,40.73,40.87,158200.0,40.79,40.95,40.73,40.87,158200.0
2004-03-17 12:30:00,40.87,40.96,40.85,40.94,118700.0,40.87,40.96,40.85,40.94,118700.0
2004-03-17 13:00:00,40.94,40.94,40.69,40.82,143000.0,40.94,40.94,40.69,40.82,143000.0
2004-03-17 13:30:00,40.79,40.82,40.68,40.73,138300.0,40.79,40.82,40.68,40.73,138300.0
2004-03-17 14:00:00,40.73,40.88,40.73,40.87,101700.0,40.73,40.88,40.73,40.87,101700.0
2004-03-17 14:30:00,40.87,41.21,40.85,41.08,296000.0,40.87,41.21,40.85,41.08,296000.0
2004-03-17 15:00:00,41.06,41.1,40.95,41.04,236400.0,41.06,41.1,40.95,41.04,236400.0
2004-03-17 15:30:00,41.04,41.1,40.91,41.0,419800.0,41.04,41.1,40.91,41.0,419800.0
2004-03-18 09:30:00,40.7,40.8,40.44,40.51,484500.0,40.7,40.8,40.44,40.51,484500.0
2004-03-18 10:00:00,40.51,40.51,40.08,40.4,288800.0,40.51,40.51,40.08,40.4,288800.0
2004-03-18 10:30:00,40.41,40.41,40.11,40.12,237500.0,40.41,40.41,40.11,40.12,237500.0
2004-03-18 11:00:00,40.1,40.13,40.01,40.04,280500.0,40.1,40.13,40.01,40.04,280500.0
2004-03-18 11:30:00,40.04,40.24,40.01,40.1,113500.0,40.04,40.24,40.01,40.1,113500.0
2004-03-18 12:00:00,40.11,40.17,40.02,40.03,188800.0,40.11,40.17,40.02,40.03,188800.0
2004-03-18 12:30:00,40.03,40.3,40.01,40.25,141000.0,40.03,40.3,40.01,40.25,141000.0
2004-03-18 13:00:00,40.26,40.54,40.12,40.23,359600.0,40.26,40.54,40.12,40.23,359600.0
2004-03-18 13:30:00,40.24,40.29,40.11,40.16,204100.0,40.24,40.29,40.11,40.16,204100.0
2004-03-18 14:00:00,40.15,40.29,40.15,40.17,226600.0,40.15,40.29,40.15,40.17,226600.0
2004-03-18 14:30:00,40.18,40.2,40.02,40.09,212700.0,40.18,40.2,40.02,40.09,212700.0
2004-03-18 15:00:00,40.09,40.37,40.09,40.33,201800.0,40.09,40.37,40.09,40.33,201800.0
2004-03-18 15:30:00,40.31,40.39,40.1,40.2,397000.0,40.31,40.39,40.1,40.2,397000.0
2004-03-19 09:30:00,40.1,40.15,39.89,39.95,746000.0,40.1,40.15,39.89,39.95,746000.0
2004-03-19 10:00:00,39.98,40.02,39.94,39.94,639600.0,39.98,40.02,39.94,39.94,639600.0
2004-03-19 10:30:00,39.94,39.97,39.83,39.93,641500.0,39.94,39.97,39.83,39.93,641500.0
2004-03-19 11:00:00,39.93,39.97,39.87,39.95,361700.0,39.93,39.97,39.87,39.95,361700.0
2004-03-19 11:30:00,39.95,40.05,39.91,40.05,248100.0,39.95,40.05,39.91,40.05,248100.0
2004-03-19 12:00:00,40.05,40.1,39.96,40.0,601800.0,40.05,40.1,39.96,40.0,601800.0
2004-03-19 12:30:00,40.01,40.01,39.89,39.95,796100.0,40.01,40.01,39.89,39.95,796100.0
2004-03-19 13:00:00,39.96,40.04,39.96,39.97,260100.0,39.96,40.04,39.96,39.97,260100.0
2004-03-19 13:30:00,39.98,40.0,39.94,39.97,226400.0,39.98,40.0,39.94,39.97,226400.0
2004-03-19 14:00:00,39.97,40.09,39.94,40.06,273700.0,39.97,40.09,39.94,40.06,273700.0
2004-03-19 14:30:00,40.05,40.12,40.04,40.09,225100.0,40.05,40.12,40.04,40.09,225100.0
2004-03-19 15:00:00,40.1,40.16,40.04,40.09,228000.0,40.1,40.16,40.04,40.09,228000.0
2004-03-19 15:30:00,40.09,40.16,39.96,39.98,433900.0,40.09,40.16,39.96,39.98,433900.0
2004-03-22 09:30:00,39.65,39.65,39.15,39.39,941500.0,39.65,39.65,39.15,39.39,941500.0
2004-03-22 10:00:00,39.39,39.41,39.2,39.34,562300.0,39.39,39.41,39.2,39.34,562300.0
2004-03-22 10:30:00,39.3,39.4,39.22,39.39,539800.0,39.3,39.4,39.22,39.39,539800.0
2004-03-22 11:00:00,39.39,39.57,39.36,39.5,263400.0,39.39,39.57,39.36,39.5,263400.0
2004-03-22 11:30:00,39.49,39.49,39.33,39.45,328500.0,39.49,39.49,39.33,39.45,328500.0
2004-03-22 12:00:00,39.45,39.47,39.36,39.39,254000.0,39.45,39.47,39.36,39.39,254000.0
2004-03-22 12:30:00,39.41,39.54,39.38,39.52,150200.0,39.41,39.54,39.38,39.52,150200.0
2004-03-22 13:00:00,39.5,39.52,39.38,39.43,130700.0,39.5,39.52,39.38,39.43,130700.0
2004-03-22 13:30:00,39.4,39.58,39.35,39.57,222700.0,39.4,39.58,39.35,39.57,222700.0
2004-03-22 14:00:00,39.55,39.56,39.44,39.48,205900.0,39.55,39.56,39.44,39.48,205900.0
2004-03-22 14:30:00,39.49,39.6,39.4,39.4,319400.0,39.49,39.6,39.4,39.4,319400.0
2004-03-22 15:00:00,39.39,39.54,39.38,39.51,372000.0,39.39,39.54,39.38,39.51,372000.0
2004-03-22 15:30:00,39.52,39.97,39.44,39.77,809600.0,39.52,39.97,39.44,39.77,809600.0
2004-03-23 09:30:00,40.15,40.48,40.08,40.4,785400.0,40.15,40.48,40.08,40.4,785400.0
2004-03-23 10:00:00,40.4,40.4,40.17,40.4,282100.0,40.4,40.4,40.17,40.4,282100.0
2004-03-23 10:30:00,40.4,40.47,40.24,40.41,276500.0,40.4,40.47,40.24,40.41,276500.0
2004-03-23 11:00:00,40.42,40.76,40.42,40.65,348200.0,40.42,40.76,40.42,40.65,348200.0
2004-03-23 11:30:00,40.63,40.98,40.49,40.95,384900.0,40.63,40.98,40.49,40.95,384900.0
2004-03-23 12:00:00,40.95,40.95,40.79,40.84,353900.0,40.95,40.95,40.79,40.84,353900.0
2004-03-23 12:30:00,40.82,40.91,40.7,40.91,363600.0,40.82,40.91,40.7,40.91,363600.0
2004-03-23 13:00:00,40.9,41.13,40.84,41.08,275500.0,40.9,41.13,40.84,41.08,275500.0
2004-03-23 13:30:00,41.07,41.61,41.01,41.49,524200.0,41.07,41.61,41.01,41.49,524200.0
2004-03-23 14:00:00,41.49,41.95,41.48,41.92,545800.0,41.49,41.95,41.48,41.92,545800.0
2004-03-23 14:30:00,41.92,42.17,41.82,42.1,767500.0,41.92,42.17,41.82,42.1,767500.0
2004-03-23 15:00:00,42.1,42.11,41.6,41.85,662700.0,42.1,42.11,41.6,41.85,662700.0
2004-03-23 15:30:00,41.86,41.94,41.54,41.66,762700.0,41.86,41.94,41.54,41.66,762700.0
2004-03-24 09:30:00,41.54,41.6,41.05,41.26,381400.0,41.54,41.6,41.05,41.26,381400.0
2004-03-24 10:00:00,41.26,41.38,41.05,41.14,433300.0,41.26,41.38,41.05,41.14,433300.0
2004-03-24 10:30:00,41.12,41.27,41.1,41.12,329100.0,41.12,41.27,41.1,41.12,329100.0
2004-03-24 11:00:00,41.12,41.3,41.06,41.24,390100.0,41.12,41.3,41.06,41.24,390100.0
2004-03-24 11:30:00,41.29,41.41,41.15,41.24,274000.0,41.29,41.41,41.15,41.24,274000.0
2004-03-24 12:00:00,41.29,41.35,41.07,41.2,155100.0,41.29,41.35,41.07,41.2,155100.0
2004-03-24 12:30:00,41.2,41.29,41.1,41.11,235700.0,41.2,41.29,41.1,41.11,235700.0
2004-03-24 13:00:00,41.12,41.2,41.1,41.2,84000.0,41.12,41.2,41.1,41.2,84000.0
2004-03-24 13:30:00,41.18,41.31,41.14,41.22,113100.0,41.18,41.31,41.14,41.22,113100.0
2004-03-24 14:00:00,41.21,41.28,41.15,41.26,103000.0,41.21,41.28,41.15,41.26,103000.0
2004-03-24 14:30:00,41.28,41.34,41.13,41.18,201500.0,41.28,41.34,41.13,41.18,201500.0
2004-03-24 15:00:00,41.17,41.31,41.15,41.23,308100.0,41.17,41.31,41.15,41.23,308100.0
2004-03-24 15:30:00,41.23,41.38,41.14,41.31,386700.0,41.23,41.38,41.14,41.31,386700.0
2004-03-25 09:30:00,41.95,42.2,41.6,41.62,403100.0,41.95,42.2,41.6,41.62,403100.0
2004-03-25 10:00:00,41.6,41.75,41.25,41.3,453800.0,41.6,41.75,41.25,41.3,453800.0
2004-03-25 10:30:00,41.3,41.71,41.24,41.59,219200.0,41.3,41.71,41.24,41.59,219200.0
2004-03-25 11:00:00,41.59,41.85,41.48,41.77,198500.0,41.59,41.85,41.48,41.77,198500.0
2004-03-25 11:30:00,41.77,41.78,41.59,41.62,112900.0,41.77,41.78,41.59,41.62,112900.0
2004-03-25 12:00:00,41.62,41.8,41.61,41.8,232800.0,41.62,41.8,41.61,41.8,232800.0
2004-03-25 12:30:00,41.79,42.0,41.79,41.95,148000.0,41.79,42.0,41.79,41.95,148000.0
2004-03-25 13:00:00,41.95,42.01,41.91,41.96,159700.0,41.95,42.01,41.91,41.96,159700.0
2004-03-25 13:30:00,41.96,41.96,41.75,41.8,175900.0,41.96,41.96,41.75,41.8,175900.0
2004-03-25 14:00:00,41.8,41.8,41.6,41.71,247300.0,41.8,41.8,41.6,41.71,247300.0
2004-03-25 14:30:00,41.71,41.72,41.6,41.68,151700.0,41.71,41.72,41.6,41.68,151700.0
2004-03-25 15:00:00,41.68,41.81,41.6,41.81,227200.0,41.68,41.81,41.6,41.81,227200.0
2004-03-25 15:30:00,41.81,41.87,41.7,41.76,365800.0,41.81,41.87,41.7,41.76,365800.0
2004-03-26 09:30:00,41.65,42.3,41.63,42.01,316900.0,41.65,42.3,41.63,42.01,316900.0
2004-03-26 10:00:00,42.03,42.03,41.72,41.88,228500.0,42.03,42.03,41.72,41.88,228500.0
2004-03-26 10:30:00,41.9,41.9,41.71,41.73,112600.0,41.9,41.9,41.71,41.73,112600.0
2004-03-26 11:00:00,41.74,41.89,41.67,41.81,132700.0,41.74,41.89,41.67,41.81,132700.0
2004-03-26 11:30:00,41.83,41.98,41.78,41.85,123000.0,41.83,41.98,41.78,41.85,123000.0
2004-03-26 12:00:00,41.85,41.96,41.77,41.95,166100.0,41.85,41.96,41.77,41.95,166100.0
2004-03-26 12:30:00,41.96,42.02,41.87,42.0,163400.0,41.96,42.02,41.87,42.0,163400.0
2004-03-26 13:00:00,42.0,42.1,41.99,42.1,67600.0,42.0,42.1,41.99,42.1,67600.0
2004-03-26 13:30:00,42.1,42.13,42.02,42.02,74800.0,42.1,42.13,42.02,42.02,74800.0
2004-03-26 14:00:00,42.03,42.29,42.02,42.27,126100.0,42.03,42.29,42.02,42.27,126100.0
2004-03-26 14:30:00,42.27,42.29,42.21,42.25,87700.0,42.27,42.29,42.21,42.25,87700.0
2004-03-26 15:00:00,42.24,42.28,42.2,42.24,133700.0,42.24,42.28,42.2,42.24,133700.0
2004-03-26 15:30:00,42.24,42.37,42.22,42.23,466800.0,42.24,42.37,42.22,42.23,466800.0
2004-03-29 09:30:00,42.3,42.9,42.2,42.8,377800.0,42.3,42.9,42.2,42.8,377800.0
2004-03-29 10:00:00,42.8,43.49,42.79,43.31,420800.0,42.8,43.49,42.79,43.31,420800.0
2004-03-29 10:30:00,43.31,43.52,43.12,43.12,449100.0,43.31,43.52,43.12,43.12,449100.0
2004-03-29 11:00:00,43.12,43.18,42.87,43.16,330800.0,43.12,43.18,42.87,43.16,330800.0
2004-03-29 11:30:00,43.14,43.2,43.01,43.02,162900.0,43.14,43.2,43.01,43.02,162900.0
2004-03-29 12:00:00,43.03,43.22,42.98,43.22,176700.0,43.03,43.22,42.98,43.22,176700.0
2004-03-29 12:30:00,43.22,43.25,42.98,43.03,350800.0,43.22,43.25,42.98,43.03,350800.0
2004-03-29 13:00:00,43.03,43.15,42.98,43.1,174000.0,43.03,43.15,42.98,43.1,174000.0
2004-03-29 13:30:00,43.1,43.3,43.1,43.29,266900.0,43.1,43.3,43.1,43.29,266900.0
2004-03-29 14:00:00,43.29,43.43,42.45,43.32,489300.0,43.29,43.43,42.45,43.32,489300.0
2004-03-29 14:30:00,43.32,43.37,43.26,43.36,219500.0,43.32,43.37,43.26,43.36,219500.0
2004-03-29 15:00:00,43.35,43.36,43.15,43.2,439500.0,43.35,43.36,43.15,43.2,439500.0
2004-03-29 15:30:00,43.19,43.19,42.97,43.15,771800.0,43.19,43.19,42.97,43.15,771800.0
2004-03-30 09:30:00,42.93,42.93,42.6,42.78,288200.0,42.93,42.93,42.6,42.78,288200.0
2004-03-30 10:00:00,42.77,42.79,42.6,42.67,426700.0,42.77,42.79,42.6,42.67,426700.0
2004-03-30 10:30:00,42.66,42.89,42.55,42.67,218800.0,42.66,42.89,42.55,42.67,218800.0
2004-03-30 11:00:00,42.69,42.8,42.61,42.75,143600.0,42.69,42.8,42.61,42.75,143600.0
2004-03-30 11:30:00,42.75,42.77,42.6,42.6,181700.0,42.75,42.77,42.6,42.6,181700.0
2004-03-30 12:00:00,42.6,42.79,42.56,42.77,322700.0,42.6,42.79,42.56,42.77,322700.0
2004-03-30 12:30:00,42.77,42.79,42.56,42.58,129700.0,42.77,42.79,42.56,42.58,129700.0
2004-03-30 13:00:00,42.58,42.74,42.56,42.66,96100.0,42.58,42.74,42.56,42.66,96100.0
2004-03-30 13:30:00,42.65,42.96,42.63,42.88,128000.0,42.65,42.96,42.63,42.88,128000.0
2004-03-30 14:00:00,42.87,42.89,42.75,42.84,126400.0,42.87,42.89,42.75,42.84,126400.0
2004-03-30 14:30:00,42.81,42.83,42.7,42.8,232600.0,42.81,42.83,42.7,42.8,232600.0
2004-03-30 15:00:00,42.79,42.94,42.75,42.89,381500.0,42.79,42.94,42.75,42.89,381500.0
2004-03-30 15:30:00,42.89,43.04,42.87,42.96,375500.0,42.89,43.04,42.87,42.96,375500.0
2004-03-31 09:30:00,42.94,42.95,42.58,42.73,232400.0,42.94,42.95,42.58,42.73,232400.0
2004-03-31 10:00:00,42.73,42.86,42.59,42.62,265900.0,42.73,42.86,42.59,42.62,265900.0
2004-03-31 10:30:00,42.6,42.72,42.59,42.61,124400.0,42.6,42.72,42.59,42.61,124400.0
2004-03-31 11:00:00,42.6,42.67,42.51,42.55,221400.0,42.6,42.67,42.51,42.55,221400.0
2004-03-31 11:30:00,42.52,42.64,42.5,42.62,233900.0,42.52,42.64,42.5,42.62,233900.0
2004-03-31 12:00:00,42.63,42.81,42.59,42.7,324900.0,42.63,42.81,42.59,42.7,324900.0
2004-03-31 12:30:00,42.7,42.73,42.56,42.62,143900.0,42.7,42.73,42.56,42.62,143900.0
2004-03-31 13:00:00,42.6,42.63,42.55,42.6,86700.0,42.6,42.63,42.55,42.6,86700.0
2004-03-31 13:30:00,42.61,42.63,42.45,42.52,276000.0,42.61,42.63,42.45,42.52,276000.0
2004-03-31 14:00:00,42.53,42.62,42.53,42.59,206700.0,42.53,42.62,42.53,42.59,206700.0
2004-03-31 14:30:00,42.6,42.69,42.56,42.58,485100.0,42.6,42.69,42.56,42.58,485100.0
2004-03-31 15:00:00,42.58,42.59,42.3,42.36,309800.0,42.58,42.59,42.3,42.36,309800.0
2004-03-31 15:30:00,42.36,42.56,42.35,42.4,486400.0,42.36,42.56,42.35,42.4,486400.0
2004-04-01 09:30:00,42.33,42.78,42.09,42.63,269700.0,42.33,42.78,42.09,42.63,269700.0
2004-04-01 10:00:00,42.65,43.07,42.62,43.07,357900.0,42.65,43.07,42.62,43.07,357900.0
2004-04-01 10:30:00,43.11,43.18,43.03,43.1,412900.0,43.11,43.18,43.03,43.1,412900.0
2004-04-01 11:00:00,43.1,43.17,42.65,42.85,319300.0,43.1,43.17,42.65,42.85,319300.0
2004-04-01 11:30:00,42.81,43.09,42.8,43.02,529900.0,42.81,43.09,42.8,43.02,529900.0
2004-04-01 12:00:00,43.03,43.05,42.98,43.0,188400.0,43.03,43.05,42.98,43.0,188400.0
2004-04-01 12:30:00,43.01,43.5,42.99,43.28,499300.0,43.01,43.5,42.99,43.28,499300.0
2004-04-01 13:00:00,43.28,43.29,43.09,43.18,162600.0,43.28,43.29,43.09,43.18,162600.0
2004-04-01 13:30:00,43.18,43.45,43.0,43.43,336600.0,43.18,43.45,43.0,43.43,336600.0
2004-04-01 14:00:00,43.42,43.6,43.38,43.57,372600.0,43.42,43.6,43.38,43.57,372600.0
2004-04-01 14:30:00,43.57,43.6,43.38,43.41,257000.0,43.57,43.6,43.38,43.41,257000.0
2004-04-01 15:00:00,43.41,43.56,43.3,43.37,307500.0,43.41,43.56,43.3,43.37,307500.0
2004-04-01 15:30:00,43.37,43.5,43.35,43.4,259200.0,43.37,43.5,43.35,43.4,259200.0
2004-04-02 09:30:00,44.05,44.3,43.91,44.0,467400.0,44.05,44.3,43.91,44.0,467400.0
2004-04-02 10:00:00,44.0,44.11,43.69,44.0,509300.0,44.0,44.11,43.69,44.0,509300.0
2004-04-02 10:30:00,44.0,44.07,43.95,44.04,281500.0,44.0,44.07,43.95,44.04,281500.0
2004-04-02 11:00:00,44.04,44.16,44.0,44.12,179100.0,44.04,44.16,44.0,44.12,179100.0
2004-04-02 11:30:00,44.08,44.15,44.05,44.06,130500.0,44.08,44.15,44.05,44.06,130500.0
2004-04-02 12:00:00,44.05,44.07,43.91,43.96,150100.0,44.05,44.07,43.91,43.96,150100.0
2004-04-02 12:30:00,43.94,44.15,43.92,44.0,225000.0,43.94,44.15,43.92,44.0,225000.0
2004-04-02 13:00:00,43.99,44.04,43.86,44.04,158700.0,43.99,44.04,43.86,44.04,158700.0
2004-04-02 13:30:00,44.03,44.16,43.99,44.1,117600.0,44.03,44.16,43.99,44.1,117600.0
2004-04-02 14:00:00,44.1,44.28,44.03,44.24,280300.0,44.1,44.28,44.03,44.24,280300.0
2004-04-02 14:30:00,44.22,44.37,44.1,44.1,651900.0,44.22,44.37,44.1,44.1,651900.0
2004-04-02 15:00:00,44.11,44.56,44.11,44.56,470700.0,44.11,44.56,44.11,44.56,470700.0
2004-04-02 15:30:00,44.55,45.05,44.53,44.91,1229600.0,44.55,45.05,44.53,44.91,1229600.0
2004-04-05 09:30:00,44.75,44.97,44.75,44.89,378100.0,44.75,44.97,44.75,44.89,378100.0
2004-04-05 10:00:00,44.89,45.03,44.87,44.91,711000.0,44.89,45.03,44.87,44.91,711000.0
2004-04-05 10:30:00,44.91,45.14,44.86,45.06,424100.0,44.91,45.14,44.86,45.06,424100.0
2004-04-05 11:00:00,45.06,45.15,45.0,45.02,423200.0,45.06,45.15,45.0,45.02,423200.0
2004-04-05 11:30:00,45.01,45.13,45.0,45.02,258000.0,45.01,45.13,45.0,45.02,258000.0
2004-04-05 12:00:00,45.02,45.08,45.0,45.03,167200.0,45.02,45.08,45.0,45.03,167200.0
2004-04-05 12:30:00,45.03,45.09,44.99,45.01,250700.0,45.03,45.09,44.99,45.01,250700.0
2004-04-05 13:00:00,45.01,45.03,44.97,45.02,165200.0,45.01,45.03,44.97,45.02,165200.0
2004-04-05 13:30:00,45.02,45.14,45.01,45.12,125800.0,45.02,45.14,45.01,45.12,125800.0
2004-04-05 14:00:00,45.12,45.45,45.12,45.43,240400.0,45.12,45.45,45.12,45.43,240400.0
2004-04-05 14:30:00,45.43,45.68,45.42,45.66,391200.0,45.43,45.68,45.42,45.66,391200.0
2004-04-05 15:00:00,45.66,45.93,45.58,45.88,464800.0,45.66,45.93,45.58,45.88,464800.0
2004-04-05 15:30:00,45.88,45.9,45.76,45.81,633000.0,45.88,45.9,45.76,45.81,633000.0
2004-04-06 09:30:00,46.1,46.1,45.0,45.45,1580800.0,46.1,46.1,45.0,45.45,1580800.0
2004-04-06 10:00:00,45.45,45.56,45.19,45.53,935700.0,45.45,45.56,45.19,45.53,935700.0
2004-04-06 10:30:00,45.65,45.93,45.25,45.3,834600.0,45.65,45.93,45.25,45.3,834600.0
2004-04-06 11:00:00,45.3,45.39,45.23,45.37,369000.0,45.3,45.39,45.23,45.37,369000.0
2004-04-06 11:30:00,45.38,45.51,45.35,45.44,233500.0,45.38,45.51,45.35,45.44,233500.0
2004-04-06 12:00:00,45.44,45.64,45.42,45.44,187500.0,45.44,45.64,45.42,45.44,187500.0
2004-04-06 12:30:00,45.43,45.45,45.25,45.25,291300.0,45.43,45.45,45.25,45.25,291300.0
2004-04-06 13:00:00,45.25,45.43,45.25,45.29,285000.0,45.25,45.43,45.25,45.29,285000.0
2004-04-06 13:30:00,45.26,45.36,45.18,45.21,309500.0,45.26,45.36,45.18,45.21,309500.0
2004-04-06 14:00:00,45.2,45.4,45.19,45.35,392100.0,45.2,45.4,45.19,45.35,392100.0
2004-04-06 14:30:00,45.35,45.41,45.32,45.33,315800.0,45.35,45.41,45.32,45.33,315800.0
2004-04-06 15:00:00,45.32,45.35,45.3,45.33,558600.0,45.32,45.35,45.3,45.33,558600.0
2004-04-06 15:30:00,45.33,45.42,45.25,45.31,496000.0,45.33,45.42,45.25,45.31,496000.0
2004-04-07 09:30:00,45.45,45.45,44.99,45.01,524300.0,45.45,45.45,44.99,45.01,524300.0
2004-04-07 10:00:00,45.0,45.14,44.94,45.09,469200.0,45.0,45.14,44.94,45.09,469200.0
2004-04-07 10:30:00,45.08,45.08,44.94,44.96,275500.0,45.08,45.08,44.94,44.96,275500.0
2004-04-07 11:00:00,44.96,44.98,44.82,44.88,279000.0,44.96,44.98,44.82,44.88,279000.0
2004-04-07 11:30:00,44.84,44.85,44.55,44.67,556100.0,44.84,44.85,44.55,44.67,556100.0
2004-04-07 12:00:00,44.68,44.9,44.65,44.8,332000.0,44.68,44.9,44.65,44.8,332000.0
2004-04-07 12:30:00,44.8,45.05,44.74,45.05,249800.0,44.8,45.05,44.74,45.05,249800.0
2004-04-07 13:00:00,45.03,45.15,44.97,45.04,232400.0,45.03,45.15,44.97,45.04,232400.0
2004-04-07 13:30:00,45.05,45.35,45.01,45.31,204600.0,45.05,45.35,45.01,45.31,204600.0
2004-04-07 14:00:00,45.31,45.32,45.2,45.27,193300.0,45.31,45.32,45.2,45.27,193300.0
2004-04-07 14:30:00,45.27,45.39,45.07,45.36,333300.0,45.27,45.39,45.07,45.36,333300.0
2004-04-07 15:00:00,45.36,45.47,45.32,45.36,406400.0,45.36,45.47,45.32,45.36,406400.0
2004-04-07 15:30:00,45.36,45.36,44.89,44.9,1464400.0,45.36,45.36,44.89,44.9,1464400.0
2004-04-08 09:30:00,44.95,45.0,44.68,44.74,569800.0,44.95,45.0,44.68,44.74,569800.0
2004-04-08 10:00:00,44.74,44.76,44.36,44.6,695200.0,44.74,44.76,44.36,44.6,695200.0
2004-04-08 10:30:00,44.6,44.69,44.5,44.57,407100.0,44.6,44.69,44.5,44.57,407100.0
2004-04-08 11:00:00,44.57,44.6,44.38,44.4,290900.0,44.57,44.6,44.38,44.4,290900.0
2004-04-08 11:30:00,44.4,44.49,44.33,44.45,229600.0,44.4,44.49,44.33,44.45,229600.0
2004-04-08 12:00:00,44.45,44.52,44.41,44.5,213900.0,44.45,44.52,44.41,44.5,213900.0
2004-04-08 12:30:00,44.49,44.5,44.3,44.32,178400.0,44.49,44.5,44.3,44.32,178400.0
2004-04-08 13:00:00,44.32,44.35,44.15,44.18,288500.0,44.32,44.35,44.15,44.18,288500.0
2004-04-08 13:30:00,44.18,44.18,43.9,43.9,448600.0,44.18,44.18,43.9,43.9,448600.0
2004-04-08 14:00:00,43.9,43.92,43.63,43.66,517900.0,43.9,43.92,43.63,43.66,517900.0
2004-04-08 14:30:00,43.67,44.02,43.65,43.86,297900.0,43.67,44.02,43.65,43.86,297900.0
2004-04-08 15:00:00,43.86,43.9,43.66,43.82,358700.0,43.86,43.9,43.66,43.82,358700.0
2004-04-08 15:30:00,43.83,44.06,43.78,43.9,507000.0,43.83,44.06,43.78,43.9,507000.0
2004-04-12 09:30:00,44.0,44.45,43.95,44.45,294700.0,44.0,44.45,43.95,44.45,294700.0
2004-04-12 10:00:00,44.43,44.71,44.3,44.44,282400.0,44.43,44.71,44.3,44.44,282400.0
2004-04-12 10:30:00,44.44,44.71,44.44,44.66,290800.0,44.44,44.71,44.44,44.66,290800.0
2004-04-12 11:00:00,44.67,44.82,44.61,44.7,132500.0,44.67,44.82,44.61,44.7,132500.0
2004-04-12 11:30:00,44.71,44.8,44.69,44.79,115300.0,44.71,44.8,44.69,44.79,115300.0
2004-04-12 12:00:00,44.79,44.85,44.75,44.79,141600.0,44.79,44.85,44.75,44.79,141600.0
2004-04-12 12:30:00,44.79,44.82,44.77,44.79,92700.0,44.79,44.82,44.77,44.79,92700.0
2004-04-12 13:00:00,44.8,44.84,44.77,44.79,116800.0,44.8,44.84,44.77,44.79,116800.0
2004-04-12 13:30:00,44.78,44.82,44.76,44.79,83900.0,44.78,44.82,44.76,44.79,83900.0
2004-04-12 14:00:00,44.78,44.85,44.76,44.79,176200.0,44.78,44.85,44.76,44.79,176200.0
2004-04-12 14:30:00,44.8,44.9,44.79,44.81,134600.0,44.8,44.9,44.79,44.81,134600.0
2004-04-12 15:00:00,44.81,44.81,44.67,44.67,193500.0,44.81,44.81,44.67,44.67,193500.0
2004-04-12 15:30:00,44.66,44.77,44.63,44.69,295800.0,44.66,44.77,44.63,44.69,295800.0
2004-04-13 09:30:00,44.55,44.7,44.3,44.41,327000.0,44.55,44.7,44.3,44.41,327000.0
2004-04-13 10:00:00,44.41,44.42,44.2,44.38,257000.0,44.41,44.42,44.2,44.38,257000.0
2004-04-13 10:30:00,44.37,44.46,44.31,44.34,86000.0,44.37,44.46,44.31,44.34,86000.0
2004-04-13 11:00:00,44.36,44.42,44.28,44.39,134300.0,44.36,44.42,44.28,44.39,134300.0
2004-04-13 11:30:00,44.39,44.44,44.31,44.42,104100.0,44.39,44.44,44.31,44.42,104100.0
2004-04-13 12:00:00,44.43,44.49,44.27,44.33,178900.0,44.43,44.49,44.27,44.33,178900.0
2004-04-13 12:30:00,44.33,44.38,44.11,44.15,145200.0,44.33,44.38,44.11,44.15,145200.0
2004-04-13 13:00:00,44.16,44.27,44.15,44.19,73700.0,44.16,44.27,44.15,44.19,73700.0
2004-04-13 13:30:00,44.19,44.25,43.85,43.94,167500.0,44.19,44.25,43.85,43.94,167500.0
2004-04-13 14:00:00,43.89,44.1,43.85,43.94,210000.0,43.89,44.1,43.85,43.94,210000.0
2004-04-13 14:30:00,43.94,43.97,43.83,43.89,294000.0,43.94,43.97,43.83,43.89,294000.0
2004-04-13 15:00:00,43.89,43.95,43.75,43.76,561300.0,43.89,43.95,43.75,43.76,561300.0
2004-04-13 15:30:00,43.75,43.8,43.58,43.68,450400.0,43.75,43.8,43.58,43.68,450400.0
2004-04-14 09:30:00,43.2,43.38,43.01,43.16,425500.0,43.2,43.38,43.01,43.16,425500.0
2004-04-14 10:00:00,43.19,43.61,43.16,43.61,354300.0,43.19,43.61,43.16,43.61,354300.0
2004-04-14 10:30:00,43.6,43.65,43.48,43.51,225900.0,43.6,43.65,43.48,43.51,225900.0
2004-04-14 11:00:00,43.51,43.74,43.5,43.7,148600.0,43.51,43.74,43.5,43.7,148600.0
2004-04-14 11:30:00,43.7,43.75,43.62,43.74,171200.0,43.7,43.75,43.62,43.74,171200.0
2004-04-14 12:00:00,43.71,43.85,43.71,43.77,139500.0,43.71,43.85,43.71,43.77,139500.0
2004-04-14 12:30:00,43.77,43.82,43.68,43.7,67100.0,43.77,43.82,43.68,43.7,67100.0
2004-04-14 13:00:00,43.7,43.7,43.61,43.63,70200.0,43.7,43.7,43.61,43.63,70200.0
2004-04-14 13:30:00,43.62,43.65,43.56,43.56,68800.0,43.62,43.65,43.56,43.56,68800.0
2004-04-14 14:00:00,43.56,43.56,43.38,43.38,93100.0,43.56,43.56,43.38,43.38,93100.0
2004-04-14 14:30:00,43.38,43.5,43.33,43.45,106600.0,43.38,43.5,43.33,43.45,106600.0
2004-04-14 15:00:00,43.45,43.45,43.23,43.35,229300.0,43.45,43.45,43.23,43.35,229300.0
2004-04-14 15:30:00,43.35,43.59,43.25,43.39,282600.0,43.35,43.59,43.25,43.39,282600.0
2004-04-15 09:30:00,43.37,43.48,43.16,43.16,329600.0,43.37,43.48,43.16,43.16,329600.0
2004-04-15 10:00:00,43.2,43.21,42.26,42.57,534100.0,43.2,43.21,42.26,42.57,534100.0
2004-04-15 10:30:00,42.53,42.54,42.28,42.43,475400.0,42.53,42.54,42.28,42.43,475400.0
2004-04-15 11:00:00,42.44,42.63,42.43,42.49,328900.0,42.44,42.63,42.43,42.49,328900.0
2004-04-15 11:30:00,42.49,42.68,42.4,42.4,567300.0,42.49,42.68,42.4,42.4,567300.0
2004-04-15 12:00:00,42.4,42.54,42.3,42.35,394600.0,42.4,42.54,42.3,42.35,394600.0
2004-04-15 12:30:00,42.35,42.52,42.28,42.52,318400.0,42.35,42.52,42.28,42.52,318400.0
2004-04-15 13:00:00,42.51,42.53,42.42,42.48,227700.0,42.51,42.53,42.42,42.48,227700.0
2004-04-15 13:30:00,42.47,42.52,42.42,42.43,118100.0,42.47,42.52,42.42,42.43,118100.0
2004-04-15 14:00:00,42.43,42.46,42.32,42.36,331100.0,42.43,42.46,42.32,42.36,331100.0
2004-04-15 14:30:00,42.35,42.54,42.31,42.54,306500.0,42.35,42.54,42.31,42.54,306500.0
2004-04-15 15:00:00,42.53,42.66,42.53,42.58,277900.0,42.53,42.66,42.53,42.58,277900.0
2004-04-15 15:30:00,42.58,42.68,42.53,42.58,496000.0,42.58,42.68,42.53,42.58,496000.0
2004-04-16 09:30:00,42.65,42.97,42.54,42.64,484400.0,42.65,42.97,42.54,42.64,484400.0
2004-04-16 10:00:00,42.64,42.95,42.59,42.9,348800.0,42.64,42.95,42.59,42.9,348800.0
2004-04-16 10:30:00,42.91,42.99,42.8,42.94,306300.0,42.91,42.99,42.8,42.94,306300.0
2004-04-16 11:00:00,42.94,43.08,42.84,42.84,261800.0,42.94,43.08,42.84,42.84,261800.0
2004-04-16 11:30:00,42.84,43.06,42.84,43.02,365300.0,42.84,43.06,42.84,43.02,365300.0
2004-04-16 12:00:00,43.02,43.11,42.99,43.11,127800.0,43.02,43.11,42.99,43.11,127800.0
2004-04-16 12:30:00,43.11,43.16,43.02,43.08,232100.0,43.11,43.16,43.02,43.08,232100.0
2004-04-16 13:00:00,43.11,43.13,42.94,42.94,109600.0,43.11,43.13,42.94,42.94,109600.0
2004-04-16 13:30:00,42.95,43.01,42.94,43.0,172100.0,42.95,43.01,42.94,43.0,172100.0
2004-04-16 14:00:00,42.99,43.14,42.97,43.04,168800.0,42.99,43.14,42.97,43.04,168800.0
2004-04-16 14:30:00,43.04,43.36,43.03,43.32,197000.0,43.04,43.36,43.03,43.32,197000.0
2004-04-16 15:00:00,43.28,43.46,43.23,43.42,290500.0,43.28,43.46,43.23,43.42,290500.0
2004-04-16 15:30:00,43.42,43.6,43.41,43.57,642400.0,43.42,43.6,43.41,43.57,642400.0
2004-04-19 09:30:00,43.6,45.4,43.6,43.91,529100.0,43.6,45.4,43.6,43.91,529100.0
2004-04-19 10:00:00,43.9,43.93,43.64,43.75,319500.0,43.9,43.93,43.64,43.75,319500.0
2004-04-19 10:30:00,43.71,43.79,43.53,43.55,448900.0,43.71,43.79,43.53,43.55,448900.0
2004-04-19 11:00:00,43.55,43.56,43.06,43.24,365000.0,43.55,43.56,43.06,43.24,365000.0
2004-04-19 11:30:00,43.23,43.32,43.1,43.19,264400.0,43.23,43.32,43.1,43.19,264400.0
2004-04-19 12:00:00,43.19,43.28,43.12,43.25,233900.0,43.19,43.28,43.12,43.25,233900.0
2004-04-19 12:30:00,43.25,43.32,43.18,43.26,319100.0,43.25,43.32,43.18,43.26,319100.0
2004-04-19 13:00:00,43.26,43.43,43.2,43.4,297600.0,43.26,43.43,43.2,43.4,297600.0
2004-04-19 13:30:00,43.4,43.5,43.31,43.44,248600.0,43.4,43.5,43.31,43.44,248600.0
2004-04-19 14:00:00,43.43,43.48,43.33,43.46,188200.0,43.43,43.48,43.33,43.46,188200.0
2004-04-19 14:30:00,43.47,43.55,43.37,43.49,346300.0,43.47,43.55,43.37,43.49,346300.0
2004-04-19 15:00:00,43.49,43.6,43.43,43.49,430200.0,43.49,43.6,43.43,43.49,430200.0
2004-04-19 15:30:00,43.49,43.64,43.3,43.44,417500.0,43.49,43.64,43.3,43.44,417500.0
2004-04-20 09:30:00,43.4,43.4,42.05,42.08,1112400.0,43.4,43.4,42.05,42.08,1112400.0
2004-04-20 10:00:00,42.1,42.14,41.25,41.85,1843400.0,42.1,42.14,41.25,41.85,1843400.0
2004-04-20 10:30:00,41.84,42.25,41.78,42.05,727400.0,41.84,42.25,41.78,42.05,727400.0
2004-04-20 11:00:00,42.05,42.13,41.85,41.9,602700.0,42.05,42.13,41.85,41.9,602700.0
2004-04-20 11:30:00,41.9,42.01,41.65,41.7,426400.0,41.9,42.01,41.65,41.7,426400.0
2004-04-20 12:00:00,41.7,42.0,41.6,41.92,624900.0,41.7,42.0,41.6,41.92,624900.0
2004-04-20 12:30:00,41.92,41.93,41.86,41.9,472900.0,41.92,41.93,41.86,41.9,472900.0
2004-04-20 13:00:00,41.9,42.03,41.87,41.9,443400.0,41.9,42.03,41.87,41.9,443400.0
2004-04-20 13:30:00,41.9,41.92,41.87,41.91,254000.0,41.9,41.92,41.87,41.91,254000.0
2004-04-20 14:00:00,41.92,42.25,41.83,42.08,432900.0,41.92,42.25,41.83,42.08,432900.0
2004-04-20 14:30:00,42.07,42.08,41.86,41.94,312300.0,42.07,42.08,41.86,41.94,312300.0
2004-04-20 15:00:00,41.94,42.05,41.9,41.94,568000.0,41.94,42.05,41.9,41.94,568000.0
2004-04-20 15:30:00,41.94,41.95,41.55,41.7,928200.0,41.94,41.95,41.55,41.7,928200.0
2004-04-21 09:30:00,40.75,41.65,40.65,41.53,1194000.0,40.75,41.65,40.65,41.53,1194000.0
2004-04-21 10:00:00,41.53,41.69,41.4,41.58,619100.0,41.53,41.69,41.4,41.58,619100.0
2004-04-21 10:30:00,41.58,41.95,41.43,41.66,712100.0,41.58,41.95,41.43,41.66,712100.0
2004-04-21 11:00:00,41.66,41.66,41.39,41.44,312500.0,41.66,41.66,41.39,41.44,312500.0
2004-04-21 11:30:00,41.43,41.68,41.26,41.58,360700.0,41.43,41.68,41.26,41.58,360700.0
2004-04-21 12:00:00,41.59,41.64,41.4,41.48,336100.0,41.59,41.64,41.4,41.48,336100.0
2004-04-21 12:30:00,41.48,41.56,41.44,41.53,416500.0,41.48,41.56,41.44,41.53,416500.0
2004-04-21 13:00:00,41.54,41.54,41.43,41.44,185200.0,41.54,41.54,41.43,41.44,185200.0
2004-04-21 13:30:00,41.46,41.5,41.39,41.49,343200.0,41.46,41.5,41.39,41.49,343200.0
2004-04-21 14:00:00,41.49,41.62,41.47,41.51,342600.0,41.49,41.62,41.47,41.51,342600.0
2004-04-21 14:30:00,41.51,41.54,41.3,41.32,321200.0,41.51,41.54,41.3,41.32,321200.0
2004-04-21 15:00:00,41.33,41.55,41.33,41.51,434100.0,41.33,41.55,41.33,41.51,434100.0
2004-04-21 15:30:00,41.51,41.55,41.4,41.44,530600.0,41.51,41.55,41.4,41.44,530600.0
2004-04-22 09:30:00,41.45,42.25,41.25,41.89,538500.0,41.45,42.25,41.25,41.89,538500.0
2004-04-22 10:00:00,41.89,41.9,41.47,41.47,291200.0,41.89,41.9,41.47,41.47,291200.0
2004-04-22 10:30:00,41.49,41.71,41.4,41.53,224800.0,41.49,41.71,41.4,41.53,224800.0
2004-04-22 11:00:00,41.54,41.99,41.54,41.82,336700.0,41.54,41.99,41.54,41.82,336700.0
2004-04-22 11:30:00,41.82,41.98,41.77,41.98,441000.0,41.82,41.98,41.77,41.98,441000.0
2004-04-22 12:00:00,41.97,42.1,41.91,41.98,533600.0,41.97,42.1,41.91,41.98,533600.0
2004-04-22 12:30:00,41.97,42.06,41.93,42.02,210300.0,41.97,42.06,41.93,42.02,210300.0
2004-04-22 13:00:00,42.02,42.02,41.94,41.99,203300.0,42.02,42.02,41.94,41.99,203300.0
2004-04-22 13:30:00,41.99,42.21,41.97,42.17,845500.0,41.99,42.21,41.97,42.17,845500.0
2004-04-22 14:00:00,42.2,42.22,42.13,42.16,340200.0,42.2,42.22,42.13,42.16,340200.0
2004-04-22 14:30:00,42.18,42.24,42.05,42.23,419300.0,42.18,42.24,42.05,42.23,419300.0
2004-04-22 15:00:00,42.23,42.29,42.06,42.15,514300.0,42.23,42.29,42.06,42.15,514300.0
2004-04-22 15:30:00,42.15,42.28,42.08,42.24,1002000.0,42.15,42.28,42.08,42.24,1002000.0
2004-04-23 09:30:00,41.75,42.11,41.3,42.11,525000.0,41.75,42.11,41.3,42.11,525000.0
2004-04-23 10:00:00,42.12,42.15,42.0,42.09,441200.0,42.12,42.15,42.0,42.09,441200.0
2004-04-23 10:30:00,42.07,42.07,41.8,41.85,584300.0,42.07,42.07,41.8,41.85,584300.0
2004-04-23 11:00:00,41.86,42.0,41.84,41.93,282300.0,41.86,42.0,41.84,41.93,282300.0
2004-04-23 11:30:00,41.94,41.94,41.77,41.81,93200.0,41.94,41.94,41.77,41.81,93200.0
2004-04-23 12:00:00,41.78,41.95,41.75,41.8,127400.0,41.78,41.95,41.75,41.8,127400.0
2004-04-23 12:30:00,41.8,41.85,41.75,41.84,132600.0,41.8,41.85,41.75,41.84,132600.0
2004-04-23 13:00:00,41.83,41.87,41.67,41.86,118300.0,41.83,41.87,41.67,41.86,118300.0
2004-04-23 13:30:00,41.85,41.93,41.81,41.85,181300.0,41.85,41.93,41.81,41.85,181300.0
2004-04-23 14:00:00,41.84,41.84,41.6,41.74,234400.0,41.84,41.84,41.6,41.74,234400.0
2004-04-23 14:30:00,41.75,41.89,41.72,41.84,515700.0,41.75,41.89,41.72,41.84,515700.0
2004-04-23 15:00:00,41.84,41.85,41.75,41.83,120100.0,41.84,41.85,41.75,41.83,120100.0
2004-04-23 15:30:00,41.84,41.85,41.7,41.8,278400.0,41.84,41.85,41.7,41.8,278400.0
2004-04-26 09:30:00,41.81,42.01,41.68,41.97,392300.0,41.81,42.01,41.68,41.97,392300.0
2004-04-26 10:00:00,41.95,42.03,41.5,41.52,386100.0,41.95,42.03,41.5,41.52,386100.0
2004-04-26 10:30:00,41.53,41.56,41.24,41.28,305500.0,41.53,41.56,41.24,41.28,305500.0
2004-04-26 11:00:00,41.28,41.31,41.14,41.28,322500.0,41.28,41.31,41.14,41.28,322500.0
2004-04-26 11:30:00,41.29,41.37,41.2,41.23,167000.0,41.29,41.37,41.2,41.23,167000.0
2004-04-26 12:00:00,41.23,41.33,41.05,41.26,319300.0,41.23,41.33,41.05,41.26,319300.0
2004-04-26 12:30:00,41.26,41.4,41.26,41.39,203900.0,41.26,41.4,41.26,41.39,203900.0
2004-04-26 13:00:00,41.38,41.42,41.21,41.22,175100.0,41.38,41.42,41.21,41.22,175100.0
2004-04-26 13:30:00,41.25,41.32,41.2,41.21,172000.0,41.25,41.32,41.2,41.21,172000.0
2004-04-26 14:00:00,41.2,41.22,41.06,41.1,350900.0,41.2,41.22,41.06,41.1,350900.0
2004-04-26 14:30:00,41.1,41.23,41.05,41.14,240200.0,41.1,41.23,41.05,41.14,240200.0
2004-04-26 15:00:00,41.13,41.19,41.06,41.16,288800.0,41.13,41.19,41.06,41.16,288800.0
2004-04-26 15:30:00,41.16,41.2,41.09,41.13,359100.0,41.16,41.2,41.09,41.13,359100.0
2004-04-27 09:30:00,41.15,41.23,40.05,40.33,808500.0,41.15,41.23,40.05,40.33,808500.0
2004-04-27 10:00:00,40.39,40.65,40.33,40.4,668500.0,40.39,40.65,40.33,40.4,668500.0
2004-04-27 10:30:00,40.39,40.49,40.25,40.45,734400.0,40.39,40.49,40.25,40.45,734400.0
2004-04-27 11:00:00,40.44,40.47,40.26,40.27,740500.0,40.44,40.47,40.26,40.27,740500.0
2004-04-27 11:30:00,40.3,40.37,39.8,39.89,969800.0,40.3,40.37,39.8,39.89,969800.0
2004-04-27 12:00:00,39.88,40.2,39.77,40.2,755200.0,39.88,40.2,39.77,40.2,755200.0
2004-04-27 12:30:00,40.2,40.24,40.08,40.16,312600.0,40.2,40.24,40.08,40.16,312600.0
2004-04-27 13:00:00,40.15,40.16,39.96,40.06,531500.0,40.15,40.16,39.96,40.06,531500.0
2004-04-27 13:30:00,40.06,40.08,39.94,39.94,520300.0,40.06,40.08,39.94,39.94,520300.0
2004-04-27 14:00:00,39.94,40.5,39.94,40.1,786600.0,39.94,40.5,39.94,40.1,786600.0
2004-04-27 14:30:00,40.09,40.18,40.05,40.15,545900.0,40.09,40.18,40.05,40.15,545900.0
2004-04-27 15:00:00,40.14,40.28,40.13,40.16,583000.0,40.14,40.28,40.13,40.16,583000.0
2004-04-27 15:30:00,40.16,40.29,40.07,40.25,636800.0,40.16,40.29,40.07,40.25,636800.0
2004-04-28 09:30:00,40.25,40.79,40.03,40.57,748200.0,40.25,40.79,40.03,40.57,748200.0
2004-04-28 10:00:00,40.58,40.63,39.88,39.9,496500.0,40.58,40.63,39.88,39.9,496500.0
2004-04-28 10:30:00,39.9,40.35,39.85,40.23,358000.0,39.9,40.35,39.85,40.23,358000.0
2004-04-28 11:00:00,40.23,40.32,40.23,40.27,434700.0,40.23,40.32,40.23,40.27,434700.0
2004-04-28 11:30:00,40.25,40.34,40.14,40.14,296400.0,40.25,40.34,40.14,40.14,296400.0
2004-04-28 12:00:00,40.12,40.26,40.12,40.24,257200.0,40.12,40.26,40.12,40.24,257200.0
2004-04-28 12:30:00,40.24,40.44,40.24,40.44,347900.0,40.24,40.44,40.24,40.44,347900.0
2004-04-28 13:00:00,40.4,40.43,40.26,40.29,219600.0,40.4,40.43,40.26,40.29,219600.0
2004-04-28 13:30:00,40.3,40.35,40.28,40.32,354900.0,40.3,40.35,40.28,40.32,354900.0
2004-04-28 14:00:00,40.31,40.36,40.27,40.35,354600.0,40.31,40.36,40.27,40.35,354600.0
2004-04-28 14:30:00,40.35,40.46,40.17,40.17,353300.0,40.35,40.46,40.17,40.17,353300.0
2004-04-28 15:00:00,40.19,40.41,40.15,40.23,487600.0,40.19,40.41,40.15,40.23,487600.0
2004-04-28 15:30:00,40.23,40.35,40.12,40.19,544900.0,40.23,40.35,40.12,40.19,544900.0
2004-04-29 09:30:00,39.91,39.99,39.75,39.86,532200.0,39.91,39.99,39.75,39.86,532200.0
2004-04-29 10:00:00,39.89,40.2,39.89,40.16,517300.0,39.89,40.2,39.89,40.16,517300.0
2004-04-29 10:30:00,40.15,40.5,40.05,40.5,342700.0,40.15,40.5,40.05,40.5,342700.0
2004-04-29 11:00:00,40.5,40.6,40.25,40.37,315100.0,40.5,40.6,40.25,40.37,315100.0
2004-04-29 11:30:00,40.38,40.53,40.35,40.47,360600.0,40.38,40.53,40.35,40.47,360600.0
2004-04-29 12:00:00,40.47,40.61,40.47,40.55,584000.0,40.47,40.61,40.47,40.55,584000.0
2004-04-29 12:30:00,40.54,40.65,40.52,40.57,266900.0,40.54,40.65,40.52,40.57,266900.0
2004-04-29 13:00:00,40.6,40.72,40.52,40.53,271100.0,40.6,40.72,40.52,40.53,271100.0
2004-04-29 13:30:00,40.53,40.8,40.53,40.8,291100.0,40.53,40.8,40.53,40.8,291100.0
2004-04-29 14:00:00,40.8,40.84,40.4,40.41,568500.0,40.8,40.84,40.4,40.41,568500.0
2004-04-29 14:30:00,40.42,40.5,40.4,40.44,260500.0,40.42,40.5,40.4,40.44,260500.0
2004-04-29 15:00:00,40.45,40.45,40.16,40.16,375600.0,40.45,40.45,40.16,40.16,375600.0
2004-04-29 15:30:00,40.16,40.78,40.13,40.75,645700.0,40.16,40.78,40.13,40.75,645700.0
2004-04-30 09:30:00,40.9,41.41,40.84,41.13,759800.0,40.9,41.41,40.84,41.13,759800.0
2004-04-30 10:00:00,41.13,41.5,41.12,41.21,880300.0,41.13,41.5,41.12,41.21,880300.0
2004-04-30 10:30:00,41.21,41.48,41.05,41.35,504700.0,41.21,41.48,41.05,41.35,504700.0
2004-04-30 11:00:00,41.37,41.52,41.35,41.4,375100.0,41.37,41.52,41.35,41.4,375100.0
2004-04-30 11:30:00,41.4,41.46,41.38,41.39,282100.0,41.4,41.46,41.38,41.39,282100.0
2004-04-30 12:00:00,41.39,41.62,41.39,41.62,409000.0,41.39,41.62,41.39,41.62,409000.0
2004-04-30 12:30:00,41.61,41.7,41.4,41.41,467800.0,41.61,41.7,41.4,41.41,467800.0
2004-04-30 13:00:00,41.42,41.48,41.38,41.44,233600.0,41.42,41.48,41.38,41.44,233600.0
2004-04-30 13:30:00,41.44,41.51,41.39,41.49,202400.0,41.44,41.51,41.39,41.49,202400.0
2004-04-30 14:00:00,41.48,41.51,41.41,41.47,196600.0,41.48,41.51,41.41,41.47,196600.0
2004-04-30 14:30:00,41.47,41.58,41.42,41.45,263000.0,41.47,41.58,41.42,41.45,263000.0
2004-04-30 15:00:00,41.45,41.46,41.1,41.24,460300.0,41.45,41.46,41.1,41.24,460300.0
2004-04-30 15:30:00,41.24,41.5,41.17,41.18,709600.0,41.24,41.5,41.17,41.18,709600.0
2004-05-03 09:30:00,41.35,41.45,41.05,41.19,383800.0,41.35,41.45,41.05,41.19,383800.0
2004-05-03 10:00:00,41.19,41.25,40.97,41.23,243700.0,41.19,41.25,40.97,41.23,243700.0
2004-05-03 10:30:00,41.23,41.26,41.11,41.17,204900.0,41.23,41.26,41.11,41.17,204900.0
2004-05-03 11:00:00,41.17,41.21,41.1,41.12,188900.0,41.17,41.21,41.1,41.12,188900.0
2004-05-03 11:30:00,41.12,41.19,41.1,41.11,126500.0,41.12,41.19,41.1,41.11,126500.0
2004-05-03 12:00:00,41.11,41.11,40.81,40.87,256300.0,41.11,41.11,40.81,40.87,256300.0
2004-05-03 12:30:00,40.87,40.9,40.78,40.82,133500.0,40.87,40.9,40.78,40.82,133500.0
2004-05-03 13:00:00,40.83,40.83,40.58,40.6,188000.0,40.83,40.83,40.58,40.6,188000.0
2004-05-03 13:30:00,40.6,40.71,40.58,40.67,219200.0,40.6,40.71,40.58,40.67,219200.0
2004-05-03 14:00:00,40.67,40.8,40.65,40.71,376300.0,40.67,40.8,40.65,40.71,376300.0
2004-05-03 14:30:00,40.71,40.73,40.37,40.37,207100.0,40.71,40.73,40.37,40.37,207100.0
2004-05-03 15:00:00,40.39,40.61,40.34,40.5,478600.0,40.39,40.61,40.34,40.5,478600.0
2004-05-03 15:30:00,40.48,40.54,40.43,40.5,652500.0,40.48,40.54,40.43,40.5,652500.0
2004-05-04 09:30:00,40.65,40.73,40.08,40.18,274900.0,40.65,40.73,40.08,40.18,274900.0
2004-05-04 10:00:00,40.19,40.19,39.84,39.97,388800.0,40.19,40.19,39.84,39.97,388800.0
2004-05-04 10:30:00,39.96,40.17,39.9,40.09,456100.0,39.96,40.17,39.9,40.09,456100.0
2004-05-04 11:00:00,40.05,40.14,40.0,40.04,297100.0,40.05,40.14,40.0,40.04,297100.0
2004-05-04 11:30:00,40.05,40.05,39.8,39.8,326700.0,40.05,40.05,39.8,39.8,326700.0
2004-05-04 12:00:00,39.8,39.87,39.75,39.81,164000.0,39.8,39.87,39.75,39.81,164000.0
2004-05-04 12:30:00,39.81,39.81,39.42,39.51,302400.0,39.81,39.81,39.42,39.51,302400.0
2004-05-04 13:00:00,39.48,39.53,39.45,39.53,406100.0,39.48,39.53,39.45,39.53,406100.0
2004-05-04 13:30:00,39.53,39.59,39.52,39.56,335300.0,39.53,39.59,39.52,39.56,335300.0
2004-05-04 14:00:00,39.55,39.8,39.42,39.56,503000.0,39.55,39.8,39.42,39.56,503000.0
2004-05-04 14:30:00,39.55,40.66,39.55,40.65,848200.0,39.55,40.66,39.55,40.65,848200.0
2004-05-04 15:00:00,40.64,40.72,40.25,40.26,437900.0,40.64,40.72,40.25,40.26,437900.0
2004-05-04 15:30:00,40.25,40.52,40.23,40.4,611200.0,40.25,40.52,40.23,40.4,611200.0
2004-05-05 09:30:00,41.7,41.75,41.06,41.38,1156900.0,41.7,41.75,41.06,41.38,1156900.0
2004-05-05 10:00:00,41.36,41.47,41.09,41.43,734200.0,41.36,41.47,41.09,41.43,734200.0
2004-05-05 10:30:00,41.43,41.43,41.2,41.21,216200.0,41.43,41.43,41.2,41.21,216200.0
2004-05-05 11:00:00,41.24,41.26,41.05,41.08,492200.0,41.24,41.26,41.05,41.08,492200.0
2004-05-05 11:30:00,41.09,41.11,41.0,41.01,437200.0,41.09,41.11,41.0,41.01,437200.0
2004-05-05 12:00:00,41.01,41.04,40.77,40.77,382200.0,41.01,41.04,40.77,40.77,382200.0
2004-05-05 12:30:00,40.77,40.9,40.67,40.74,311900.0,40.77,40.9,40.67,40.74,311900.0
2004-05-05 13:00:00,40.74,40.79,40.56,40.56,187800.0,40.74,40.79,40.56,40.56,187800.0
2004-05-05 13:30:00,40.56,40.74,40.4,40.58,290200.0,40.56,40.74,40.4,40.58,290200.0
2004-05-05 14:00:00,40.57,40.83,40.54,40.64,256000.0,40.57,40.83,40.54,40.64,256000.0
2004-05-05 14:30:00,40.64,40.73,40.55,40.62,281300.0,40.64,40.73,40.55,40.62,281300.0
2004-05-05 15:00:00,40.62,40.66,40.55,40.62,386500.0,40.62,40.66,40.55,40.62,386500.0
2004-05-05 15:30:00,40.62,40.66,40.45,40.52,602700.0,40.62,40.66,40.45,40.52,602700.0
2004-05-06 09:30:00,40.5,40.5,39.85,39.98,410600.0,40.5,40.5,39.85,39.98,410600.0
2004-05-06 10:00:00,39.99,40.04,39.56,39.6,484300.0,39.99,40.04,39.56,39.6,484300.0
2004-05-06 10:30:00,39.6,39.69,39.47,39.49,654100.0,39.6,39.69,39.47,39.49,654100.0
2004-05-06 11:00:00,39.48,39.51,38.51,39.09,1082300.0,39.48,39.51,38.51,39.09,1082300.0
2004-05-06 11:30:00,39.1,39.27,39.04,39.07,525100.0,39.1,39.27,39.04,39.07,525100.0
2004-05-06 12:00:00,39.05,39.5,39.05,39.44,429000.0,39.05,39.5,39.05,39.44,429000.0
2004-05-06 12:30:00,39.42,39.45,39.18,39.28,205100.0,39.42,39.45,39.18,39.28,205100.0
2004-05-06 13:00:00,39.26,39.37,39.2,39.36,208400.0,39.26,39.37,39.2,39.36,208400.0
2004-05-06 13:30:00,39.36,39.39,39.28,39.31,158700.0,39.36,39.39,39.28,39.31,158700.0
2004-05-06 14:00:00,39.31,39.33,39.18,39.24,293800.0,39.31,39.33,39.18,39.24,293800.0
2004-05-06 14:30:00,39.24,39.44,39.09,39.38,381200.0,39.24,39.44,39.09,39.38,381200.0
2004-05-06 15:00:00,39.38,39.63,39.38,39.52,549000.0,39.38,39.63,39.38,39.52,549000.0
2004-05-06 15:30:00,39.52,39.63,39.2,39.37,827100.0,39.52,39.63,39.2,39.37,827100.0
2004-05-07 09:30:00,39.25,39.91,39.17,39.8,673300.0,39.25,39.91,39.17,39.8,673300.0
2004-05-07 10:00:00,39.79,39.8,39.45,39.67,502100.0,39.79,39.8,39.45,39.67,502100.0
2004-05-07 10:30:00,39.7,40.01,39.64,39.91,473100.0,39.7,40.01,39.64,39.91,473100.0
2004-05-07 11:00:00,39.92,39.99,39.84,39.93,421000.0,39.92,39.99,39.84,39.93,421000.0
2004-05-07 11:30:00,39.94,40.12,39.91,39.99,377500.0,39.94,40.12,39.91,39.99,377500.0
2004-05-07 12:00:00,39.98,40.0,39.94,39.98,102600.0,39.98,40.0,39.94,39.98,102600.0
2004-05-07 12:30:00,39.99,39.99,39.79,39.94,278600.0,39.99,39.99,39.79,39.94,278600.0
2004-05-07 13:00:00,39.95,40.09,39.95,40.03,169000.0,39.95,40.09,39.95,40.03,169000.0
2004-05-07 13:30:00,40.03,40.06,39.95,39.99,267300.0,40.03,40.06,39.95,39.99,267300.0
2004-05-07 14:00:00,39.97,40.0,39.66,39.82,237700.0,39.97,40.0,39.66,39.82,237700.0
2004-05-07 14:30:00,39.82,39.93,39.69,39.73,173300.0,39.82,39.93,39.69,39.73,173300.0
2004-05-07 15:00:00,39.73,39.9,39.71,39.78,301800.0,39.73,39.9,39.71,39.78,301800.0
2004-05-07 15:30:00,39.79,39.97,39.71,39.75,417600.0,39.79,39.97,39.71,39.75,417600.0
2004-05-10 09:30:00,39.15,39.51,39.0,39.4,393800.0,39.15,39.51,39.0,39.4,393800.0
2004-05-10 10:00:00,39.4,39.44,38.74,38.98,325300.0,39.4,39.44,38.74,38.98,325300.0
2004-05-10 10:30:00,38.98,39.08,38.82,38.91,251000.0,38.98,39.08,38.82,38.91,251000.0
2004-05-10 11:00:00,38.91,38.91,38.03,38.26,424900.0,38.91,38.91,38.03,38.26,424900.0
2004-05-10 11:30:00,38.26,38.65,38.24,38.65,319600.0,38.26,38.65,38.24,38.65,319600.0
2004-05-10 12:00:00,38.65,38.79,38.6,38.79,128000.0,38.65,38.79,38.6,38.79,128000.0
2004-05-10 12:30:00,38.79,39.01,38.74,39.01,260200.0,38.79,39.01,38.74,39.01,260200.0
2004-05-10 13:00:00,39.02,39.13,38.21,39.0,141900.0,39.02,39.13,38.21,39.0,141900.0
2004-05-10 13:30:00,39.0,39.03,38.87,38.92,237700.0,39.0,39.03,38.87,38.92,237700.0
2004-05-10 14:00:00,38.92,38.98,38.71,38.71,166800.0,38.92,38.98,38.71,38.71,166800.0
2004-05-10 14:30:00,38.72,38.73,38.41,38.6,317300.0,38.72,38.73,38.41,38.6,317300.0
2004-05-10 15:00:00,38.6,38.83,38.59,38.7,329500.0,38.6,38.83,38.59,38.7,329500.0
2004-05-10 15:30:00,38.7,39.0,38.63,38.98,557000.0,38.7,39.0,38.63,38.98,557000.0
2004-05-11 09:30:00,38.99,39.43,38.95,39.12,373100.0,38.99,39.43,38.95,39.12,373100.0
2004-05-11 10:00:00,39.12,39.26,39.06,39.12,247500.0,39.12,39.26,39.06,39.12,247500.0
2004-05-11 10:30:00,39.12,39.35,39.01,39.27,207900.0,39.12,39.35,39.01,39.27,207900.0
2004-05-11 11:00:00,39.26,39.44,39.25,39.42,120500.0,39.26,39.44,39.25,39.42,120500.0
2004-05-11 11:30:00,39.42,39.43,39.15,39.23,144200.0,39.42,39.43,39.15,39.23,144200.0
2004-05-11 12:00:00,39.22,39.38,39.22,39.28,63300.0,39.22,39.38,39.22,39.28,63300.0
2004-05-11 12:30:00,39.3,39.38,39.21,39.33,70900.0,39.3,39.38,39.21,39.33,70900.0
2004-05-11 13:00:00,39.33,39.38,39.13,39.13,92400.0,39.33,39.38,39.13,39.13,92400.0
2004-05-11 13:30:00,39.12,39.2,38.97,39.05,137700.0,39.12,39.2,38.97,39.05,137700.0
2004-05-11 14:00:00,39.06,39.36,39.06,39.28,95800.0,39.06,39.36,39.06,39.28,95800.0
2004-05-11 14:30:00,39.29,39.39,39.18,39.2,139400.0,39.29,39.39,39.18,39.2,139400.0
2004-05-11 15:00:00,39.21,39.34,38.7,38.71,616100.0,39.21,39.34,38.7,38.71,616100.0
2004-05-11 15:30:00,38.71,39.27,38.7,39.26,1389000.0,38.71,39.27,38.7,39.26,1389000.0
2004-05-12 09:30:00,39.09,39.4,39.01,39.09,254900.0,39.09,39.4,39.01,39.09,254900.0
2004-05-12 10:00:00,39.04,39.04,38.44,38.47,171100.0,39.04,39.04,38.44,38.47,171100.0
2004-05-12 10:30:00,38.46,38.76,38.46,38.73,197100.0,38.46,38.76,38.46,38.73,197100.0
2004-05-12 11:00:00,38.74,38.91,38.51,38.57,176900.0,38.74,38.91,38.51,38.57,176900.0
2004-05-12 11:30:00,38.57,38.73,38.49,38.5,136300.0,38.57,38.73,38.49,38.5,136300.0
2004-05-12 12:00:00,38.5,38.54,38.35,38.36,166500.0,38.5,38.54,38.35,38.36,166500.0
2004-05-12 12:30:00,38.36,38.53,38.3,38.49,299700.0,38.36,38.53,38.3,38.49,299700.0
2004-05-12 13:00:00,38.48,38.6,38.44,38.48,273400.0,38.48,38.6,38.44,38.48,273400.0
2004-05-12 13:30:00,38.47,38.56,38.47,38.52,133200.0,38.47,38.56,38.47,38.52,133200.0
2004-05-12 14:00:00,38.52,38.75,38.52,38.75,246300.0,38.52,38.75,38.52,38.75,246300.0
2004-05-12 14:30:00,38.75,39.01,38.64,38.91,245200.0,38.75,39.01,38.64,38.91,245200.0
2004-05-12 15:00:00,38.9,39.18,38.82,39.1,277200.0,38.9,39.18,38.82,39.1,277200.0
2004-05-12 15:30:00,39.1,39.3,39.03,39.29,371200.0,39.1,39.3,39.03,39.29,371200.0
2004-05-13 09:30:00,39.09,39.62,39.05,39.39,199800.0,39.09,39.62,39.05,39.39,199800.0
2004-05-13 10:00:00,39.39,39.61,39.26,39.6,212100.0,39.39,39.61,39.26,39.6,212100.0
2004-05-13 10:30:00,39.59,39.7,39.39,39.55,157800.0,39.59,39.7,39.39,39.55,157800.0
2004-05-13 11:00:00,39.51,39.52,39.37,39.4,130800.0,39.51,39.52,39.37,39.4,130800.0
2004-05-13 11:30:00,39.41,39.48,39.38,39.41,130000.0,39.41,39.48,39.38,39.41,130000.0
2004-05-13 12:00:00,39.43,39.48,39.3,39.31,142900.0,39.43,39.48,39.3,39.31,142900.0
2004-05-13 12:30:00,39.31,39.34,39.21,39.29,208400.0,39.31,39.34,39.21,39.29,208400.0
2004-05-13 13:00:00,39.29,39.35,39.22,39.25,166600.0,39.29,39.35,39.22,39.25,166600.0
2004-05-13 13:30:00,39.24,39.25,39.12,39.17,128900.0,39.24,39.25,39.12,39.17,128900.0
2004-05-13 14:00:00,39.15,39.28,39.12,39.21,178200.0,39.15,39.28,39.12,39.21,178200.0
2004-05-13 14:30:00,39.23,39.29,39.11,39.12,124900.0,39.23,39.29,39.11,39.12,124900.0
2004-05-13 15:00:00,39.1,39.15,38.95,39.03,636900.0,39.1,39.15,38.95,39.03,636900.0
2004-05-13 15:30:00,39.04,39.15,39.0,39.13,484600.0,39.04,39.15,39.0,39.13,484600.0
2004-05-14 09:30:00,39.13,39.35,38.95,39.01,207700.0,39.13,39.35,38.95,39.01,207700.0
2004-05-14 10:00:00,39.03,39.13,38.88,38.99,232600.0,39.03,39.13,38.88,38.99,232600.0
2004-05-14 10:30:00,38.98,39.27,38.97,39.11,145200.0,38.98,39.27,38.97,39.11,145200.0
2004-05-14 11:00:00,39.11,39.31,39.1,39.19,117700.0,39.11,39.31,39.1,39.19,117700.0
2004-05-14 11:30:00,39.18,39.3,39.15,39.25,217200.0,39.18,39.3,39.15,39.25,217200.0
2004-05-14 12:00:00,39.27,39.38,39.23,39.36,158700.0,39.27,39.38,39.23,39.36,158700.0
2004-05-14 12:30:00,39.38,39.6,39.32,39.47,296100.0,39.38,39.6,39.32,39.47,296100.0
2004-05-14 13:00:00,39.47,39.7,39.46,39.62,257800.0,39.47,39.7,39.46,39.62,257800.0
2004-05-14 13:30:00,39.62,39.64,39.43,39.53,308700.0,39.62,39.64,39.43,39.53,308700.0
2004-05-14 14:00:00,39.52,39.68,39.44,39.57,162800.0,39.52,39.68,39.44,39.57,162800.0
2004-05-14 14:30:00,39.57,39.6,39.44,39.54,281300.0,39.57,39.6,39.44,39.54,281300.0
2004-05-14 15:00:00,39.53,39.57,39.44,39.49,358400.0,39.53,39.57,39.44,39.49,358400.0
2004-05-14 15:30:00,39.5,39.62,39.44,39.52,586300.0,39.5,39.62,39.44,39.52,586300.0
2004-05-17 09:30:00,39.32,39.41,38.51,39.41,317100.0,39.32,39.41,38.51,39.41,317100.0
2004-05-17 10:00:00,39.41,39.41,38.97,39.28,324800.0,39.41,39.41,38.97,39.28,324800.0
2004-05-17 10:30:00,39.26,39.54,39.26,39.36,323800.0,39.26,39.54,39.26,39.36,323800.0
2004-05-17 11:00:00,39.37,39.75,39.29,39.67,190500.0,39.37,39.75,39.29,39.67,190500.0
2004-05-17 11:30:00,39.67,39.68,39.4,39.62,262600.0,39.67,39.68,39.4,39.62,262600.0
2004-05-17 12:00:00,39.62,39.69,39.47,39.53,171500.0,39.62,39.69,39.47,39.53,171500.0
2004-05-17 12:30:00,39.54,39.56,39.37,39.56,123300.0,39.54,39.56,39.37,39.56,123300.0
2004-05-17 13:00:00,39.57,39.57,39.5,39.53,138700.0,39.57,39.57,39.5,39.53,138700.0
2004-05-17 13:30:00,39.53,39.59,39.44,39.56,156100.0,39.53,39.59,39.44,39.56,156100.0
2004-05-17 14:00:00,39.57,39.79,39.52,39.76,275000.0,39.57,39.79,39.52,39.76,275000.0
2004-05-17 14:30:00,39.74,39.8,39.6,39.65,251800.0,39.74,39.8,39.6,39.65,251800.0
2004-05-17 15:00:00,39.65,39.85,39.65,39.72,246900.0,39.65,39.85,39.65,39.72,246900.0
2004-05-17 15:30:00,39.7,39.7,39.47,39.6,365500.0,39.7,39.7,39.47,39.6,365500.0
2004-05-18 09:30:00,40.0,40.4,39.8,39.89,477800.0,40.0,40.4,39.8,39.89,477800.0
2004-05-18 10:00:00,39.9,39.9,39.2,39.22,385500.0,39.9,39.9,39.2,39.22,385500.0
2004-05-18 10:30:00,39.2,39.6,39.14,39.21,528100.0,39.2,39.6,39.14,39.21,528100.0
2004-05-18 11:00:00,39.22,39.3,39.12,39.23,335800.0,39.22,39.3,39.12,39.23,335800.0
2004-05-18 11:30:00,39.23,39.3,38.87,38.87,302400.0,39.23,39.3,38.87,38.87,302400.0
2004-05-18 12:00:00,38.87,39.06,38.8,39.05,246800.0,38.87,39.06,38.8,39.05,246800.0
2004-05-18 12:30:00,39.04,39.63,39.0,39.0,292700.0,39.04,39.63,39.0,39.0,292700.0
2004-05-18 13:00:00,39.01,39.01,38.83,38.83,117500.0,39.01,39.01,38.83,38.83,117500.0
2004-05-18 13:30:00,38.82,38.93,38.78,38.78,119400.0,38.82,38.93,38.78,38.78,119400.0
2004-05-18 14:00:00,38.77,38.8,38.61,38.77,433200.0,38.77,38.8,38.61,38.77,433200.0
2004-05-18 14:30:00,38.78,38.81,38.62,38.8,488700.0,38.78,38.81,38.62,38.8,488700.0
2004-05-18 15:00:00,38.8,38.96,38.71,38.96,379800.0,38.8,38.96,38.71,38.96,379800.0
2004-05-18 15:30:00,38.96,39.07,38.9,38.97,581000.0,38.96,39.07,38.9,38.97,581000.0
2004-05-19 09:30:00,38.98,39.4,38.87,39.13,433100.0,38.98,39.4,38.87,39.13,433100.0
2004-05-19 10:00:00,39.14,39.22,38.85,39.06,734400.0,39.14,39.22,38.85,39.06,734400.0
2004-05-19 10:30:00,39.05,39.13,38.91,38.91,461300.0,39.05,39.13,38.91,38.91,461300.0
2004-05-19 11:00:00,38.91,38.92,38.35,38.37,798300.0,38.91,38.92,38.35,38.37,798300.0
2004-05-19 11:30:00,38.35,38.7,38.19,38.63,871000.0,38.35,38.7,38.19,38.63,871000.0
2004-05-19 12:00:00,38.62,38.76,38.59,38.7,179600.0,38.62,38.76,38.59,38.7,179600.0
2004-05-19 12:30:00,38.68,38.7,38.56,38.61,159800.0,38.68,38.7,38.56,38.61,159800.0
2004-05-19 13:00:00,38.61,38.75,38.61,38.72,207400.0,38.61,38.75,38.61,38.72,207400.0
2004-05-19 13:30:00,38.71,38.79,38.66,38.74,395600.0,38.71,38.79,38.66,38.74,395600.0
2004-05-19 14:00:00,38.74,38.78,38.35,38.41,488300.0,38.74,38.78,38.35,38.41,488300.0
2004-05-19 14:30:00,38.41,38.53,38.29,38.41,390700.0,38.41,38.53,38.29,38.41,390700.0
2004-05-19 15:00:00,38.42,38.42,38.1,38.17,765800.0,38.42,38.42,38.1,38.17,765800.0
2004-05-19 15:30:00,38.17,38.32,38.05,38.27,1276100.0,38.17,38.32,38.05,38.27,1276100.0
2004-05-20 09:30:00,38.5,38.51,37.54,37.78,772100.0,38.5,38.51,37.54,37.78,772100.0
2004-05-20 10:00:00,37.78,38.09,37.69,37.81,767300.0,37.78,38.09,37.69,37.81,767300.0
2004-05-20 10:30:00,37.81,37.84,37.5,37.63,897400.0,37.81,37.84,37.5,37.63,897400.0
2004-05-20 11:00:00,37.63,37.7,37.59,37.6,514000.0,37.63,37.7,37.59,37.6,514000.0
2004-05-20 11:30:00,37.6,37.81,37.59,37.8,327300.0,37.6,37.81,37.59,37.8,327300.0
2004-05-20 12:00:00,37.79,37.8,37.6,37.64,222700.0,37.79,37.8,37.6,37.64,222700.0
2004-05-20 12:30:00,37.65,37.65,37.45,37.59,366700.0,37.65,37.65,37.45,37.59,366700.0
2004-05-20 13:00:00,37.58,37.71,37.56,37.71,253500.0,37.58,37.71,37.56,37.71,253500.0
2004-05-20 13:30:00,37.71,37.77,37.61,37.73,307900.0,37.71,37.77,37.61,37.73,307900.0
2004-05-20 14:00:00,37.73,37.88,37.69,37.72,243000.0,37.73,37.88,37.69,37.72,243000.0
2004-05-20 14:30:00,37.72,37.76,37.6,37.61,250100.0,37.72,37.76,37.6,37.61,250100.0
2004-05-20 15:00:00,37.61,37.62,37.52,37.53,452800.0,37.61,37.62,37.52,37.53,452800.0
2004-05-20 15:30:00,37.53,37.54,37.33,37.35,813400.0,37.53,37.54,37.33,37.35,813400.0
2004-05-21 09:30:00,37.77,37.9,37.52,37.65,1121800.0,37.77,37.9,37.52,37.65,1121800.0
2004-05-21 10:00:00,37.64,37.79,37.56,37.58,295200.0,37.64,37.79,37.56,37.58,295200.0
2004-05-21 10:30:00,37.59,37.8,37.55,37.77,1120400.0,37.59,37.8,37.55,37.77,1120400.0
2004-05-21 11:00:00,37.77,37.84,37.75,37.84,720800.0,37.77,37.84,37.75,37.84,720800.0
2004-05-21 11:30:00,37.84,38.1,37.79,37.99,607300.0,37.84,38.1,37.79,37.99,607300.0
2004-05-21 12:00:00,38.0,38.02,37.89,37.95,338000.0,38.0,38.02,37.89,37.95,338000.0
2004-05-21 12:30:00,37.95,37.96,37.82,37.89,294500.0,37.95,37.96,37.82,37.89,294500.0
2004-05-21 13:00:00,37.87,37.96,37.85,37.94,252100.0,37.87,37.96,37.85,37.94,252100.0
2004-05-21 13:30:00,37.94,38.0,37.87,37.99,214700.0,37.94,38.0,37.87,37.99,214700.0
2004-05-21 14:00:00,37.99,38.05,37.95,38.05,393400.0,37.99,38.05,37.95,38.05,393400.0
2004-05-21 14:30:00,38.06,38.22,37.94,38.08,592100.0,38.06,38.22,37.94,38.08,592100.0
2004-05-21 15:00:00,38.09,38.09,37.95,38.0,706800.0,38.09,38.09,37.95,38.0,706800.0
2004-05-21 15:30:00,37.99,38.0,37.89,37.9,817800.0,37.99,38.0,37.89,37.9,817800.0
2004-05-24 09:30:00,38.25,38.5,38.12,38.12,724000.0,38.25,38.5,38.12,38.12,724000.0
2004-05-24 10:00:00,38.11,38.2,37.93,38.02,444800.0,38.11,38.2,37.93,38.02,444800.0
2004-05-24 10:30:00,38.01,38.09,37.95,37.95,419200.0,38.01,38.09,37.95,37.95,419200.0
2004-05-24 11:00:00,37.96,38.01,37.9,37.92,760400.0,37.96,38.01,37.9,37.92,760400.0
2004-05-24 11:30:00,37.93,37.93,37.48,37.57,520400.0,37.93,37.93,37.48,37.57,520400.0
2004-05-24 12:00:00,37.57,37.7,37.56,37.66,197100.0,37.57,37.7,37.56,37.66,197100.0
2004-05-24 12:30:00,37.66,37.75,37.62,37.7,270600.0,37.66,37.75,37.62,37.7,270600.0
2004-05-24 13:00:00,37.7,37.86,37.69,37.79,212700.0,37.7,37.86,37.69,37.79,212700.0
2004-05-24 13:30:00,37.78,37.84,37.77,37.77,429000.0,37.78,37.84,37.77,37.77,429000.0
2004-05-24 14:00:00,37.79,37.8,37.59,37.62,288500.0,37.79,37.8,37.59,37.62,288500.0
2004-05-24 14:30:00,37.61,37.63,37.45,37.48,635600.0,37.61,37.63,37.45,37.48,635600.0
2004-05-24 15:00:00,37.47,37.55,37.45,37.48,570900.0,37.47,37.55,37.45,37.48,570900.0
2004-05-24 15:30:00,37.48,37.5,37.39,37.49,1198800.0,37.48,37.5,37.39,37.49,1198800.0
2004-05-25 09:30:00,37.99,38.65,37.92,38.4,1907500.0,37.99,38.65,37.92,38.4,1907500.0
2004-05-25 10:00:00,38.4,39.75,38.39,39.1,2607300.0,38.4,39.75,38.39,39.1,2607300.0
2004-05-25 10:30:00,39.1,39.25,38.65,39.05,1249600.0,39.1,39.25,38.65,39.05,1249600.0
2004-05-25 11:00:00,39.06,39.35,38.89,39.21,764800.0,39.06,39.35,38.89,39.21,764800.0
2004-05-25 11:30:00,39.2,39.75,39.05,39.55,1049200.0,39.2,39.75,39.05,39.55,1049200.0
2004-05-25 12:00:00,39.55,40.1,39.55,40.05,914100.0,39.55,40.1,39.55,40.05,914100.0
2004-05-25 12:30:00,40.05,40.05,39.8,40.03,432800.0,40.05,40.05,39.8,40.03,432800.0
2004-05-25 13:00:00,40.03,40.3,39.97,40.25,573300.0,40.03,40.3,39.97,40.25,573300.0
2004-05-25 13:30:00,40.23,40.65,40.2,40.37,710800.0,40.23,40.65,40.2,40.37,710800.0
2004-05-25 14:00:00,40.36,40.45,40.1,40.13,903100.0,40.36,40.45,40.1,40.13,903100.0
2004-05-25 14:30:00,40.13,40.2,40.01,40.18,515200.0,40.13,40.2,40.01,40.18,515200.0
2004-05-25 15:00:00,40.18,40.25,40.0,40.2,859300.0,40.18,40.25,40.0,40.2,859300.0
2004-05-25 15:30:00,40.2,40.5,40.1,40.34,1068400.0,40.2,40.5,40.1,40.34,1068400.0
2004-05-26 09:30:00,41.0,42.02,40.37,41.98,1980400.0,41.0,42.02,40.37,41.98,1980400.0
2004-05-26 10:00:00,41.94,42.6,41.67,42.37,1692300.0,41.94,42.6,41.67,42.37,1692300.0
2004-05-26 10:30:00,42.37,42.95,42.36,42.88,1433300.0,42.37,42.95,42.36,42.88,1433300.0
2004-05-26 11:00:00,42.87,43.05,42.29,42.33,1038300.0,42.87,43.05,42.29,42.33,1038300.0
2004-05-26 11:30:00,42.33,42.58,42.2,42.32,977400.0,42.33,42.58,42.2,42.32,977400.0
2004-05-26 12:00:00,42.32,42.38,41.95,42.25,754800.0,42.32,42.38,41.95,42.25,754800.0
2004-05-26 12:30:00,42.25,42.73,42.25,42.6,555300.0,42.25,42.73,42.25,42.6,555300.0
2004-05-26 13:00:00,42.6,42.99,42.59,42.85,605600.0,42.6,42.99,42.59,42.85,605600.0
2004-05-26 13:30:00,42.85,43.2,42.79,42.97,782100.0,42.85,43.2,42.79,42.97,782100.0
2004-05-26 14:00:00,42.97,43.09,42.72,42.75,1045500.0,42.97,43.09,42.72,42.75,1045500.0
2004-05-26 14:30:00,42.75,44.75,42.74,44.22,1839300.0,42.75,44.75,42.74,44.22,1839300.0
2004-05-26 15:00:00,44.25,44.61,43.8,44.2,2069400.0,44.25,44.61,43.8,44.2,2069400.0
2004-05-26 15:30:00,44.17,45.1,44.1,44.8,3281000.0,44.17,45.1,44.1,44.8,3281000.0
2004-05-27 09:30:00,45.2,45.5,44.26,44.27,3257200.0,45.2,45.5,44.26,44.27,3257200.0
2004-05-27 10:00:00,44.28,45.05,44.27,45.05,1315500.0,44.28,45.05,44.27,45.05,1315500.0
2004-05-27 10:30:00,45.04,45.08,44.74,44.95,966300.0,45.04,45.08,44.74,44.95,966300.0
2004-05-27 11:00:00,44.97,45.2,44.94,45.1,757300.0,44.97,45.2,44.94,45.1,757300.0
2004-05-27 11:30:00,45.1,45.14,44.95,45.0,1179600.0,45.1,45.14,44.95,45.0,1179600.0
2004-05-27 12:00:00,44.99,45.2,44.99,45.13,496500.0,44.99,45.2,44.99,45.13,496500.0
2004-05-27 12:30:00,45.12,45.2,45.09,45.12,512100.0,45.12,45.2,45.09,45.12,512100.0
2004-05-27 13:00:00,45.1,45.13,45.0,45.04,1065600.0,45.1,45.13,45.0,45.04,1065600.0
2004-05-27 13:30:00,45.05,45.07,44.98,44.99,1024800.0,45.05,45.07,44.98,44.99,1024800.0
2004-05-27 14:00:00,44.99,45.04,44.95,45.0,694000.0,44.99,45.04,44.95,45.0,694000.0
2004-05-27 14:30:00,45.0,45.06,44.99,45.01,748100.0,45.0,45.06,44.99,45.01,748100.0
2004-05-27 15:00:00,45.01,45.07,44.88,45.05,833400.0,45.01,45.07,44.88,45.05,833400.0
2004-05-27 15:30:00,45.04,45.3,45.0,45.2,1272100.0,45.04,45.3,45.0,45.2,1272100.0
2004-05-28 09:30:00,44.9,44.91,44.5,44.51,1096700.0,44.9,44.91,44.5,44.51,1096700.0
2004-05-28 10:00:00,44.5,44.59,44.17,44.4,935600.0,44.5,44.59,44.17,44.4,935600.0
2004-05-28 10:30:00,44.41,44.66,44.34,44.6,606100.0,44.41,44.66,44.34,44.6,606100.0
2004-05-28 11:00:00,44.61,44.7,44.59,44.62,320900.0,44.61,44.7,44.59,44.62,320900.0
2004-05-28 11:30:00,44.64,44.67,44.56,44.57,240300.0,44.64,44.67,44.56,44.57,240300.0
2004-05-28 12:00:00,44.6,44.62,44.56,44.57,246100.0,44.6,44.62,44.56,44.57,246100.0
2004-05-28 12:30:00,44.56,44.65,44.52,44.56,393100.0,44.56,44.65,44.52,44.56,393100.0
2004-05-28 13:00:00,44.55,44.7,44.55,44.61,463000.0,44.55,44.7,44.55,44.61,463000.0
2004-05-28 13:30:00,44.6,44.63,44.55,44.61,419300.0,44.6,44.63,44.55,44.61,419300.0
2004-05-28 14:00:00,44.6,44.64,44.59,44.63,436700.0,44.6,44.64,44.59,44.63,436700.0
2004-05-28 14:30:00,44.61,44.61,44.55,44.59,200100.0,44.61,44.61,44.55,44.59,200100.0
2004-05-28 15:00:00,44.59,44.61,44.43,44.48,379400.0,44.59,44.61,44.43,44.48,379400.0
2004-05-28 15:30:00,44.48,44.48,44.22,44.3,1016400.0,44.48,44.48,44.22,44.3,1016400.0
2004-06-01 09:30:00,44.25,44.95,44.04,44.8,793700.0,44.25,44.95,44.04,44.8,793700.0
2004-06-01 10:00:00,44.8,44.95,44.29,44.5,743300.0,44.8,44.95,44.29,44.5,743300.0
2004-06-01 10:30:00,44.5,44.7,44.46,44.51,435000.0,44.5,44.7,44.46,44.51,435000.0
2004-06-01 11:00:00,44.52,44.74,44.51,44.6,445700.0,44.52,44.74,44.51,44.6,445700.0
2004-06-01 11:30:00,44.6,44.66,44.39,44.39,574800.0,44.6,44.66,44.39,44.39,574800.0
2004-06-01 12:00:00,44.4,44.63,44.38,44.61,825200.0,44.4,44.63,44.38,44.61,825200.0
2004-06-01 12:30:00,44.61,44.7,44.57,44.65,315300.0,44.61,44.7,44.57,44.65,315300.0
2004-06-01 13:00:00,44.64,44.66,44.58,44.66,545600.0,44.64,44.66,44.58,44.66,545600.0
2004-06-01 13:30:00,44.66,44.72,44.58,44.61,288700.0,44.66,44.72,44.58,44.61,288700.0
2004-06-01 14:00:00,44.6,44.74,44.6,44.65,351100.0,44.6,44.74,44.6,44.65,351100.0
2004-06-01 14:30:00,44.65,44.75,44.62,44.7,444600.0,44.65,44.75,44.62,44.7,444600.0
2004-06-01 15:00:00,44.72,44.9,44.71,44.9,312600.0,44.72,44.9,44.71,44.9,312600.0
2004-06-01 15:30:00,44.89,45.7,44.89,45.59,1564300.0,44.89,45.7,44.89,45.59,1564300.0
2004-06-02 09:30:00,45.6,45.76,45.2,45.38,641800.0,45.6,45.76,45.2,45.38,641800.0
2004-06-02 10:00:00,45.38,45.38,45.03,45.08,494300.0,45.38,45.38,45.03,45.08,494300.0
2004-06-02 10:30:00,45.07,45.15,44.81,44.81,457000.0,45.07,45.15,44.81,44.81,457000.0
2004-06-02 11:00:00,44.82,44.93,44.75,44.77,294400.0,44.82,44.93,44.75,44.77,294400.0
2004-06-02 11:30:00,44.77,44.82,44.6,44.6,209700.0,44.77,44.82,44.6,44.6,209700.0
2004-06-02 12:00:00,44.6,44.71,44.51,44.69,209500.0,44.6,44.71,44.51,44.69,209500.0
2004-06-02 12:30:00,44.7,44.7,44.37,44.38,397700.0,44.7,44.7,44.37,44.38,397700.0
2004-06-02 13:00:00,44.41,44.57,44.4,44.5,492000.0,44.41,44.57,44.4,44.5,492000.0
2004-06-02 13:30:00,44.49,44.67,44.45,44.6,600200.0,44.49,44.67,44.45,44.6,600200.0
2004-06-02 14:00:00,44.59,44.69,44.51,44.65,301900.0,44.59,44.69,44.51,44.65,301900.0
2004-06-02 14:30:00,44.65,44.67,44.52,44.61,664200.0,44.65,44.67,44.52,44.61,664200.0
2004-06-02 15:00:00,44.62,44.62,44.54,44.6,279700.0,44.62,44.62,44.54,44.6,279700.0
2004-06-02 15:30:00,44.6,44.79,44.6,44.7,618700.0,44.6,44.79,44.6,44.7,618700.0
2004-06-03 09:30:00,44.7,44.7,44.3,44.43,467400.0,44.7,44.7,44.3,44.43,467400.0
2004-06-03 10:00:00,44.42,44.42,44.04,44.18,478300.0,44.42,44.42,44.04,44.18,478300.0
2004-06-03 10:30:00,44.19,44.29,43.7,43.86,538700.0,44.19,44.29,43.7,43.86,538700.0
2004-06-03 11:00:00,43.81,43.99,43.78,43.86,453500.0,43.81,43.99,43.78,43.86,453500.0
2004-06-03 11:30:00,43.87,44.0,43.86,43.97,582800.0,43.87,44.0,43.86,43.97,582800.0
2004-06-03 12:00:00,44.05,44.12,44.0,44.05,284000.0,44.05,44.12,44.0,44.05,284000.0
2004-06-03 12:30:00,44.05,44.3,44.01,44.19,383100.0,44.05,44.3,44.01,44.19,383100.0
2004-06-03 13:00:00,44.2,44.24,44.13,44.17,301100.0,44.2,44.24,44.13,44.17,301100.0
2004-06-03 13:30:00,44.17,44.22,44.17,44.2,287000.0,44.17,44.22,44.17,44.2,287000.0
2004-06-03 14:00:00,44.21,44.23,44.05,44.2,391200.0,44.21,44.23,44.05,44.2,391200.0
2004-06-03 14:30:00,44.2,44.67,44.19,44.22,445600.0,44.2,44.67,44.19,44.22,445600.0
2004-06-03 15:00:00,44.22,44.23,43.95,43.96,366100.0,44.22,44.23,43.95,43.96,366100.0
2004-06-03 15:30:00,43.97,44.05,43.75,43.79,652200.0,43.97,44.05,43.75,43.79,652200.0
2004-06-04 09:30:00,44.0,44.0,43.2,43.3,687400.0,44.0,44.0,43.2,43.3,687400.0
2004-06-04 10:00:00,43.29,43.31,42.65,42.86,1036000.0,43.29,43.31,42.65,42.86,1036000.0
2004-06-04 10:30:00,42.85,42.85,42.6,42.6,928800.0,42.85,42.85,42.6,42.6,928800.0
2004-06-04 11:00:00,42.64,43.25,42.42,42.66,779200.0,42.64,43.25,42.42,42.66,779200.0
2004-06-04 11:30:00,42.65,42.66,42.32,42.5,1044000.0,42.65,42.66,42.32,42.5,1044000.0
2004-06-04 12:00:00,42.5,43.55,42.48,43.45,855700.0,42.5,43.55,42.48,43.45,855700.0
2004-06-04 12:30:00,43.45,43.6,42.96,43.14,608000.0,43.45,43.6,42.96,43.14,608000.0
2004-06-04 13:00:00,43.14,43.16,43.0,43.07,221600.0,43.14,43.16,43.0,43.07,221600.0
2004-06-04 13:30:00,43.08,43.15,42.96,43.0,354500.0,43.08,43.15,42.96,43.0,354500.0
2004-06-04 14:00:00,43.0,43.01,42.77,42.84,379200.0,43.0,43.01,42.77,42.84,379200.0
2004-06-04 14:30:00,42.85,43.1,42.84,42.99,438200.0,42.85,43.1,42.84,42.99,438200.0
2004-06-04 15:00:00,42.99,43.02,42.88,43.01,466300.0,42.99,43.02,42.88,43.01,466300.0
2004-06-04 15:30:00,43.01,43.13,42.81,42.9,700500.0,43.01,43.13,42.81,42.9,700500.0
2004-06-07 09:30:00,43.0,43.2,42.74,43.2,494800.0,43.0,43.2,42.74,43.2,494800.0
2004-06-07 10:00:00,43.25,43.34,43.07,43.18,334800.0,43.25,43.34,43.07,43.18,334800.0
2004-06-07 10:30:00,43.18,43.24,43.09,43.19,160900.0,43.18,43.24,43.09,43.19,160900.0
2004-06-07 11:00:00,43.16,43.34,43.14,43.27,236600.0,43.16,43.34,43.14,43.27,236600.0
2004-06-07 11:30:00,43.27,43.35,43.13,43.14,469900.0,43.27,43.35,43.13,43.14,469900.0
2004-06-07 12:00:00,43.16,43.16,42.76,42.76,527800.0,43.16,43.16,42.76,42.76,527800.0
2004-06-07 12:30:00,42.77,42.77,42.61,42.65,249100.0,42.77,42.77,42.61,42.65,249100.0
2004-06-07 13:00:00,42.65,43.04,42.65,42.98,226800.0,42.65,43.04,42.65,42.98,226800.0
2004-06-07 13:30:00,42.98,43.19,42.98,43.16,183300.0,42.98,43.19,42.98,43.16,183300.0
2004-06-07 14:00:00,43.16,43.16,42.94,42.94,156000.0,43.16,43.16,42.94,42.94,156000.0
2004-06-07 14:30:00,42.95,43.0,42.9,42.98,228700.0,42.95,43.0,42.9,42.98,228700.0
2004-06-07 15:00:00,42.93,42.97,42.88,42.94,365200.0,42.93,42.97,42.88,42.94,365200.0
2004-06-07 15:30:00,42.94,43.27,42.94,43.2,525400.0,42.94,43.27,42.94,43.2,525400.0
2004-06-08 09:30:00,42.95,43.04,42.58,42.71,677600.0,42.95,43.04,42.58,42.71,677600.0
2004-06-08 10:00:00,42.74,42.88,42.64,42.65,388300.0,42.74,42.88,42.64,42.65,388300.0
2004-06-08 10:30:00,42.65,42.65,42.33,42.37,425900.0,42.65,42.65,42.33,42.37,425900.0
2004-06-08 11:00:00,42.35,42.7,42.24,42.64,225000.0,42.35,42.7,42.24,42.64,225000.0
2004-06-08 11:30:00,42.63,42.73,42.36,42.38,173900.0,42.63,42.73,42.36,42.38,173900.0
2004-06-08 12:00:00,42.4,42.44,42.26,42.34,336400.0,42.4,42.44,42.26,42.34,336400.0
2004-06-08 12:30:00,42.35,42.53,42.35,42.5,233700.0,42.35,42.53,42.35,42.5,233700.0
2004-06-08 13:00:00,42.49,42.74,42.46,42.7,300700.0,42.49,42.74,42.46,42.7,300700.0
2004-06-08 13:30:00,42.69,42.78,42.42,42.53,460600.0,42.69,42.78,42.42,42.53,460600.0
2004-06-08 14:00:00,42.54,42.65,42.51,42.65,265500.0,42.54,42.65,42.51,42.65,265500.0
2004-06-08 14:30:00,42.66,42.77,42.63,42.72,282500.0,42.66,42.77,42.63,42.72,282500.0
2004-06-08 15:00:00,42.73,42.9,42.66,42.9,283400.0,42.73,42.9,42.66,42.9,283400.0
2004-06-08 15:30:00,42.9,42.95,42.69,42.95,688400.0,42.9,42.95,42.69,42.95,688400.0
2004-06-09 09:30:00,42.88,42.89,42.2,42.23,552400.0,42.88,42.89,42.2,42.23,552400.0
2004-06-09 10:00:00,42.22,42.29,41.82,41.9,859100.0,42.22,42.29,41.82,41.9,859100.0
2004-06-09 10:30:00,41.88,42.0,41.71,41.75,297200.0,41.88,42.0,41.71,41.75,297200.0
2004-06-09 11:00:00,41.76,41.87,41.42,41.87,483800.0,41.76,41.87,41.42,41.87,483800.0
2004-06-09 11:30:00,41.85,41.88,41.74,41.83,415900.0,41.85,41.88,41.74,41.83,415900.0
2004-06-09 12:00:00,41.83,42.06,41.83,41.96,595500.0,41.83,42.06,41.83,41.96,595500.0
2004-06-09 12:30:00,41.96,42.15,41.95,42.15,403000.0,41.96,42.15,41.95,42.15,403000.0
2004-06-09 13:00:00,42.14,42.3,42.12,42.25,353500.0,42.14,42.3,42.12,42.25,353500.0
2004-06-09 13:30:00,42.25,42.31,42.14,42.26,382500.0,42.25,42.31,42.14,42.26,382500.0
2004-06-09 14:00:00,42.26,42.5,42.18,42.23,215100.0,42.26,42.5,42.18,42.23,215100.0
2004-06-09 14:30:00,42.23,42.29,42.19,42.26,204300.0,42.23,42.29,42.19,42.26,204300.0
2004-06-09 15:00:00,42.27,42.29,42.11,42.14,252700.0,42.27,42.29,42.11,42.14,252700.0
2004-06-09 15:30:00,42.13,42.14,41.83,41.88,547100.0,42.13,42.14,41.83,41.88,547100.0
2004-06-10 09:30:00,42.5,42.5,42.11,42.17,461600.0,42.5,42.5,42.11,42.17,461600.0
2004-06-10 10:00:00,42.19,42.36,42.15,42.35,399200.0,42.19,42.36,42.15,42.35,399200.0
2004-06-10 10:30:00,42.35,42.36,42.18,42.24,105600.0,42.35,42.36,42.18,42.24,105600.0
2004-06-10 11:00:00,42.23,42.3,42.16,42.29,200500.0,42.23,42.3,42.16,42.29,200500.0
2004-06-10 11:30:00,42.3,42.45,42.24,42.33,210300.0,42.3,42.45,42.24,42.33,210300.0
2004-06-10 12:00:00,42.34,42.34,42.19,42.2,132000.0,42.34,42.34,42.19,42.2,132000.0
2004-06-10 12:30:00,42.19,42.5,42.19,42.2,390100.0,42.19,42.5,42.19,42.2,390100.0
2004-06-10 13:00:00,42.21,42.28,42.16,42.19,182300.0,42.21,42.28,42.16,42.19,182300.0
2004-06-10 13:30:00,42.16,42.2,42.05,42.2,130400.0,42.16,42.2,42.05,42.2,130400.0
2004-06-10 14:00:00,42.2,42.25,42.15,42.19,149200.0,42.2,42.25,42.15,42.19,149200.0
2004-06-10 14:30:00,42.19,42.24,42.13,42.13,166000.0,42.19,42.24,42.13,42.13,166000.0
2004-06-10 15:00:00,42.13,42.15,41.91,41.91,545700.0,42.13,42.15,41.91,41.91,545700.0
2004-06-10 15:30:00,41.91,42.0,41.8,41.85,695300.0,41.91,42.0,41.8,41.85,695300.0
2004-06-14 09:30:00,41.71,42.15,41.61,42.07,306800.0,41.71,42.15,41.61,42.07,306800.0
2004-06-14 10:00:00,42.08,42.34,42.0,42.14,243500.0,42.08,42.34,42.0,42.14,243500.0
2004-06-14 10:30:00,42.13,42.14,41.97,41.98,205400.0,42.13,42.14,41.97,41.98,205400.0
2004-06-14 11:00:00,41.99,42.05,41.87,41.96,161900.0,41.99,42.05,41.87,41.96,161900.0
2004-06-14 11:30:00,41.95,42.0,41.92,41.96,254200.0,41.95,42.0,41.92,41.96,254200.0
2004-06-14 12:00:00,41.96,42.0,41.9,41.94,154100.0,41.96,42.0,41.9,41.94,154100.0
2004-06-14 12:30:00,41.94,42.05,41.92,42.0,301300.0,41.94,42.05,41.92,42.0,301300.0
2004-06-14 13:00:00,42.0,42.1,41.92,42.05,338300.0,42.0,42.1,41.92,42.05,338300.0
2004-06-14 13:30:00,42.03,42.07,42.0,42.06,126600.0,42.03,42.07,42.0,42.06,126600.0
2004-06-14 14:00:00,42.07,42.15,42.0,42.11,211200.0,42.07,42.15,42.0,42.11,211200.0
2004-06-14 14:30:00,42.11,42.12,42.0,42.02,278600.0,42.11,42.12,42.0,42.02,278600.0
2004-06-14 15:00:00,42.02,42.02,41.9,41.98,309000.0,42.02,42.02,41.9,41.98,309000.0
2004-06-14 15:30:00,41.97,42.0,41.81,41.96,403000.0,41.97,42.0,41.81,41.96,403000.0
2004-06-15 09:30:00,42.15,42.43,42.1,42.27,529200.0,42.15,42.43,42.1,42.27,529200.0
2004-06-15 10:00:00,42.27,42.4,42.21,42.21,515000.0,42.27,42.4,42.21,42.21,515000.0
2004-06-15 10:30:00,42.21,42.21,41.85,41.87,511900.0,42.21,42.21,41.85,41.87,511900.0
2004-06-15 11:00:00,41.86,41.9,41.74,41.75,286700.0,41.86,41.9,41.74,41.75,286700.0
2004-06-15 11:30:00,41.74,41.89,41.71,41.88,232600.0,41.74,41.89,41.71,41.88,232600.0
2004-06-15 12:00:00,41.88,42.06,41.86,42.06,240800.0,41.88,42.06,41.86,42.06,240800.0
2004-06-15 12:30:00,42.1,42.3,42.07,42.27,219700.0,42.1,42.3,42.07,42.27,219700.0
2004-06-15 13:00:00,42.26,42.27,42.13,42.17,223100.0,42.26,42.27,42.13,42.17,223100.0
2004-06-15 13:30:00,42.18,42.19,42.11,42.17,243600.0,42.18,42.19,42.11,42.17,243600.0
2004-06-15 14:00:00,42.16,42.16,42.01,42.06,210300.0,42.16,42.16,42.01,42.06,210300.0
2004-06-15 14:30:00,42.05,42.05,41.83,41.88,214600.0,42.05,42.05,41.83,41.88,214600.0
2004-06-15 15:00:00,41.88,42.02,41.86,41.96,331600.0,41.88,42.02,41.86,41.96,331600.0
2004-06-15 15:30:00,41.96,42.13,41.94,42.01,427400.0,41.96,42.13,41.94,42.01,427400.0
2004-06-16 09:30:00,42.0,42.05,41.66,41.66,675800.0,42.0,42.05,41.66,41.66,675800.0
2004-06-16 10:00:00,41.66,41.67,41.25,41.34,484300.0,41.66,41.67,41.25,41.34,484300.0
2004-06-16 10:30:00,41.34,41.7,41.33,41.6,255100.0,41.34,41.7,41.33,41.6,255100.0
2004-06-16 11:00:00,41.6,41.64,41.4,41.4,219100.0,41.6,41.64,41.4,41.4,219100.0
2004-06-16 11:30:00,41.4,41.45,41.22,41.24,178700.0,41.4,41.45,41.22,41.24,178700.0
2004-06-16 12:00:00,41.24,41.24,41.09,41.17,200900.0,41.24,41.24,41.09,41.17,200900.0
2004-06-16 12:30:00,41.18,41.2,40.99,41.13,262700.0,41.18,41.2,40.99,41.13,262700.0
2004-06-16 13:00:00,41.12,41.12,40.99,41.0,234000.0,41.12,41.12,40.99,41.0,234000.0
2004-06-16 13:30:00,41.0,41.03,40.8,40.88,356300.0,41.0,41.03,40.8,40.88,356300.0
2004-06-16 14:00:00,40.88,40.88,40.35,40.63,2082400.0,40.88,40.88,40.35,40.63,2082400.0
2004-06-16 14:30:00,40.64,41.07,40.6,40.63,491300.0,40.64,41.07,40.6,40.63,491300.0
2004-06-16 15:00:00,40.61,40.87,40.58,40.7,662200.0,40.61,40.87,40.58,40.7,662200.0
2004-06-16 15:30:00,40.7,40.73,40.4,40.49,1145700.0,40.7,40.73,40.4,40.49,1145700.0
2004-06-17 09:30:00,40.49,40.99,40.45,40.5,711900.0,40.49,40.99,40.45,40.5,711900.0
2004-06-17 10:00:00,40.54,40.65,40.25,40.27,360200.0,40.54,40.65,40.25,40.27,360200.0
2004-06-17 10:30:00,40.27,40.58,40.25,40.4,354800.0,40.27,40.58,40.25,40.4,354800.0
2004-06-17 11:00:00,40.4,40.8,40.4,40.79,253300.0,40.4,40.8,40.4,40.79,253300.0
2004-06-17 11:30:00,40.81,41.09,40.81,40.88,447200.0,40.81,41.09,40.81,40.88,447200.0
2004-06-17 12:00:00,40.88,40.93,40.76,40.85,198100.0,40.88,40.93,40.76,40.85,198100.0
2004-06-17 12:30:00,40.88,40.99,40.84,40.96,201700.0,40.88,40.99,40.84,40.96,201700.0
2004-06-17 13:00:00,40.97,41.16,40.93,41.14,190900.0,40.97,41.16,40.93,41.14,190900.0
2004-06-17 13:30:00,41.15,41.21,41.08,41.17,217500.0,41.15,41.21,41.08,41.17,217500.0
2004-06-17 14:00:00,41.15,41.34,41.15,41.29,470900.0,41.15,41.34,41.15,41.29,470900.0
2004-06-17 14:30:00,41.29,41.34,41.15,41.15,462100.0,41.29,41.34,41.15,41.15,462100.0
2004-06-17 15:00:00,41.15,41.54,41.08,41.47,460500.0,41.15,41.54,41.08,41.47,460500.0
2004-06-17 15:30:00,41.47,41.7,41.27,41.41,782700.0,41.47,41.7,41.27,41.41,782700.0
2004-06-18 09:30:00,41.17,41.58,41.16,41.58,510100.0,41.17,41.58,41.16,41.58,510100.0
2004-06-18 10:00:00,41.57,41.78,41.41,41.6,295300.0,41.57,41.78,41.41,41.6,295300.0
2004-06-18 10:30:00,41.65,41.77,41.55,41.59,184200.0,41.65,41.77,41.55,41.59,184200.0
2004-06-18 11:00:00,41.58,41.84,41.53,41.71,190800.0,41.58,41.84,41.53,41.71,190800.0
2004-06-18 11:30:00,41.71,41.85,41.67,41.71,163500.0,41.71,41.85,41.67,41.71,163500.0
2004-06-18 12:00:00,41.7,41.76,41.59,41.59,149800.0,41.7,41.76,41.59,41.59,149800.0
2004-06-18 12:30:00,41.59,41.6,41.36,41.38,137500.0,41.59,41.6,41.36,41.38,137500.0
2004-06-18 13:00:00,41.41,41.58,41.36,41.53,127600.0,41.41,41.58,41.36,41.53,127600.0
2004-06-18 13:30:00,41.53,41.7,41.52,41.56,153300.0,41.53,41.7,41.52,41.56,153300.0
2004-06-18 14:00:00,41.56,41.61,41.51,41.52,90100.0,41.56,41.61,41.51,41.52,90100.0
2004-06-18 14:30:00,41.51,41.52,41.24,41.32,191900.0,41.51,41.52,41.24,41.32,191900.0
2004-06-18 15:00:00,41.32,41.4,41.22,41.24,926200.0,41.32,41.4,41.22,41.24,926200.0
2004-06-18 15:30:00,41.24,41.25,40.84,40.99,831900.0,41.24,41.25,40.84,40.99,831900.0
2004-06-21 09:30:00,41.15,41.6,41.15,41.38,301500.0,41.15,41.6,41.15,41.38,301500.0
2004-06-21 10:00:00,41.36,41.48,41.28,41.39,199100.0,41.36,41.48,41.28,41.39,199100.0
2004-06-21 10:30:00,41.4,41.45,41.28,41.35,104400.0,41.4,41.45,41.28,41.35,104400.0
2004-06-21 11:00:00,41.34,41.46,41.25,41.36,130600.0,41.34,41.46,41.25,41.36,130600.0
2004-06-21 11:30:00,41.36,41.38,41.25,41.38,305400.0,41.36,41.38,41.25,41.38,305400.0
2004-06-21 12:00:00,41.38,41.51,41.33,41.49,166100.0,41.38,41.51,41.33,41.49,166100.0
2004-06-21 12:30:00,41.49,41.5,41.41,41.46,92600.0,41.49,41.5,41.41,41.46,92600.0
2004-06-21 13:00:00,41.46,41.46,41.32,41.32,94400.0,41.46,41.46,41.32,41.32,94400.0
2004-06-21 13:30:00,41.31,41.38,41.23,41.29,162200.0,41.31,41.38,41.23,41.29,162200.0
2004-06-21 14:00:00,41.32,41.38,41.3,41.31,89800.0,41.32,41.38,41.3,41.31,89800.0
2004-06-21 14:30:00,41.31,41.33,41.13,41.16,182100.0,41.31,41.33,41.13,41.16,182100.0
2004-06-21 15:00:00,41.15,41.27,41.0,41.01,154400.0,41.15,41.27,41.0,41.01,154400.0
2004-06-21 15:30:00,41.0,41.02,40.79,40.88,241500.0,41.0,41.02,40.79,40.88,241500.0
2004-06-22 09:30:00,40.89,41.14,40.88,40.93,488500.0,40.89,41.14,40.88,40.93,488500.0
2004-06-22 10:00:00,40.93,40.94,40.7,40.8,618500.0,40.93,40.94,40.7,40.8,618500.0
2004-06-22 10:30:00,40.82,40.84,40.72,40.75,198000.0,40.82,40.84,40.72,40.75,198000.0
2004-06-22 11:00:00,40.75,40.78,40.63,40.67,175900.0,40.75,40.78,40.63,40.67,175900.0
2004-06-22 11:30:00,40.67,40.76,40.58,40.61,125400.0,40.67,40.76,40.58,40.61,125400.0
2004-06-22 12:00:00,40.61,40.74,40.55,40.71,157700.0,40.61,40.74,40.55,40.71,157700.0
2004-06-22 12:30:00,40.7,40.8,40.67,40.75,156500.0,40.7,40.8,40.67,40.75,156500.0
2004-06-22 13:00:00,40.75,40.75,40.6,40.67,126500.0,40.75,40.75,40.6,40.67,126500.0
2004-06-22 13:30:00,40.67,40.74,40.61,40.63,107400.0,40.67,40.74,40.61,40.63,107400.0
2004-06-22 14:00:00,40.62,40.9,40.61,40.88,284100.0,40.62,40.9,40.61,40.88,284100.0
2004-06-22 14:30:00,40.89,41.01,40.87,40.88,344500.0,40.89,41.01,40.87,40.88,344500.0
2004-06-22 15:00:00,40.89,41.08,40.89,41.01,348100.0,40.89,41.08,40.89,41.01,348100.0
2004-06-22 15:30:00,41.0,41.01,40.93,41.0,387900.0,41.0,41.01,40.93,41.0,387900.0
2004-06-23 09:30:00,41.04,41.37,40.4,41.01,198300.0,41.04,41.37,40.4,41.01,198300.0
2004-06-23 10:00:00,41.03,41.09,40.87,40.94,186100.0,41.03,41.09,40.87,40.94,186100.0
2004-06-23 10:30:00,40.94,41.0,40.82,40.82,168500.0,40.94,41.0,40.82,40.82,168500.0
2004-06-23 11:00:00,40.82,41.19,40.82,41.08,221100.0,40.82,41.19,40.82,41.08,221100.0
2004-06-23 11:30:00,41.08,41.61,41.08,41.61,275700.0,41.08,41.61,41.08,41.61,275700.0
2004-06-23 12:00:00,41.61,41.81,41.56,41.72,622500.0,41.61,41.81,41.56,41.72,622500.0
2004-06-23 12:30:00,41.73,41.78,41.47,41.55,264400.0,41.73,41.78,41.47,41.55,264400.0
2004-06-23 13:00:00,41.55,41.65,41.42,41.49,151300.0,41.55,41.65,41.42,41.49,151300.0
2004-06-23 13:30:00,41.5,41.58,41.35,41.35,191900.0,41.5,41.58,41.35,41.35,191900.0
2004-06-23 14:00:00,41.35,41.56,41.3,41.52,194800.0,41.35,41.56,41.3,41.52,194800.0
2004-06-23 14:30:00,41.51,41.77,41.51,41.77,269200.0,41.51,41.77,41.51,41.77,269200.0
2004-06-23 15:00:00,41.77,42.0,41.77,41.86,316800.0,41.77,42.0,41.77,41.86,316800.0
2004-06-23 15:30:00,41.85,42.21,41.85,42.08,581200.0,41.85,42.21,41.85,42.08,581200.0
2004-06-24 09:30:00,42.12,42.7,42.1,42.36,583100.0,42.12,42.7,42.1,42.36,583100.0
2004-06-24 10:00:00,42.36,42.36,42.0,42.07,370500.0,42.36,42.36,42.0,42.07,370500.0
2004-06-24 10:30:00,42.07,42.16,41.91,42.09,259800.0,42.07,42.16,41.91,42.09,259800.0
2004-06-24 11:00:00,42.07,42.24,42.06,42.12,150000.0,42.07,42.24,42.06,42.12,150000.0
2004-06-24 11:30:00,42.17,42.25,42.07,42.11,172300.0,42.17,42.25,42.07,42.11,172300.0
2004-06-24 12:00:00,42.1,42.25,42.08,42.2,85100.0,42.1,42.25,42.08,42.2,85100.0
2004-06-24 12:30:00,42.19,42.26,42.15,42.21,64200.0,42.19,42.26,42.15,42.21,64200.0
2004-06-24 13:00:00,42.21,42.27,42.15,42.24,104300.0,42.21,42.27,42.15,42.24,104300.0
2004-06-24 13:30:00,42.22,42.22,42.03,42.04,105500.0,42.22,42.22,42.03,42.04,105500.0
2004-06-24 14:00:00,42.06,42.1,41.88,41.93,152300.0,42.06,42.1,41.88,41.93,152300.0
2004-06-24 14:30:00,41.94,42.08,41.75,41.79,258800.0,41.94,42.08,41.75,41.79,258800.0
2004-06-24 15:00:00,41.79,42.03,41.78,42.03,544400.0,41.79,42.03,41.78,42.03,544400.0
2004-06-24 15:30:00,42.02,42.08,41.69,41.87,633300.0,42.02,42.08,41.69,41.87,633300.0
2004-06-25 09:30:00,41.8,41.89,41.72,41.82,167500.0,41.8,41.89,41.72,41.82,167500.0
2004-06-25 10:00:00,41.8,41.85,41.5,41.68,241700.0,41.8,41.85,41.5,41.68,241700.0
2004-06-25 10:30:00,41.67,41.88,41.65,41.66,275300.0,41.67,41.88,41.65,41.66,275300.0
2004-06-25 11:00:00,41.66,41.75,41.6,41.7,236300.0,41.66,41.75,41.6,41.7,236300.0
2004-06-25 11:30:00,41.71,41.85,41.61,41.7,142700.0,41.71,41.85,41.61,41.7,142700.0
2004-06-25 12:00:00,41.68,41.71,41.57,41.58,167500.0,41.68,41.71,41.57,41.58,167500.0
2004-06-25 12:30:00,41.57,41.67,41.5,41.5,160700.0,41.57,41.67,41.5,41.5,160700.0
2004-06-25 13:00:00,41.51,41.72,41.5,41.71,81600.0,41.51,41.72,41.5,41.71,81600.0
2004-06-25 13:30:00,41.66,41.79,41.64,41.71,148700.0,41.66,41.79,41.64,41.71,148700.0
2004-06-25 14:00:00,41.71,41.72,41.5,41.6,373900.0,41.71,41.72,41.5,41.6,373900.0
2004-06-25 14:30:00,41.6,41.68,41.57,41.65,162000.0,41.6,41.68,41.57,41.65,162000.0
2004-06-25 15:00:00,41.65,41.79,41.61,41.75,186300.0,41.65,41.79,41.61,41.75,186300.0
2004-06-25 15:30:00,41.76,41.79,41.62,41.66,267600.0,41.76,41.79,41.62,41.66,267600.0
2004-06-28 09:30:00,41.8,41.98,41.62,41.83,391400.0,41.8,41.98,41.62,41.83,391400.0
2004-06-28 10:00:00,41.85,41.9,41.71,41.78,404100.0,41.85,41.9,41.71,41.78,404100.0
2004-06-28 10:30:00,41.74,41.75,41.51,41.55,158700.0,41.74,41.75,41.51,41.55,158700.0
2004-06-28 11:00:00,41.53,41.58,41.15,41.32,223200.0,41.53,41.58,41.15,41.32,223200.0
2004-06-28 11:30:00,41.32,41.58,41.3,41.56,148300.0,41.32,41.58,41.3,41.56,148300.0
2004-06-28 12:00:00,41.54,41.78,41.52,41.78,100600.0,41.54,41.78,41.52,41.78,100600.0
2004-06-28 12:30:00,41.75,41.95,41.75,41.88,210300.0,41.75,41.95,41.75,41.88,210300.0
2004-06-28 13:00:00,41.87,42.0,41.85,41.92,138100.0,41.87,42.0,41.85,41.92,138100.0
2004-06-28 13:30:00,41.92,41.93,41.64,41.65,139400.0,41.92,41.93,41.64,41.65,139400.0
2004-06-28 14:00:00,41.64,41.8,41.4,41.6,203600.0,41.64,41.8,41.4,41.6,203600.0
2004-06-28 14:30:00,41.6,41.68,41.3,41.36,155900.0,41.6,41.68,41.3,41.36,155900.0
2004-06-28 15:00:00,41.37,41.49,41.26,41.41,167200.0,41.37,41.49,41.26,41.41,167200.0
2004-06-28 15:30:00,41.4,41.58,41.3,41.4,276300.0,41.4,41.58,41.3,41.4,276300.0
2004-06-29 09:30:00,41.6,41.6,41.16,41.41,700000.0,41.6,41.6,41.16,41.41,700000.0
2004-06-29 10:00:00,41.42,41.54,41.32,41.41,379000.0,41.42,41.54,41.32,41.41,379000.0
2004-06-29 10:30:00,41.4,41.42,41.33,41.4,196200.0,41.4,41.42,41.33,41.4,196200.0
2004-06-29 11:00:00,41.39,41.44,41.27,41.29,340000.0,41.39,41.44,41.27,41.29,340000.0
2004-06-29 11:30:00,41.29,41.38,41.26,41.32,523200.0,41.29,41.38,41.26,41.32,523200.0
2004-06-29 12:00:00,41.32,41.35,41.23,41.34,230700.0,41.32,41.35,41.23,41.34,230700.0
2004-06-29 12:30:00,41.34,41.35,41.27,41.28,188600.0,41.34,41.35,41.27,41.28,188600.0
2004-06-29 13:00:00,41.28,41.3,41.2,41.25,178100.0,41.28,41.3,41.2,41.25,178100.0
2004-06-29 13:30:00,41.24,41.27,41.16,41.26,174700.0,41.24,41.27,41.16,41.26,174700.0
2004-06-29 14:00:00,41.25,41.25,41.11,41.12,141400.0,41.25,41.25,41.11,41.12,141400.0
2004-06-29 14:30:00,41.12,41.15,41.05,41.07,409900.0,41.12,41.15,41.05,41.07,409900.0
2004-06-29 15:00:00,41.08,41.1,40.96,41.04,360200.0,41.08,41.1,40.96,41.04,360200.0
2004-06-29 15:30:00,41.04,41.08,40.92,41.0,596100.0,41.04,41.08,40.92,41.0,596100.0
2004-06-30 09:30:00,41.7,42.25,41.0,42.13,863800.0,41.7,42.25,41.0,42.13,863800.0
2004-06-30 10:00:00,42.16,42.21,41.95,42.2,399900.0,42.16,42.21,41.95,42.2,399900.0
2004-06-30 10:30:00,42.19,42.62,42.18,42.55,380700.0,42.19,42.62,42.18,42.55,380700.0
2004-06-30 11:00:00,42.55,42.61,42.46,42.5,293600.0,42.55,42.61,42.46,42.5,293600.0
2004-06-30 11:30:00,42.5,42.55,42.35,42.5,305300.0,42.5,42.55,42.35,42.5,305300.0
2004-06-30 12:00:00,42.5,42.89,42.47,42.88,251800.0,42.5,42.89,42.47,42.88,251800.0
2004-06-30 12:30:00,42.88,42.88,42.59,42.6,181400.0,42.88,42.88,42.59,42.6,181400.0
2004-06-30 13:00:00,42.6,42.6,42.2,42.39,332600.0,42.6,42.6,42.2,42.39,332600.0
2004-06-30 13:30:00,42.4,42.58,42.36,42.46,160500.0,42.4,42.58,42.36,42.46,160500.0
2004-06-30 14:00:00,42.47,42.7,42.4,42.61,187600.0,42.47,42.7,42.4,42.61,187600.0
2004-06-30 14:30:00,42.61,42.9,42.6,42.89,316600.0,42.61,42.9,42.6,42.89,316600.0
2004-06-30 15:00:00,42.86,42.87,42.59,42.64,295500.0,42.86,42.87,42.59,42.64,295500.0
2004-06-30 15:30:00,42.63,43.08,42.61,42.8,846000.0,42.63,43.08,42.61,42.8,846000.0
2004-07-01 09:30:00,42.98,43.2,42.39,42.48,541400.0,42.98,43.2,42.39,42.48,541400.0
2004-07-01 10:00:00,42.54,42.73,42.48,42.56,251000.0,42.54,42.73,42.48,42.56,251000.0
2004-07-01 10:30:00,42.57,42.6,42.29,42.33,231100.0,42.57,42.6,42.29,42.33,231100.0
2004-07-01 11:00:00,42.3,42.3,41.9,42.18,348300.0,42.3,42.3,41.9,42.18,348300.0
2004-07-01 11:30:00,42.17,42.29,42.1,42.15,221600.0,42.17,42.29,42.1,42.15,221600.0
2004-07-01 12:00:00,42.14,42.3,42.1,42.28,204100.0,42.14,42.3,42.1,42.28,204100.0
2004-07-01 12:30:00,42.28,42.41,42.24,42.37,232900.0,42.28,42.41,42.24,42.37,232900.0
2004-07-01 13:00:00,42.33,42.38,42.13,42.16,216100.0,42.33,42.38,42.13,42.16,216100.0
2004-07-01 13:30:00,42.17,42.25,42.12,42.22,141600.0,42.17,42.25,42.12,42.22,141600.0
2004-07-01 14:00:00,42.21,42.46,42.19,42.46,232500.0,42.21,42.46,42.19,42.46,232500.0
2004-07-01 14:30:00,42.46,42.52,42.34,42.48,193300.0,42.46,42.52,42.34,42.48,193300.0
2004-07-01 15:00:00,42.48,42.6,42.43,42.51,263100.0,42.48,42.6,42.43,42.51,263100.0
2004-07-01 15:30:00,42.53,42.8,42.52,42.6,593500.0,42.53,42.8,42.52,42.6,593500.0
2004-07-02 09:30:00,43.4,44.0,43.1,43.33,1247400.0,43.4,44.0,43.1,43.33,1247400.0
2004-07-02 10:00:00,43.33,43.46,43.29,43.36,497400.0,43.33,43.46,43.29,43.36,497400.0
2004-07-02 10:30:00,43.33,43.37,43.08,43.18,294600.0,43.33,43.37,43.08,43.18,294600.0
2004-07-02 11:00:00,43.17,43.17,41.0,42.1,2545300.0,43.17,43.17,41.0,42.1,2545300.0
2004-07-02 11:30:00,42.11,42.39,41.58,42.04,1764700.0,42.11,42.39,41.58,42.04,1764700.0
2004-07-02 12:00:00,42.02,42.24,41.91,42.19,615800.0,42.02,42.24,41.91,42.19,615800.0
2004-07-02 12:30:00,42.19,42.92,42.19,42.72,1095100.0,42.19,42.92,42.19,42.72,1095100.0
2004-07-02 13:00:00,42.72,42.8,42.5,42.79,555100.0,42.72,42.8,42.5,42.79,555100.0
2004-07-02 13:30:00,42.79,42.8,42.6,42.7,195300.0,42.79,42.8,42.6,42.7,195300.0
2004-07-02 14:00:00,42.7,42.72,42.57,42.57,496400.0,42.7,42.72,42.57,42.57,496400.0
2004-07-02 14:30:00,42.58,42.6,42.26,42.42,372400.0,42.58,42.6,42.26,42.42,372400.0
2004-07-02 15:00:00,42.42,42.59,42.26,42.53,310200.0,42.42,42.59,42.26,42.53,310200.0
2004-07-02 15:30:00,42.51,42.67,42.46,42.61,470900.0,42.51,42.67,42.46,42.61,470900.0
2004-07-06 09:30:00,42.0,42.24,41.95,42.18,358700.0,42.0,42.24,41.95,42.18,358700.0
2004-07-06 10:00:00,42.18,42.24,41.95,42.01,218900.0,42.18,42.24,41.95,42.01,218900.0
2004-07-06 10:30:00,42.01,42.1,41.99,42.0,248400.0,42.01,42.1,41.99,42.0,248400.0
2004-07-06 11:00:00,42.0,42.03,41.85,41.94,185300.0,42.0,42.03,41.85,41.94,185300.0
2004-07-06 11:30:00,41.94,42.06,41.93,42.0,230800.0,41.94,42.06,41.93,42.0,230800.0
2004-07-06 12:00:00,42.0,42.01,41.93,41.94,135300.0,42.0,42.01,41.93,41.94,135300.0
2004-07-06 12:30:00,41.94,42.07,41.94,42.03,211200.0,41.94,42.07,41.94,42.03,211200.0
2004-07-06 13:00:00,42.04,42.12,42.0,42.0,126500.0,42.04,42.12,42.0,42.0,126500.0
2004-07-06 13:30:00,42.01,42.17,42.0,42.06,167600.0,42.01,42.17,42.0,42.06,167600.0
2004-07-06 14:00:00,42.07,42.12,42.02,42.08,132200.0,42.07,42.12,42.02,42.08,132200.0
2004-07-06 14:30:00,42.07,42.21,42.05,42.13,146000.0,42.07,42.21,42.05,42.13,146000.0
2004-07-06 15:00:00,42.15,42.26,42.15,42.2,251100.0,42.15,42.26,42.15,42.2,251100.0
2004-07-06 15:30:00,42.21,42.41,42.17,42.32,326100.0,42.21,42.41,42.17,42.32,326100.0
2004-07-07 09:30:00,42.34,42.78,42.28,42.28,388100.0,42.34,42.78,42.28,42.28,388100.0
2004-07-07 10:00:00,42.24,42.66,42.2,42.56,212200.0,42.24,42.66,42.2,42.56,212200.0
2004-07-07 10:30:00,42.56,42.58,42.43,42.46,154400.0,42.56,42.58,42.43,42.46,154400.0
2004-07-07 11:00:00,42.46,42.47,42.28,42.33,206500.0,42.46,42.47,42.28,42.33,206500.0
2004-07-07 11:30:00,42.3,42.45,42.19,42.23,148800.0,42.3,42.45,42.19,42.23,148800.0
2004-07-07 12:00:00,42.23,42.27,42.14,42.15,76300.0,42.23,42.27,42.14,42.15,76300.0
2004-07-07 12:30:00,42.14,42.22,42.06,42.12,87700.0,42.14,42.22,42.06,42.12,87700.0
2004-07-07 13:00:00,42.1,42.45,42.07,42.4,105000.0,42.1,42.45,42.07,42.4,105000.0
2004-07-07 13:30:00,42.4,42.59,42.34,42.4,202700.0,42.4,42.59,42.34,42.4,202700.0
2004-07-07 14:00:00,42.41,42.45,42.31,42.35,135100.0,42.41,42.45,42.31,42.35,135100.0
2004-07-07 14:30:00,42.36,42.65,42.33,42.57,278400.0,42.36,42.65,42.33,42.57,278400.0
2004-07-07 15:00:00,42.56,42.56,42.3,42.3,232700.0,42.56,42.56,42.3,42.3,232700.0
2004-07-07 15:30:00,42.29,42.5,42.26,42.37,329400.0,42.29,42.5,42.26,42.37,329400.0
2004-07-08 09:30:00,42.11,42.43,42.04,42.38,241100.0,42.11,42.43,42.04,42.38,241100.0
2004-07-08 10:00:00,42.37,42.39,42.02,42.09,170400.0,42.37,42.39,42.02,42.09,170400.0
2004-07-08 10:30:00,42.05,42.1,41.86,41.95,165200.0,42.05,42.1,41.86,41.95,165200.0
2004-07-08 11:00:00,41.96,41.99,41.82,41.87,150200.0,41.96,41.99,41.82,41.87,150200.0
2004-07-08 11:30:00,41.89,41.99,41.8,41.84,247100.0,41.89,41.99,41.8,41.84,247100.0
2004-07-08 12:00:00,41.81,41.85,41.69,41.72,151600.0,41.81,41.85,41.69,41.72,151600.0
2004-07-08 12:30:00,41.73,41.89,41.71,41.74,148700.0,41.73,41.89,41.71,41.74,148700.0
2004-07-08 13:00:00,41.73,41.81,41.73,41.81,91200.0,41.73,41.81,41.73,41.81,91200.0
2004-07-08 13:30:00,41.81,41.85,41.78,41.8,171800.0,41.81,41.85,41.78,41.8,171800.0
2004-07-08 14:00:00,41.81,41.83,41.77,41.8,165200.0,41.81,41.83,41.77,41.8,165200.0
2004-07-08 14:30:00,41.79,41.84,41.75,41.82,66300.0,41.79,41.84,41.75,41.82,66300.0
2004-07-08 15:00:00,41.81,41.88,41.72,41.78,234300.0,41.81,41.88,41.72,41.78,234300.0
2004-07-08 15:30:00,41.78,41.84,41.52,41.55,310100.0,41.78,41.84,41.52,41.55,310100.0
2004-07-09 09:30:00,41.95,41.95,41.64,41.81,272200.0,41.95,41.95,41.64,41.81,272200.0
2004-07-09 10:00:00,41.79,41.8,41.5,41.56,236800.0,41.79,41.8,41.5,41.56,236800.0
2004-07-09 10:30:00,41.57,41.68,41.55,41.65,130200.0,41.57,41.68,41.55,41.65,130200.0
2004-07-09 11:00:00,41.64,41.75,41.64,41.71,218500.0,41.64,41.75,41.64,41.71,218500.0
2004-07-09 11:30:00,41.7,41.83,41.67,41.79,180600.0,41.7,41.83,41.67,41.79,180600.0
2004-07-09 12:00:00,41.78,41.82,41.75,41.76,113500.0,41.78,41.82,41.75,41.76,113500.0
2004-07-09 12:30:00,41.76,41.76,41.62,41.63,165800.0,41.76,41.76,41.62,41.63,165800.0
2004-07-09 13:00:00,41.62,41.66,41.57,41.62,171900.0,41.62,41.66,41.57,41.62,171900.0
2004-07-09 13:30:00,41.61,41.65,41.55,41.64,128200.0,41.61,41.65,41.55,41.64,128200.0
2004-07-09 14:00:00,41.64,41.64,41.56,41.62,108500.0,41.64,41.64,41.56,41.62,108500.0
2004-07-09 14:30:00,41.61,41.61,41.52,41.57,88200.0,41.61,41.61,41.52,41.57,88200.0
2004-07-09 15:00:00,41.57,41.63,41.5,41.55,189300.0,41.57,41.63,41.5,41.55,189300.0
2004-07-09 15:30:00,41.54,41.68,41.38,41.43,311800.0,41.54,41.68,41.38,41.43,311800.0
2004-07-13 09:30:00,41.4,41.95,41.39,41.52,370000.0,41.4,41.95,41.39,41.52,370000.0
2004-07-13 10:00:00,41.53,41.6,41.4,41.43,291200.0,41.53,41.6,41.4,41.43,291200.0
2004-07-13 10:30:00,41.42,41.43,41.13,41.18,183800.0,41.42,41.43,41.13,41.18,183800.0
2004-07-13 11:00:00,41.19,41.23,40.96,41.0,137400.0,41.19,41.23,40.96,41.0,137400.0
2004-07-13 11:30:00,41.01,41.12,40.88,41.12,337100.0,41.01,41.12,40.88,41.12,337100.0
2004-07-13 12:00:00,41.12,41.13,41.0,41.08,110900.0,41.12,41.13,41.0,41.08,110900.0
2004-07-13 12:30:00,41.07,41.08,40.92,40.92,110500.0,41.07,41.08,40.92,40.92,110500.0
2004-07-13 13:00:00,40.96,41.01,40.81,40.88,162500.0,40.96,41.01,40.81,40.88,162500.0
2004-07-13 13:30:00,40.89,41.08,40.89,41.03,224300.0,40.89,41.08,40.89,41.03,224300.0
2004-07-13 14:00:00,41.03,41.21,41.03,41.11,146200.0,41.03,41.21,41.03,41.11,146200.0
2004-07-13 14:30:00,41.11,41.26,41.11,41.14,184300.0,41.11,41.26,41.11,41.14,184300.0
2004-07-13 15:00:00,41.14,41.22,41.1,41.14,179600.0,41.14,41.22,41.1,41.14,179600.0
2004-07-13 15:30:00,41.13,41.2,41.01,41.15,312400.0,41.13,41.2,41.01,41.15,312400.0
2004-07-14 09:30:00,40.9,40.9,40.44,40.48,458000.0,40.9,40.9,40.44,40.48,458000.0
2004-07-14 10:00:00,40.47,40.71,40.4,40.64,459200.0,40.47,40.71,40.4,40.64,459200.0
2004-07-14 10:30:00,40.63,41.06,40.63,41.05,267100.0,40.63,41.06,40.63,41.05,267100.0
2004-07-14 11:00:00,41.04,41.16,41.04,41.07,165200.0,41.04,41.16,41.04,41.07,165200.0
2004-07-14 11:30:00,41.07,41.15,40.87,40.94,236600.0,41.07,41.15,40.87,40.94,236600.0
2004-07-14 12:00:00,40.94,41.05,40.86,40.91,167100.0,40.94,41.05,40.86,40.91,167100.0
2004-07-14 12:30:00,40.91,40.95,40.87,40.89,105500.0,40.91,40.95,40.87,40.89,105500.0
2004-07-14 13:00:00,40.87,40.87,40.66,40.78,170300.0,40.87,40.87,40.66,40.78,170300.0
2004-07-14 13:30:00,40.79,40.84,40.76,40.77,102800.0,40.79,40.84,40.76,40.77,102800.0
2004-07-14 14:00:00,40.8,40.89,40.8,40.87,278700.0,40.8,40.89,40.8,40.87,278700.0
2004-07-14 14:30:00,40.87,40.9,40.54,40.56,202500.0,40.87,40.9,40.54,40.56,202500.0
2004-07-14 15:00:00,40.56,40.67,40.49,40.52,209800.0,40.56,40.67,40.49,40.52,209800.0
2004-07-14 15:30:00,40.52,40.64,40.46,40.52,307100.0,40.52,40.64,40.46,40.52,307100.0
2004-07-15 09:30:00,40.48,40.84,40.44,40.64,269700.0,40.48,40.84,40.44,40.64,269700.0
2004-07-15 10:00:00,40.64,40.65,40.15,40.25,419000.0,40.64,40.65,40.15,40.25,419000.0
2004-07-15 10:30:00,40.25,40.27,39.93,39.97,773900.0,40.25,40.27,39.93,39.97,773900.0
2004-07-15 11:00:00,39.97,40.28,39.94,40.2,478400.0,39.97,40.28,39.94,40.2,478400.0
2004-07-15 11:30:00,40.2,40.46,40.19,40.39,240200.0,40.2,40.46,40.19,40.39,240200.0
2004-07-15 12:00:00,40.4,40.47,40.27,40.29,224300.0,40.4,40.47,40.27,40.29,224300.0
2004-07-15 12:30:00,40.3,40.49,40.26,40.48,164400.0,40.3,40.49,40.26,40.48,164400.0
2004-07-15 13:00:00,40.47,40.5,40.36,40.36,153400.0,40.47,40.5,40.36,40.36,153400.0
2004-07-15 13:30:00,40.39,40.41,40.26,40.38,165300.0,40.39,40.41,40.26,40.38,165300.0
2004-07-15 14:00:00,40.39,40.56,40.36,40.51,175400.0,40.39,40.56,40.36,40.51,175400.0
2004-07-15 14:30:00,40.51,40.65,40.38,40.48,129200.0,40.51,40.65,40.38,40.48,129200.0
2004-07-15 15:00:00,40.48,41.25,40.48,41.07,363500.0,40.48,41.25,40.48,41.07,363500.0
2004-07-15 15:30:00,41.06,41.07,40.48,40.49,699400.0,41.06,41.07,40.48,40.49,699400.0
2004-07-16 09:30:00,40.49,40.49,40.49,40.49,0.0,40.49,40.49,40.49,40.49,0.0
2004-07-16 10:00:00,40.49,40.49,40.49,40.49,0.0,40.49,40.49,40.49,40.49,0.0
2004-07-16 10:30:00,40.49,40.49,40.49,40.49,0.0,40.49,40.49,40.49,40.49,0.0
2004-07-16 11:00:00,40.49,40.49,40.49,40.49,0.0,40.49,40.49,40.49,40.49,0.0
2004-07-16 11:30:00,40.49,40.49,40.49,40.49,0.0,40.49,40.49,40.49,40.49,0.0
2004-07-16 12:00:00,40.49,40.49,40.49,40.49,0.0,40.49,40.49,40.49,40.49,0.0
2004-07-16 12:30:00,40.49,40.49,40.49,40.49,0.0,40.49,40.49,40.49,40.49,0.0
2004-07-16 13:00:00,40.49,40.49,40.49,40.49,0.0,40.49,40.49,40.49,40.49,0.0
2004-07-16 13:30:00,40.49,40.49,40.49,40.49,0.0,40.49,40.49,40.49,40.49,0.0
2004-07-16 14:00:00,40.49,40.49,40.49,40.49,0.0,40.49,40.49,40.49,40.49,0.0
2004-07-16 14:30:00,40.49,40.49,40.49,40.49,0.0,40.49,40.49,40.49,40.49,0.0
2004-07-16 15:00:00,40.49,40.49,40.49,40.49,0.0,40.49,40.49,40.49,40.49,0.0
2004-07-16 15:30:00,35.05,36.1,34.93,36.01,8586000.0,35.05,36.1,34.93,36.01,8586000.0
2004-07-19 09:30:00,36.15,37.16,35.9,36.15,6304400.0,36.15,37.16,35.9,36.15,6304400.0
2004-07-19 10:00:00,36.17,36.6,35.7,36.3,3049900.0,36.17,36.6,35.7,36.3,3049900.0
2004-07-19 10:30:00,36.3,36.4,36.04,36.1,2002700.0,36.3,36.4,36.04,36.1,2002700.0
2004-07-19 11:00:00,36.1,36.2,36.06,36.1,1065300.0,36.1,36.2,36.06,36.1,1065300.0
2004-07-19 11:30:00,36.11,36.96,35.9,36.1,1982200.0,36.11,36.96,35.9,36.1,1982200.0
2004-07-19 12:00:00,36.1,36.85,35.8,35.87,999800.0,36.1,36.85,35.8,35.87,999800.0
2004-07-19 12:30:00,35.87,36.1,35.85,35.93,1040600.0,35.87,36.1,35.85,35.93,1040600.0
2004-07-19 13:00:00,35.93,36.01,35.77,35.85,561300.0,35.93,36.01,35.77,35.85,561300.0
2004-07-19 13:30:00,35.84,35.89,35.75,35.76,706200.0,35.84,35.89,35.75,35.76,706200.0
2004-07-19 14:00:00,35.76,35.98,35.75,35.86,680600.0,35.76,35.98,35.75,35.86,680600.0
2004-07-19 14:30:00,35.81,35.9,35.6,35.84,1503100.0,35.81,35.9,35.6,35.84,1503100.0
2004-07-19 15:00:00,35.84,36.09,35.84,35.94,1723300.0,35.84,36.09,35.84,35.94,1723300.0
2004-07-19 15:30:00,35.95,36.12,35.76,36.09,1969700.0,35.95,36.12,35.76,36.09,1969700.0
2004-07-20 09:30:00,34.81,35.21,34.61,34.79,5246400.0,34.81,35.21,34.61,34.79,5246400.0
2004-07-20 10:00:00,34.79,34.79,34.4,34.49,2120400.0,34.79,34.79,34.4,34.49,2120400.0
2004-07-20 10:30:00,34.49,34.5,34.05,34.36,2836800.0,34.49,34.5,34.05,34.36,2836800.0
2004-07-20 11:00:00,34.36,34.8,34.35,34.52,2109800.0,34.36,34.8,34.35,34.52,2109800.0
2004-07-20 11:30:00,34.55,34.78,34.49,34.7,2235100.0,34.55,34.78,34.49,34.7,2235100.0
2004-07-20 12:00:00,34.7,34.85,34.66,34.71,908400.0,34.7,34.85,34.66,34.71,908400.0
2004-07-20 12:30:00,34.73,34.74,34.61,34.7,693500.0,34.73,34.74,34.61,34.7,693500.0
2004-07-20 13:00:00,34.7,34.71,34.5,34.61,1326500.0,34.7,34.71,34.5,34.61,1326500.0
2004-07-20 13:30:00,34.62,34.76,34.6,34.67,891200.0,34.62,34.76,34.6,34.67,891200.0
2004-07-20 14:00:00,34.67,34.85,34.64,34.81,2463700.0,34.67,34.85,34.64,34.81,2463700.0
2004-07-20 14:30:00,34.82,34.84,34.58,34.61,1460600.0,34.82,34.84,34.58,34.61,1460600.0
2004-07-20 15:00:00,34.62,34.76,34.56,34.74,1597800.0,34.62,34.76,34.56,34.74,1597800.0
2004-07-20 15:30:00,34.74,34.9,34.7,34.71,2341400.0,34.74,34.9,34.7,34.71,2341400.0
2004-07-21 09:30:00,35.0,35.61,34.82,35.32,1700300.0,35.0,35.61,34.82,35.32,1700300.0
2004-07-21 10:00:00,35.32,35.45,35.27,35.39,1016800.0,35.32,35.45,35.27,35.39,1016800.0
2004-07-21 10:30:00,35.39,35.42,35.17,35.25,475700.0,35.39,35.42,35.17,35.25,475700.0
2004-07-21 11:00:00,35.24,35.36,35.22,35.36,489700.0,35.24,35.36,35.22,35.36,489700.0
2004-07-21 11:30:00,35.36,35.61,35.32,35.5,623400.0,35.36,35.61,35.32,35.5,623400.0
2004-07-21 12:00:00,35.5,35.59,35.4,35.54,720300.0,35.5,35.59,35.4,35.54,720300.0
2004-07-21 12:30:00,35.55,35.56,35.42,35.45,383500.0,35.55,35.56,35.42,35.45,383500.0
2004-07-21 13:00:00,35.45,35.52,35.39,35.4,667600.0,35.45,35.52,35.39,35.4,667600.0
2004-07-21 13:30:00,35.4,35.49,35.4,35.43,630200.0,35.4,35.49,35.4,35.43,630200.0
2004-07-21 14:00:00,35.43,35.44,35.38,35.44,459700.0,35.43,35.44,35.38,35.44,459700.0
2004-07-21 14:30:00,35.44,35.5,35.4,35.46,453200.0,35.44,35.5,35.4,35.46,453200.0
2004-07-21 15:00:00,35.45,35.55,35.38,35.49,514500.0,35.45,35.55,35.38,35.49,514500.0
2004-07-21 15:30:00,35.49,35.51,35.35,35.37,1022500.0,35.49,35.51,35.35,35.37,1022500.0
2004-07-22 09:30:00,35.2,35.31,34.55,34.61,897400.0,35.2,35.31,34.55,34.61,897400.0
2004-07-22 10:00:00,34.6,35.0,34.6,34.83,894600.0,34.6,35.0,34.6,34.83,894600.0
2004-07-22 10:30:00,34.84,34.9,34.36,34.37,650700.0,34.84,34.9,34.36,34.37,650700.0
2004-07-22 11:00:00,34.37,34.5,34.1,34.1,1149800.0,34.37,34.5,34.1,34.1,1149800.0
2004-07-22 11:30:00,34.1,34.5,33.6,33.75,1281600.0,34.1,34.5,33.6,33.75,1281600.0
2004-07-22 12:00:00,33.65,34.0,33.65,33.95,1032500.0,33.65,34.0,33.65,33.95,1032500.0
2004-07-22 12:30:00,33.95,34.18,33.94,33.99,708200.0,33.95,34.18,33.94,33.99,708200.0
2004-07-22 13:00:00,34.0,34.09,33.85,33.85,609200.0,34.0,34.09,33.85,33.85,609200.0
2004-07-22 13:30:00,33.85,33.9,33.75,33.89,547400.0,33.85,33.9,33.75,33.89,547400.0
2004-07-22 14:00:00,33.89,34.06,33.8,33.98,711300.0,33.89,34.06,33.8,33.98,711300.0
2004-07-22 14:30:00,34.04,34.04,33.85,33.86,1073300.0,34.04,34.04,33.85,33.86,1073300.0
2004-07-22 15:00:00,33.87,34.0,33.63,33.64,1156300.0,33.87,34.0,33.63,33.64,1156300.0
2004-07-22 15:30:00,33.63,33.64,32.8,33.35,2476000.0,33.63,33.64,32.8,33.35,2476000.0
2004-07-23 09:30:00,33.27,33.27,32.25,32.28,1805800.0,33.27,33.27,32.25,32.28,1805800.0
2004-07-23 10:00:00,32.25,32.48,31.85,32.4,2320200.0,32.25,32.48,31.85,32.4,2320200.0
2004-07-23 10:30:00,32.4,32.57,32.25,32.4,1176000.0,32.4,32.57,32.25,32.4,1176000.0
2004-07-23 11:00:00,32.4,32.42,32.14,32.24,804600.0,32.4,32.42,32.14,32.24,804600.0
2004-07-23 11:30:00,32.21,32.48,32.15,32.46,823700.0,32.21,32.48,32.15,32.46,823700.0
2004-07-23 12:00:00,32.45,32.46,32.17,32.22,587700.0,32.45,32.46,32.17,32.22,587700.0
2004-07-23 12:30:00,32.22,32.9,32.19,32.8,1698700.0,32.22,32.9,32.19,32.8,1698700.0
2004-07-23 13:00:00,32.8,33.16,32.8,32.89,1317800.0,32.8,33.16,32.8,32.89,1317800.0
2004-07-23 13:30:00,32.9,32.94,32.74,32.86,809400.0,32.9,32.94,32.74,32.86,809400.0
2004-07-23 14:00:00,32.86,32.9,32.66,32.89,395100.0,32.86,32.9,32.66,32.89,395100.0
2004-07-23 14:30:00,32.88,32.94,32.68,32.72,767000.0,32.88,32.94,32.68,32.72,767000.0
2004-07-23 15:00:00,32.73,33.21,32.64,33.14,2647000.0,32.73,33.21,32.64,33.14,2647000.0
2004-07-23 15:30:00,33.15,33.61,33.09,33.51,2690800.0,33.15,33.61,33.09,33.51,2690800.0
2004-07-26 09:30:00,34.5,36.03,34.2,35.35,3145600.0,34.5,36.03,34.2,35.35,3145600.0
2004-07-26 10:00:00,35.35,35.49,35.09,35.14,1705600.0,35.35,35.49,35.09,35.14,1705600.0
2004-07-26 10:30:00,35.13,35.51,35.08,35.49,1592200.0,35.13,35.51,35.08,35.49,1592200.0
2004-07-26 11:00:00,35.49,35.51,35.1,35.19,1375000.0,35.49,35.51,35.1,35.19,1375000.0
2004-07-26 11:30:00,35.2,35.31,35.15,35.28,1086600.0,35.2,35.31,35.15,35.28,1086600.0
2004-07-26 12:00:00,35.3,35.8,35.25,35.68,802700.0,35.3,35.8,35.25,35.68,802700.0
2004-07-26 12:30:00,35.68,35.68,35.5,35.61,649100.0,35.68,35.68,35.5,35.61,649100.0
2004-07-26 13:00:00,35.62,35.81,35.59,35.78,452700.0,35.62,35.81,35.59,35.78,452700.0
2004-07-26 13:30:00,35.78,35.95,35.72,35.78,567000.0,35.78,35.95,35.72,35.78,567000.0
2004-07-26 14:00:00,35.8,35.84,35.7,35.82,675600.0,35.8,35.84,35.7,35.82,675600.0
2004-07-26 14:30:00,35.82,35.83,35.67,35.68,631200.0,35.82,35.83,35.67,35.68,631200.0
2004-07-26 15:00:00,35.69,35.8,35.63,35.79,733800.0,35.69,35.8,35.63,35.79,733800.0
2004-07-26 15:30:00,35.79,35.81,35.63,35.75,1414000.0,35.79,35.81,35.63,35.75,1414000.0
2004-07-27 09:30:00,36.35,36.38,35.98,36.29,1146800.0,36.35,36.38,35.98,36.29,1146800.0
2004-07-27 10:00:00,36.22,36.58,36.2,36.51,1019800.0,36.22,36.58,36.2,36.51,1019800.0
2004-07-27 10:30:00,36.5,36.51,36.25,36.33,593200.0,36.5,36.51,36.25,36.33,593200.0
2004-07-27 11:00:00,36.33,36.34,36.07,36.17,580300.0,36.33,36.34,36.07,36.17,580300.0
2004-07-27 11:30:00,36.17,36.75,36.17,36.7,524300.0,36.17,36.75,36.17,36.7,524300.0
2004-07-27 12:00:00,36.7,36.98,36.65,36.8,839200.0,36.7,36.98,36.65,36.8,839200.0
2004-07-27 12:30:00,36.79,36.93,36.78,36.89,488400.0,36.79,36.93,36.78,36.89,488400.0
2004-07-27 13:00:00,36.9,37.09,36.89,37.05,574200.0,36.9,37.09,36.89,37.05,574200.0
2004-07-27 13:30:00,37.06,37.24,37.05,37.22,435700.0,37.06,37.24,37.05,37.22,435700.0
2004-07-27 14:00:00,37.22,37.61,37.22,37.54,710700.0,37.22,37.61,37.22,37.54,710700.0
2004-07-27 14:30:00,37.54,37.61,37.33,37.59,688800.0,37.54,37.61,37.33,37.59,688800.0
2004-07-27 15:00:00,37.52,37.58,37.35,37.48,715500.0,37.52,37.58,37.35,37.48,715500.0
2004-07-27 15:30:00,37.48,37.7,37.4,37.57,1255400.0,37.48,37.7,37.4,37.57,1255400.0
2004-07-28 09:30:00,37.6,37.6,36.82,36.91,893200.0,37.6,37.6,36.82,36.91,893200.0
2004-07-28 10:00:00,36.91,36.95,36.68,36.75,568000.0,36.91,36.95,36.68,36.75,568000.0
2004-07-28 10:30:00,36.75,36.8,36.48,36.6,536700.0,36.75,36.8,36.48,36.6,536700.0
2004-07-28 11:00:00,36.59,36.63,36.31,36.63,590000.0,36.59,36.63,36.31,36.63,590000.0
2004-07-28 11:30:00,36.63,36.86,36.57,36.71,337600.0,36.63,36.86,36.57,36.71,337600.0
2004-07-28 12:00:00,36.71,36.71,36.49,36.53,360900.0,36.71,36.71,36.49,36.53,360900.0
2004-07-28 12:30:00,36.55,36.63,36.46,36.56,218000.0,36.55,36.63,36.46,36.56,218000.0
2004-07-28 13:00:00,36.55,36.71,36.5,36.7,303800.0,36.55,36.71,36.5,36.7,303800.0
2004-07-28 13:30:00,36.71,36.71,36.37,36.39,400700.0,36.71,36.71,36.37,36.39,400700.0
2004-07-28 14:00:00,36.4,36.4,36.01,36.06,886900.0,36.4,36.4,36.01,36.06,886900.0
2004-07-28 14:30:00,36.07,36.44,36.07,36.4,337600.0,36.07,36.44,36.07,36.4,337600.0
2004-07-28 15:00:00,36.4,36.77,36.23,36.7,759500.0,36.4,36.77,36.23,36.7,759500.0
2004-07-28 15:30:00,36.7,36.8,36.45,36.56,858200.0,36.7,36.8,36.45,36.56,858200.0
2004-07-29 09:30:00,36.75,36.75,36.48,36.5,484100.0,36.75,36.75,36.48,36.5,484100.0
2004-07-29 10:00:00,36.5,36.59,36.29,36.36,598900.0,36.5,36.59,36.29,36.36,598900.0
2004-07-29 10:30:00,36.35,36.43,36.3,36.39,538500.0,36.35,36.43,36.3,36.39,538500.0
2004-07-29 11:00:00,36.39,36.48,36.36,36.44,521100.0,36.39,36.48,36.36,36.44,521100.0
2004-07-29 11:30:00,36.42,36.46,36.32,36.37,689700.0,36.42,36.46,36.32,36.37,689700.0
2004-07-29 12:00:00,36.39,36.61,36.38,36.51,622700.0,36.39,36.61,36.38,36.51,622700.0
2004-07-29 12:30:00,36.51,36.63,36.44,36.61,414800.0,36.51,36.63,36.44,36.61,414800.0
2004-07-29 13:00:00,36.61,36.7,36.55,36.6,135700.0,36.61,36.7,36.55,36.6,135700.0
2004-07-29 13:30:00,36.6,36.67,36.54,36.63,177200.0,36.6,36.67,36.54,36.63,177200.0
2004-07-29 14:00:00,36.63,36.65,36.5,36.64,382200.0,36.63,36.65,36.5,36.64,382200.0
2004-07-29 14:30:00,36.62,37.06,36.58,37.05,465900.0,36.62,37.06,36.58,37.05,465900.0
2004-07-29 15:00:00,37.04,37.41,36.98,37.28,572600.0,37.04,37.41,36.98,37.28,572600.0
2004-07-29 15:30:00,37.27,37.4,37.15,37.26,647500.0,37.27,37.4,37.15,37.26,647500.0
2004-07-30 09:30:00,38.74,38.74,37.7,37.98,1257400.0,38.74,38.74,37.7,37.98,1257400.0
2004-07-30 10:00:00,37.99,38.23,37.93,38.06,883100.0,37.99,38.23,37.93,38.06,883100.0
2004-07-30 10:30:00,38.09,38.4,38.05,38.4,595100.0,38.09,38.4,38.05,38.4,595100.0
2004-07-30 11:00:00,38.37,38.5,38.25,38.3,659000.0,38.37,38.5,38.25,38.3,659000.0
2004-07-30 11:30:00,38.29,38.3,37.93,37.94,617200.0,38.29,38.3,37.93,37.94,617200.0
2004-07-30 12:00:00,37.93,38.18,37.93,38.11,288500.0,37.93,38.18,37.93,38.11,288500.0
2004-07-30 12:30:00,38.11,38.2,38.1,38.19,205800.0,38.11,38.2,38.1,38.19,205800.0
2004-07-30 13:00:00,38.18,38.3,38.02,38.04,171500.0,38.18,38.3,38.02,38.04,171500.0
2004-07-30 13:30:00,38.04,38.05,37.95,37.97,286700.0,38.04,38.05,37.95,37.97,286700.0
2004-07-30 14:00:00,37.97,38.45,37.96,38.38,552500.0,37.97,38.45,37.96,38.38,552500.0
2004-07-30 14:30:00,38.38,38.6,38.04,38.17,700800.0,38.38,38.6,38.04,38.17,700800.0
2004-07-30 15:00:00,38.18,38.28,38.02,38.03,298400.0,38.18,38.28,38.02,38.03,298400.0
2004-07-30 15:30:00,38.03,38.3,38.03,38.28,675800.0,38.03,38.3,38.03,38.28,675800.0
2004-08-02 09:30:00,38.27,38.29,37.92,38.2,706000.0,38.27,38.29,37.92,38.2,706000.0
2004-08-02 10:00:00,38.2,38.2,37.7,37.96,514500.0,38.2,38.2,37.7,37.96,514500.0
2004-08-02 10:30:00,37.94,38.0,37.74,37.74,400300.0,37.94,38.0,37.74,37.74,400300.0
2004-08-02 11:00:00,37.74,37.85,37.63,37.75,246700.0,37.74,37.85,37.63,37.75,246700.0
2004-08-02 11:30:00,37.75,37.87,37.75,37.86,163200.0,37.75,37.87,37.75,37.86,163200.0
2004-08-02 12:00:00,37.86,37.86,37.58,37.58,94600.0,37.86,37.86,37.58,37.58,94600.0
2004-08-02 12:30:00,37.57,37.58,37.41,37.45,255000.0,37.57,37.58,37.41,37.45,255000.0
2004-08-02 13:00:00,37.46,37.66,37.44,37.55,250000.0,37.46,37.66,37.44,37.55,250000.0
2004-08-02 13:30:00,37.55,37.6,37.5,37.53,234200.0,37.55,37.6,37.5,37.53,234200.0
2004-08-02 14:00:00,37.53,37.57,37.4,37.57,325700.0,37.53,37.57,37.4,37.57,325700.0
2004-08-02 14:30:00,37.56,37.6,37.39,37.4,449600.0,37.56,37.6,37.39,37.4,449600.0
2004-08-02 15:00:00,37.4,37.56,37.36,37.4,473700.0,37.4,37.56,37.36,37.4,473700.0
2004-08-02 15:30:00,37.39,37.66,37.39,37.45,766400.0,37.39,37.66,37.39,37.45,766400.0
2004-08-03 09:30:00,37.1,37.36,36.71,36.9,415600.0,37.1,37.36,36.71,36.9,415600.0
2004-08-03 10:00:00,36.91,36.96,36.72,36.88,420400.0,36.91,36.96,36.72,36.88,420400.0
2004-08-03 10:30:00,36.88,37.0,36.87,36.88,261300.0,36.88,37.0,36.87,36.88,261300.0
2004-08-03 11:00:00,36.88,36.98,36.55,36.67,502300.0,36.88,36.98,36.55,36.67,502300.0
2004-08-03 11:30:00,36.67,36.73,36.63,36.67,414400.0,36.67,36.73,36.63,36.67,414400.0
2004-08-03 12:00:00,36.67,36.69,36.56,36.63,396200.0,36.67,36.69,36.56,36.63,396200.0
2004-08-03 12:30:00,36.65,36.67,36.56,36.64,226900.0,36.65,36.67,36.56,36.64,226900.0
2004-08-03 13:00:00,36.64,36.65,36.55,36.61,183800.0,36.64,36.65,36.55,36.61,183800.0
2004-08-03 13:30:00,36.61,36.65,36.52,36.57,226700.0,36.61,36.65,36.52,36.57,226700.0
2004-08-03 14:00:00,36.52,36.62,36.48,36.52,323300.0,36.52,36.62,36.48,36.52,323300.0
2004-08-03 14:30:00,36.52,36.58,36.5,36.52,220600.0,36.52,36.58,36.5,36.52,220600.0
2004-08-03 15:00:00,36.52,36.67,36.5,36.61,306300.0,36.52,36.67,36.5,36.61,306300.0
2004-08-03 15:30:00,36.61,36.8,36.52,36.63,524000.0,36.61,36.8,36.52,36.63,524000.0
2004-08-04 09:30:00,35.75,35.98,35.7,35.95,1094200.0,35.75,35.98,35.7,35.95,1094200.0
2004-08-04 10:00:00,35.96,36.0,35.84,35.95,305500.0,35.96,36.0,35.84,35.95,305500.0
2004-08-04 10:30:00,35.94,36.14,35.94,36.04,350200.0,35.94,36.14,35.94,36.04,350200.0
2004-08-04 11:00:00,36.04,36.16,35.96,36.1,212800.0,36.04,36.16,35.96,36.1,212800.0
2004-08-04 11:30:00,36.12,36.23,36.04,36.18,160200.0,36.12,36.23,36.04,36.18,160200.0
2004-08-04 12:00:00,36.17,36.2,36.03,36.18,106100.0,36.17,36.2,36.03,36.18,106100.0
2004-08-04 12:30:00,36.17,36.17,36.0,36.03,100800.0,36.17,36.17,36.0,36.03,100800.0
2004-08-04 13:00:00,36.03,36.04,35.95,35.96,367800.0,36.03,36.04,35.95,35.96,367800.0
2004-08-04 13:30:00,35.97,36.18,35.95,36.16,182000.0,35.97,36.18,35.95,36.16,182000.0
2004-08-04 14:00:00,36.16,36.29,36.1,36.29,271600.0,36.16,36.29,36.1,36.29,271600.0
2004-08-04 14:30:00,36.28,36.45,36.26,36.37,239100.0,36.28,36.45,36.26,36.37,239100.0
2004-08-04 15:00:00,36.37,36.45,36.33,36.35,214800.0,36.37,36.45,36.33,36.35,214800.0
2004-08-04 15:30:00,36.34,36.48,36.25,36.3,283800.0,36.34,36.48,36.25,36.3,283800.0
2004-08-05 09:30:00,36.35,36.48,36.07,36.07,195900.0,36.35,36.48,36.07,36.07,195900.0
2004-08-05 10:00:00,36.12,36.14,35.71,35.76,400700.0,36.12,36.14,35.71,35.76,400700.0
2004-08-05 10:30:00,35.78,35.88,35.68,35.84,224000.0,35.78,35.88,35.68,35.84,224000.0
2004-08-05 11:00:00,35.85,36.04,35.85,36.01,283100.0,35.85,36.04,35.85,36.01,283100.0
2004-08-05 11:30:00,36.01,36.08,35.95,35.99,244700.0,36.01,36.08,35.95,35.99,244700.0
2004-08-05 12:00:00,35.99,36.01,35.7,35.81,223900.0,35.99,36.01,35.7,35.81,223900.0
2004-08-05 12:30:00,35.81,35.82,35.64,35.64,277300.0,35.81,35.82,35.64,35.64,277300.0
2004-08-05 13:00:00,35.63,35.7,35.54,35.58,368800.0,35.63,35.7,35.54,35.58,368800.0
2004-08-05 13:30:00,35.59,35.62,33.5,34.13,4961100.0,35.59,35.62,33.5,34.13,4961100.0
2004-08-05 14:00:00,34.13,34.15,31.9,32.11,6224700.0,34.13,34.15,31.9,32.11,6224700.0
2004-08-05 14:30:00,32.15,33.6,31.75,33.25,5949200.0,32.15,33.6,31.75,33.25,5949200.0
2004-08-05 15:00:00,33.26,34.04,33.2,33.47,3001500.0,33.26,34.04,33.2,33.47,3001500.0
2004-08-05 15:30:00,33.47,33.92,33.0,33.78,3232000.0,33.47,33.92,33.0,33.78,3232000.0
2004-08-06 09:30:00,32.5,32.64,32.0,32.4,3227100.0,32.5,32.64,32.0,32.4,3227100.0
2004-08-06 10:00:00,32.39,32.6,31.78,31.93,2552100.0,32.39,32.6,31.78,31.93,2552100.0
2004-08-06 10:30:00,31.91,32.4,31.9,32.08,1543500.0,31.91,32.4,31.9,32.08,1543500.0
2004-08-06 11:00:00,32.06,32.3,31.61,31.83,1732500.0,32.06,32.3,31.61,31.83,1732500.0
2004-08-06 11:30:00,31.83,32.39,31.7,32.0,1610300.0,31.83,32.39,31.7,32.0,1610300.0
2004-08-06 12:00:00,31.99,32.05,31.9,32.0,1175100.0,31.99,32.05,31.9,32.0,1175100.0
2004-08-06 12:30:00,32.01,32.13,31.94,31.99,562100.0,32.01,32.13,31.94,31.99,562100.0
2004-08-06 13:00:00,31.98,32.0,31.94,32.0,584100.0,31.98,32.0,31.94,32.0,584100.0
2004-08-06 13:30:00,31.99,32.0,31.85,31.86,625700.0,31.99,32.0,31.85,31.86,625700.0
2004-08-06 14:00:00,31.87,32.39,31.68,31.76,1589600.0,31.87,32.39,31.68,31.76,1589600.0
2004-08-06 14:30:00,31.7,31.72,31.25,31.38,1544500.0,31.7,31.72,31.25,31.38,1544500.0
2004-08-06 15:00:00,31.38,32.7,31.25,32.6,2937700.0,31.38,32.7,31.25,32.6,2937700.0
2004-08-06 15:30:00,32.65,33.25,32.45,33.25,2935300.0,32.65,33.25,32.45,33.25,2935300.0
2004-08-09 09:30:00,33.05,33.43,32.59,33.2,1115400.0,33.05,33.43,32.59,33.2,1115400.0
2004-08-09 10:00:00,33.2,33.2,32.65,32.86,1013300.0,33.2,33.2,32.65,32.86,1013300.0
2004-08-09 10:30:00,32.84,32.99,32.81,32.89,531900.0,32.84,32.99,32.81,32.89,531900.0
2004-08-09 11:00:00,32.87,32.94,32.72,32.93,322700.0,32.87,32.94,32.72,32.93,322700.0
2004-08-09 11:30:00,32.93,33.0,32.89,32.9,657500.0,32.93,33.0,32.89,32.9,657500.0
2004-08-09 12:00:00,32.9,32.92,32.72,32.72,458600.0,32.9,32.92,32.72,32.72,458600.0
2004-08-09 12:30:00,32.72,32.8,32.66,32.79,200700.0,32.72,32.8,32.66,32.79,200700.0
2004-08-09 13:00:00,32.79,32.85,32.74,32.78,205700.0,32.79,32.85,32.74,32.78,205700.0
2004-08-09 13:30:00,32.79,32.85,32.75,32.84,247100.0,32.79,32.85,32.75,32.84,247100.0
2004-08-09 14:00:00,32.83,32.83,32.55,32.68,668800.0,32.83,32.83,32.55,32.68,668800.0
2004-08-09 14:30:00,32.68,32.71,32.15,32.26,700100.0,32.68,32.71,32.15,32.26,700100.0
2004-08-09 15:00:00,32.25,32.4,32.19,32.39,749200.0,32.25,32.4,32.19,32.39,749200.0
2004-08-09 15:30:00,32.38,32.48,32.05,32.1,1551200.0,32.38,32.48,32.05,32.1,1551200.0
2004-08-10 09:30:00,32.13,32.82,32.13,32.63,912800.0,32.13,32.82,32.13,32.63,912800.0
2004-08-10 10:00:00,32.63,32.69,32.42,32.48,479500.0,32.63,32.69,32.42,32.48,479500.0
2004-08-10 10:30:00,32.48,32.8,32.47,32.74,534400.0,32.48,32.8,32.47,32.74,534400.0
2004-08-10 11:00:00,32.74,33.56,32.74,33.25,658900.0,32.74,33.56,32.74,33.25,658900.0
2004-08-10 11:30:00,33.3,33.35,33.19,33.28,477300.0,33.3,33.35,33.19,33.28,477300.0
2004-08-10 12:00:00,33.28,33.49,33.28,33.39,256900.0,33.28,33.49,33.28,33.39,256900.0
2004-08-10 12:30:00,33.39,33.48,33.35,33.37,311400.0,33.39,33.48,33.35,33.37,311400.0
2004-08-10 13:00:00,33.38,33.4,33.19,33.23,552500.0,33.38,33.4,33.19,33.23,552500.0
2004-08-10 13:30:00,33.23,33.25,33.15,33.16,204000.0,33.23,33.25,33.15,33.16,204000.0
2004-08-10 14:00:00,33.16,33.16,32.9,32.92,1321300.0,33.16,33.16,32.9,32.92,1321300.0
2004-08-10 14:30:00,32.91,33.1,32.86,33.04,701400.0,32.91,33.1,32.86,33.04,701400.0
2004-08-10 15:00:00,33.05,33.19,33.0,33.15,664800.0,33.05,33.19,33.0,33.15,664800.0
2004-08-10 15:30:00,33.16,33.4,33.07,33.36,748300.0,33.16,33.4,33.07,33.36,748300.0
2004-08-11 09:30:00,32.91,32.96,32.63,32.92,504600.0,32.91,32.96,32.63,32.92,504600.0
2004-08-11 10:00:00,32.9,33.0,32.72,33.0,318700.0,32.9,33.0,32.72,33.0,318700.0
2004-08-11 10:30:00,33.0,33.0,32.79,32.87,305100.0,33.0,33.0,32.79,32.87,305100.0
2004-08-11 11:00:00,32.88,33.09,32.85,33.04,358300.0,32.88,33.09,32.85,33.04,358300.0
2004-08-11 11:30:00,33.04,33.07,32.82,33.0,197300.0,33.04,33.07,32.82,33.0,197300.0
2004-08-11 12:00:00,32.99,32.99,32.87,32.93,156800.0,32.99,32.99,32.87,32.93,156800.0
2004-08-11 12:30:00,32.93,33.03,32.9,33.03,155400.0,32.93,33.03,32.9,33.03,155400.0
2004-08-11 13:00:00,33.03,33.19,33.03,33.17,160200.0,33.03,33.19,33.03,33.17,160200.0
2004-08-11 13:30:00,33.17,33.35,33.1,33.29,298700.0,33.17,33.35,33.1,33.29,298700.0
2004-08-11 14:00:00,33.3,33.3,33.11,33.25,308500.0,33.3,33.3,33.11,33.25,308500.0
2004-08-11 14:30:00,33.24,33.44,33.23,33.42,251000.0,33.24,33.44,33.23,33.42,251000.0
2004-08-11 15:00:00,33.44,33.79,33.37,33.75,483500.0,33.44,33.79,33.37,33.75,483500.0
2004-08-11 15:30:00,33.75,33.75,33.5,33.64,487600.0,33.75,33.75,33.5,33.64,487600.0
2004-08-12 09:30:00,33.76,34.0,33.35,33.6,470600.0,33.76,34.0,33.35,33.6,470600.0
2004-08-12 10:00:00,33.6,33.6,33.35,33.45,180500.0,33.6,33.6,33.35,33.45,180500.0
2004-08-12 10:30:00,33.46,33.54,33.45,33.51,226500.0,33.46,33.54,33.45,33.51,226500.0
2004-08-12 11:00:00,33.53,33.67,33.45,33.47,420500.0,33.53,33.67,33.45,33.47,420500.0
2004-08-12 11:30:00,33.47,33.54,33.4,33.45,315000.0,33.47,33.54,33.4,33.45,315000.0
2004-08-12 12:00:00,33.45,33.6,33.43,33.47,270000.0,33.45,33.6,33.43,33.47,270000.0
2004-08-12 12:30:00,33.47,33.6,33.46,33.58,84400.0,33.47,33.6,33.46,33.58,84400.0
2004-08-12 13:00:00,33.58,33.58,33.43,33.47,301400.0,33.58,33.58,33.43,33.47,301400.0
2004-08-12 13:30:00,33.48,33.55,33.43,33.53,163000.0,33.48,33.55,33.43,33.53,163000.0
2004-08-12 14:00:00,33.53,33.6,33.34,33.44,299200.0,33.53,33.6,33.34,33.44,299200.0
2004-08-12 14:30:00,33.43,33.61,33.39,33.52,316500.0,33.43,33.61,33.39,33.52,316500.0
2004-08-12 15:00:00,33.52,33.53,33.33,33.33,223800.0,33.52,33.53,33.33,33.33,223800.0
2004-08-12 15:30:00,33.33,33.44,33.15,33.26,623500.0,33.33,33.44,33.15,33.26,623500.0
2004-08-13 09:30:00,33.25,33.25,32.65,32.99,524500.0,33.25,33.25,32.65,32.99,524500.0
2004-08-13 10:00:00,32.99,33.25,32.53,32.57,347100.0,32.99,33.25,32.53,32.57,347100.0
2004-08-13 10:30:00,32.57,32.84,32.55,32.72,233800.0,32.57,32.84,32.55,32.72,233800.0
2004-08-13 11:00:00,32.73,32.83,32.53,32.53,183700.0,32.73,32.83,32.53,32.53,183700.0
2004-08-13 11:30:00,32.53,32.66,32.45,32.5,313900.0,32.53,32.66,32.45,32.5,313900.0
2004-08-13 12:00:00,32.51,32.6,32.46,32.49,105000.0,32.51,32.6,32.46,32.49,105000.0
2004-08-13 12:30:00,32.49,32.52,32.2,32.26,320000.0,32.49,32.52,32.2,32.26,320000.0
2004-08-13 13:00:00,32.25,32.39,32.19,32.26,211300.0,32.25,32.39,32.19,32.26,211300.0
2004-08-13 13:30:00,32.27,32.49,32.27,32.44,243600.0,32.27,32.49,32.27,32.44,243600.0
2004-08-13 14:00:00,32.45,32.48,32.34,32.4,157900.0,32.45,32.48,32.34,32.4,157900.0
2004-08-13 14:30:00,32.4,32.44,32.3,32.38,220900.0,32.4,32.44,32.3,32.38,220900.0
2004-08-13 15:00:00,32.38,32.47,32.35,32.4,157700.0,32.38,32.47,32.35,32.4,157700.0
2004-08-13 15:30:00,32.4,32.49,32.17,32.39,517400.0,32.4,32.49,32.17,32.39,517400.0
2004-08-16 09:30:00,31.5,32.8,31.46,32.69,768200.0,31.5,32.8,31.46,32.69,768200.0
2004-08-16 10:00:00,32.68,32.73,32.39,32.63,394600.0,32.68,32.73,32.39,32.63,394600.0
2004-08-16 10:30:00,32.62,32.74,32.59,32.68,173000.0,32.62,32.74,32.59,32.68,173000.0
2004-08-16 11:00:00,32.69,32.87,32.65,32.79,159300.0,32.69,32.87,32.65,32.79,159300.0
2004-08-16 11:30:00,32.79,32.87,32.64,32.64,148300.0,32.79,32.87,32.64,32.64,148300.0
2004-08-16 12:00:00,32.66,32.78,32.55,32.72,166300.0,32.66,32.78,32.55,32.72,166300.0
2004-08-16 12:30:00,32.71,32.71,32.54,32.63,130500.0,32.71,32.71,32.54,32.63,130500.0
2004-08-16 13:00:00,32.63,32.79,32.62,32.71,141200.0,32.63,32.79,32.62,32.71,141200.0
2004-08-16 13:30:00,32.7,32.75,32.65,32.74,146600.0,32.7,32.75,32.65,32.74,146600.0
2004-08-16 14:00:00,32.75,32.85,32.71,32.78,305600.0,32.75,32.85,32.71,32.78,305600.0
2004-08-16 14:30:00,32.79,32.79,32.62,32.66,198700.0,32.79,32.79,32.62,32.66,198700.0
2004-08-16 15:00:00,32.64,32.71,32.53,32.63,182800.0,32.64,32.71,32.53,32.63,182800.0
2004-08-16 15:30:00,32.62,32.76,32.52,32.73,404300.0,32.62,32.76,32.52,32.73,404300.0
2004-08-17 09:30:00,32.95,33.1,32.5,33.1,307200.0,32.95,33.1,32.5,33.1,307200.0
2004-08-17 10:00:00,33.1,33.13,32.9,32.95,199600.0,33.1,33.13,32.9,32.95,199600.0
2004-08-17 10:30:00,32.98,33.1,32.93,33.0,216900.0,32.98,33.1,32.93,33.0,216900.0
2004-08-17 11:00:00,33.0,33.05,32.78,32.82,217000.0,33.0,33.05,32.78,32.82,217000.0
2004-08-17 11:30:00,32.81,32.92,32.64,32.64,205700.0,32.81,32.92,32.64,32.64,205700.0
2004-08-17 12:00:00,32.64,32.75,32.63,32.74,132200.0,32.64,32.75,32.63,32.74,132200.0
2004-08-17 12:30:00,32.74,32.86,32.69,32.77,127300.0,32.74,32.86,32.69,32.77,127300.0
2004-08-17 13:00:00,32.77,32.84,32.7,32.79,112500.0,32.77,32.84,32.7,32.79,112500.0
2004-08-17 13:30:00,32.79,32.84,32.73,32.74,237100.0,32.79,32.84,32.73,32.74,237100.0
2004-08-17 14:00:00,32.73,32.85,32.68,32.85,236800.0,32.73,32.85,32.68,32.85,236800.0
2004-08-17 14:30:00,32.85,33.09,32.85,32.95,270200.0,32.85,33.09,32.85,32.95,270200.0
2004-08-17 15:00:00,32.95,33.11,32.85,33.06,324800.0,32.95,33.11,32.85,33.06,324800.0
2004-08-17 15:30:00,33.07,33.11,32.98,33.05,498100.0,33.07,33.11,32.98,33.05,498100.0
2004-08-18 09:30:00,33.15,33.51,33.1,33.13,309200.0,33.15,33.51,33.1,33.13,309200.0
2004-08-18 10:00:00,33.12,33.29,33.1,33.26,258200.0,33.12,33.29,33.1,33.26,258200.0
2004-08-18 10:30:00,33.26,33.39,33.19,33.21,171300.0,33.26,33.39,33.19,33.21,171300.0
2004-08-18 11:00:00,33.1,33.23,33.01,33.13,229900.0,33.1,33.23,33.01,33.13,229900.0
2004-08-18 11:30:00,33.15,33.25,33.11,33.23,89200.0,33.15,33.25,33.11,33.23,89200.0
2004-08-18 12:00:00,33.2,33.26,33.17,33.26,176300.0,33.2,33.26,33.17,33.26,176300.0
2004-08-18 12:30:00,33.25,33.36,33.22,33.35,386200.0,33.25,33.36,33.22,33.35,386200.0
2004-08-18 13:00:00,33.35,33.35,33.25,33.33,132800.0,33.35,33.35,33.25,33.33,132800.0
2004-08-18 13:30:00,33.33,33.35,33.28,33.34,116500.0,33.33,33.35,33.28,33.34,116500.0
2004-08-18 14:00:00,33.35,33.73,33.35,33.65,217900.0,33.35,33.73,33.35,33.65,217900.0
2004-08-18 14:30:00,33.64,33.71,33.55,33.7,219100.0,33.64,33.71,33.55,33.7,219100.0
2004-08-18 15:00:00,33.67,33.86,33.66,33.84,346400.0,33.67,33.86,33.66,33.84,346400.0
2004-08-18 15:30:00,33.85,33.93,33.77,33.89,492500.0,33.85,33.93,33.77,33.89,492500.0
2004-08-19 09:30:00,33.91,33.92,33.66,33.66,371900.0,33.91,33.92,33.66,33.66,371900.0
2004-08-19 10:00:00,33.67,33.91,33.5,33.86,338900.0,33.67,33.91,33.5,33.86,338900.0
2004-08-19 10:30:00,33.84,33.93,33.81,33.88,210100.0,33.84,33.93,33.81,33.88,210100.0
2004-08-19 11:00:00,33.88,34.25,33.88,34.25,335600.0,33.88,34.25,33.88,34.25,335600.0
2004-08-19 11:30:00,34.24,34.34,34.11,34.32,391900.0,34.24,34.34,34.11,34.32,391900.0
2004-08-19 12:00:00,34.31,34.55,34.29,34.43,409800.0,34.31,34.55,34.29,34.43,409800.0
2004-08-19 12:30:00,34.43,35.9,33.5,35.26,1277900.0,34.43,35.9,33.5,35.26,1277900.0
2004-08-19 13:00:00,35.26,35.3,34.7,35.13,937500.0,35.26,35.3,34.7,35.13,937500.0
2004-08-19 13:30:00,35.12,35.17,34.95,34.95,586400.0,35.12,35.17,34.95,34.95,586400.0
2004-08-19 14:00:00,34.96,35.04,34.82,34.98,533900.0,34.96,35.04,34.82,34.98,533900.0
2004-08-19 14:30:00,34.98,35.36,34.96,35.1,649700.0,34.98,35.36,34.96,35.1,649700.0
2004-08-19 15:00:00,35.1,35.21,34.98,35.17,383700.0,35.1,35.21,34.98,35.17,383700.0
2004-08-19 15:30:00,35.17,35.18,34.95,35.0,856900.0,35.17,35.18,34.95,35.0,856900.0
2004-08-20 09:30:00,34.9,34.9,34.31,34.87,484100.0,34.9,34.9,34.31,34.87,484100.0
2004-08-20 10:00:00,34.87,34.92,34.62,34.65,304800.0,34.87,34.92,34.62,34.65,304800.0
2004-08-20 10:30:00,34.65,34.82,34.65,34.79,266900.0,34.65,34.82,34.65,34.79,266900.0
2004-08-20 11:00:00,34.8,35.04,34.76,34.97,272300.0,34.8,35.04,34.76,34.97,272300.0
2004-08-20 11:30:00,34.98,35.0,34.89,34.93,214700.0,34.98,35.0,34.89,34.93,214700.0
2004-08-20 12:00:00,34.92,34.96,34.83,34.85,113100.0,34.92,34.96,34.83,34.85,113100.0
2004-08-20 12:30:00,34.84,34.95,34.76,34.79,273700.0,34.84,34.95,34.76,34.79,273700.0
2004-08-20 13:00:00,34.78,34.81,34.66,34.67,168900.0,34.78,34.81,34.66,34.67,168900.0
2004-08-20 13:30:00,34.67,34.73,34.45,34.46,269900.0,34.67,34.73,34.45,34.46,269900.0
2004-08-20 14:00:00,34.47,34.6,34.42,34.43,320600.0,34.47,34.6,34.42,34.43,320600.0
2004-08-20 14:30:00,34.42,34.65,34.36,34.58,540300.0,34.42,34.65,34.36,34.58,540300.0
2004-08-20 15:00:00,34.58,34.64,34.53,34.56,510600.0,34.58,34.64,34.53,34.56,510600.0
2004-08-20 15:30:00,34.56,34.85,34.55,34.58,1051800.0,34.56,34.85,34.55,34.58,1051800.0
2004-08-23 09:30:00,35.65,35.8,35.3,35.47,1008700.0,35.65,35.8,35.3,35.47,1008700.0
2004-08-23 10:00:00,35.46,35.47,35.06,35.3,483200.0,35.46,35.47,35.06,35.3,483200.0
2004-08-23 10:30:00,35.3,35.43,35.27,35.41,172600.0,35.3,35.43,35.27,35.41,172600.0
2004-08-23 11:00:00,35.41,35.48,35.35,35.46,255200.0,35.41,35.48,35.35,35.46,255200.0
2004-08-23 11:30:00,35.44,35.46,35.26,35.26,188500.0,35.44,35.46,35.26,35.26,188500.0
2004-08-23 12:00:00,35.26,35.55,35.26,35.4,320400.0,35.26,35.55,35.26,35.4,320400.0
2004-08-23 12:30:00,35.41,35.48,35.39,35.39,92300.0,35.41,35.48,35.39,35.39,92300.0
2004-08-23 13:00:00,35.42,35.45,35.31,35.41,235200.0,35.42,35.45,35.31,35.41,235200.0
2004-08-23 13:30:00,35.41,35.44,35.3,35.36,231600.0,35.41,35.44,35.3,35.36,231600.0
2004-08-23 14:00:00,35.36,35.4,35.3,35.37,690300.0,35.36,35.4,35.3,35.37,690300.0
2004-08-23 14:30:00,35.36,35.4,35.34,35.36,195000.0,35.36,35.4,35.34,35.36,195000.0
2004-08-23 15:00:00,35.35,35.36,35.19,35.27,322900.0,35.35,35.36,35.19,35.27,322900.0
2004-08-23 15:30:00,35.27,35.33,35.19,35.21,344000.0,35.27,35.33,35.19,35.21,344000.0
2004-08-24 09:30:00,35.28,35.88,35.25,35.33,532700.0,35.28,35.88,35.25,35.33,532700.0
2004-08-24 10:00:00,35.34,35.65,35.3,35.62,456200.0,35.34,35.65,35.3,35.62,456200.0
2004-08-24 10:30:00,35.62,35.78,35.59,35.73,581800.0,35.62,35.78,35.59,35.73,581800.0
2004-08-24 11:00:00,35.72,35.76,35.5,35.55,367200.0,35.72,35.76,35.5,35.55,367200.0
2004-08-24 11:30:00,35.56,35.65,35.5,35.62,287700.0,35.56,35.65,35.5,35.62,287700.0
2004-08-24 12:00:00,35.63,35.71,35.58,35.61,279100.0,35.63,35.71,35.58,35.61,279100.0
2004-08-24 12:30:00,35.63,35.86,35.55,35.85,293500.0,35.63,35.86,35.55,35.85,293500.0
2004-08-24 13:00:00,35.86,35.98,35.79,35.93,318400.0,35.86,35.98,35.79,35.93,318400.0
2004-08-24 13:30:00,35.93,35.94,35.8,35.91,360700.0,35.93,35.94,35.8,35.91,360700.0
2004-08-24 14:00:00,35.9,35.93,35.83,35.9,292900.0,35.9,35.93,35.83,35.9,292900.0
2004-08-24 14:30:00,35.9,35.9,35.81,35.82,195700.0,35.9,35.9,35.81,35.82,195700.0
2004-08-24 15:00:00,35.82,35.82,35.62,35.63,288100.0,35.82,35.82,35.62,35.63,288100.0
2004-08-24 15:30:00,35.63,35.73,35.54,35.73,542600.0,35.63,35.73,35.54,35.73,542600.0
2004-08-25 09:30:00,35.81,36.2,35.79,36.05,840200.0,35.81,36.2,35.79,36.05,840200.0
2004-08-25 10:00:00,36.03,36.15,35.97,36.09,436700.0,36.03,36.15,35.97,36.09,436700.0
2004-08-25 10:30:00,36.08,36.2,36.06,36.09,422400.0,36.08,36.2,36.06,36.09,422400.0
2004-08-25 11:00:00,36.08,36.31,36.03,36.16,331300.0,36.08,36.31,36.03,36.16,331300.0
2004-08-25 11:30:00,36.16,36.49,36.07,36.47,391400.0,36.16,36.49,36.07,36.47,391400.0
2004-08-25 12:00:00,36.47,36.68,36.46,36.46,353000.0,36.47,36.68,36.46,36.46,353000.0
2004-08-25 12:30:00,36.46,36.63,36.44,36.53,297400.0,36.46,36.63,36.44,36.53,297400.0
2004-08-25 13:00:00,36.53,36.8,36.52,36.74,297000.0,36.53,36.8,36.52,36.74,297000.0
2004-08-25 13:30:00,36.74,36.79,36.57,36.68,276100.0,36.74,36.79,36.57,36.68,276100.0
2004-08-25 14:00:00,36.68,36.68,36.57,36.63,482800.0,36.68,36.68,36.57,36.63,482800.0
2004-08-25 14:30:00,36.62,36.64,36.53,36.57,431800.0,36.62,36.64,36.53,36.57,431800.0
2004-08-25 15:00:00,36.57,36.67,36.53,36.66,424500.0,36.57,36.67,36.53,36.66,424500.0
2004-08-25 15:30:00,36.65,36.85,36.65,36.8,723400.0,36.65,36.85,36.65,36.8,723400.0
2004-08-26 09:30:00,37.0,37.15,36.77,36.89,674800.0,37.0,37.15,36.77,36.89,674800.0
2004-08-26 10:00:00,36.9,36.9,36.33,36.47,517900.0,36.9,36.9,36.33,36.47,517900.0
2004-08-26 10:30:00,36.47,36.81,36.44,36.81,312600.0,36.47,36.81,36.44,36.81,312600.0
2004-08-26 11:00:00,36.79,36.95,36.7,36.77,405000.0,36.79,36.95,36.7,36.77,405000.0
2004-08-26 11:30:00,36.78,36.82,36.63,36.71,193400.0,36.78,36.82,36.63,36.71,193400.0
2004-08-26 12:00:00,36.7,36.8,36.62,36.62,318800.0,36.7,36.8,36.62,36.62,318800.0
2004-08-26 12:30:00,36.63,36.76,36.62,36.72,150900.0,36.63,36.76,36.62,36.72,150900.0
2004-08-26 13:00:00,36.71,36.75,36.65,36.66,175600.0,36.71,36.75,36.65,36.66,175600.0
2004-08-26 13:30:00,36.66,36.72,36.6,36.7,127500.0,36.66,36.72,36.6,36.7,127500.0
2004-08-26 14:00:00,36.71,36.75,36.63,36.65,230500.0,36.71,36.75,36.63,36.65,230500.0
2004-08-26 14:30:00,36.65,36.65,36.46,36.51,241700.0,36.65,36.65,36.46,36.51,241700.0
2004-08-26 15:00:00,36.51,36.66,36.47,36.63,294700.0,36.51,36.66,36.47,36.63,294700.0
2004-08-26 15:30:00,36.62,36.8,36.62,36.77,711000.0,36.62,36.8,36.62,36.77,711000.0
2004-08-27 09:30:00,37.0,37.5,36.8,37.44,649500.0,37.0,37.5,36.8,37.44,649500.0
2004-08-27 10:00:00,37.4,37.48,37.36,37.37,474600.0,37.4,37.48,37.36,37.37,474600.0
2004-08-27 10:30:00,37.36,37.46,37.29,37.43,461300.0,37.36,37.46,37.29,37.43,461300.0
2004-08-27 11:00:00,37.43,37.58,37.35,37.36,342900.0,37.43,37.58,37.35,37.36,342900.0
2004-08-27 11:30:00,37.37,37.39,37.29,37.31,250500.0,37.37,37.39,37.29,37.31,250500.0
2004-08-27 12:00:00,37.32,37.36,37.23,37.33,430400.0,37.32,37.36,37.23,37.33,430400.0
2004-08-27 12:30:00,37.34,37.43,37.31,37.4,158600.0,37.34,37.43,37.31,37.4,158600.0
2004-08-27 13:00:00,37.41,37.48,37.35,37.39,104200.0,37.41,37.48,37.35,37.39,104200.0
2004-08-27 13:30:00,37.39,37.4,37.37,37.39,85100.0,37.39,37.4,37.37,37.39,85100.0
2004-08-27 14:00:00,37.38,37.39,37.32,37.36,193700.0,37.38,37.39,37.32,37.36,193700.0
2004-08-27 14:30:00,37.35,37.41,37.34,37.4,235700.0,37.35,37.41,37.34,37.4,235700.0
2004-08-27 15:00:00,37.4,37.41,37.27,37.28,246500.0,37.4,37.41,37.27,37.28,246500.0
2004-08-27 15:30:00,37.28,37.32,37.2,37.28,355700.0,37.28,37.32,37.2,37.28,355700.0
2004-08-30 09:30:00,37.14,37.5,36.78,36.82,239400.0,37.14,37.5,36.78,36.82,239400.0
2004-08-30 10:00:00,36.81,36.82,36.54,36.63,281600.0,36.81,36.82,36.54,36.63,281600.0
2004-08-30 10:30:00,36.62,36.62,36.37,36.53,150500.0,36.62,36.62,36.37,36.53,150500.0
2004-08-30 11:00:00,36.53,36.54,36.3,36.45,120600.0,36.53,36.54,36.3,36.45,120600.0
2004-08-30 11:30:00,36.44,36.53,36.4,36.41,128100.0,36.44,36.53,36.4,36.41,128100.0
2004-08-30 12:00:00,36.4,36.4,36.22,36.39,280700.0,36.4,36.4,36.22,36.39,280700.0
2004-08-30 12:30:00,36.38,36.45,36.31,36.32,127000.0,36.38,36.45,36.31,36.32,127000.0
2004-08-30 13:00:00,36.32,36.43,36.3,36.3,67500.0,36.32,36.43,36.3,36.3,67500.0
2004-08-30 13:30:00,36.31,36.32,36.24,36.28,322500.0,36.31,36.32,36.24,36.28,322500.0
2004-08-30 14:00:00,36.26,36.28,36.21,36.23,170800.0,36.26,36.28,36.21,36.23,170800.0
2004-08-30 14:30:00,36.22,36.27,36.14,36.21,194600.0,36.22,36.27,36.14,36.21,194600.0
2004-08-30 15:00:00,36.16,36.18,36.0,36.0,282000.0,36.16,36.18,36.0,36.0,282000.0
2004-08-30 15:30:00,36.0,36.06,35.81,36.0,660200.0,36.0,36.06,35.81,36.0,660200.0
2004-08-31 09:30:00,35.96,36.0,35.72,35.91,284800.0,35.96,36.0,35.72,35.91,284800.0
2004-08-31 10:00:00,35.91,35.91,35.54,35.55,378200.0,35.91,35.91,35.54,35.55,378200.0
2004-08-31 10:30:00,35.56,35.82,35.2,35.25,796900.0,35.56,35.82,35.2,35.25,796900.0
2004-08-31 11:00:00,35.25,35.56,35.22,35.52,421200.0,35.25,35.56,35.22,35.52,421200.0
2004-08-31 11:30:00,35.52,35.72,35.48,35.62,303100.0,35.52,35.72,35.48,35.62,303100.0
2004-08-31 12:00:00,35.63,35.63,35.4,35.49,161000.0,35.63,35.63,35.4,35.49,161000.0
2004-08-31 12:30:00,35.49,35.51,35.4,35.41,142600.0,35.49,35.51,35.4,35.41,142600.0
2004-08-31 13:00:00,35.41,35.47,35.35,35.47,191700.0,35.41,35.47,35.35,35.47,191700.0
2004-08-31 13:30:00,35.46,35.47,35.34,35.39,151800.0,35.46,35.47,35.34,35.39,151800.0
2004-08-31 14:00:00,35.38,35.42,35.3,35.35,224200.0,35.38,35.42,35.3,35.35,224200.0
2004-08-31 14:30:00,35.36,35.7,35.27,35.67,589300.0,35.36,35.7,35.27,35.67,589300.0
2004-08-31 15:00:00,35.67,35.73,35.55,35.71,276400.0,35.67,35.73,35.55,35.71,276400.0
2004-08-31 15:30:00,35.7,35.81,35.66,35.8,683500.0,35.7,35.81,35.66,35.8,683500.0
2004-09-01 09:30:00,36.75,37.2,36.09,36.12,1416100.0,36.75,37.2,36.09,36.12,1416100.0
2004-09-01 10:00:00,36.16,36.85,36.0,36.75,1706700.0,36.16,36.85,36.0,36.75,1706700.0
2004-09-01 10:30:00,36.77,37.39,36.68,37.35,997300.0,36.77,37.39,36.68,37.35,997300.0
2004-09-01 11:00:00,37.36,38.15,37.34,38.01,2191500.0,37.36,38.15,37.34,38.01,2191500.0
2004-09-01 11:30:00,38.01,38.01,37.61,37.74,858400.0,38.01,38.01,37.61,37.74,858400.0
2004-09-01 12:00:00,37.74,37.87,37.61,37.84,536400.0,37.74,37.87,37.61,37.84,536400.0
2004-09-01 12:30:00,37.85,37.9,37.66,37.68,299000.0,37.85,37.9,37.66,37.68,299000.0
2004-09-01 13:00:00,37.69,37.73,37.29,37.66,771700.0,37.69,37.73,37.29,37.66,771700.0
2004-09-01 13:30:00,37.62,37.83,37.56,37.83,897000.0,37.62,37.83,37.56,37.83,897000.0
2004-09-01 14:00:00,37.82,38.11,37.68,38.04,847300.0,37.82,38.11,37.68,38.04,847300.0
2004-09-01 14:30:00,38.05,38.56,37.99,38.33,1011600.0,38.05,38.56,37.99,38.33,1011600.0
2004-09-01 15:00:00,38.33,38.46,38.1,38.29,739100.0,38.33,38.46,38.1,38.29,739100.0
2004-09-01 15:30:00,38.29,38.46,38.2,38.28,996700.0,38.29,38.46,38.2,38.28,996700.0
2004-09-02 09:30:00,38.2,38.68,37.81,38.65,666400.0,38.2,38.68,37.81,38.65,666400.0
2004-09-02 10:00:00,38.65,38.9,38.12,38.21,1040800.0,38.65,38.9,38.12,38.21,1040800.0
2004-09-02 10:30:00,38.24,38.26,37.97,37.99,405500.0,38.24,38.26,37.97,37.99,405500.0
2004-09-02 11:00:00,38.0,38.24,37.74,37.87,720700.0,38.0,38.24,37.74,37.87,720700.0
2004-09-02 11:30:00,37.9,38.05,37.85,38.05,360700.0,37.9,38.05,37.85,38.05,360700.0
2004-09-02 12:00:00,38.06,38.22,38.01,38.16,270500.0,38.06,38.22,38.01,38.16,270500.0
2004-09-02 12:30:00,38.16,38.33,38.16,38.26,318700.0,38.16,38.33,38.16,38.26,318700.0
2004-09-02 13:00:00,38.26,38.35,38.2,38.34,229100.0,38.26,38.35,38.2,38.34,229100.0
2004-09-02 13:30:00,38.33,38.34,38.1,38.31,155500.0,38.33,38.34,38.1,38.31,155500.0
2004-09-02 14:00:00,38.3,38.6,38.3,38.6,307700.0,38.3,38.6,38.3,38.6,307700.0
2004-09-02 14:30:00,38.6,38.73,38.49,38.72,242200.0,38.6,38.73,38.49,38.72,242200.0
2004-09-02 15:00:00,38.72,39.04,38.7,38.96,683000.0,38.72,39.04,38.7,38.96,683000.0
2004-09-02 15:30:00,38.96,39.02,38.76,38.77,971400.0,38.96,39.02,38.76,38.77,971400.0
2004-09-03 09:30:00,39.0,39.14,38.95,39.08,541500.0,39.0,39.14,38.95,39.08,541500.0
2004-09-03 10:00:00,39.08,39.09,38.89,39.0,549700.0,39.08,39.09,38.89,39.0,549700.0
2004-09-03 10:30:00,39.0,39.02,38.91,38.96,419100.0,39.0,39.02,38.91,38.96,419100.0
2004-09-03 11:00:00,38.94,39.0,38.84,38.91,282200.0,38.94,39.0,38.84,38.91,282200.0
2004-09-03 11:30:00,38.9,38.99,38.86,38.95,132200.0,38.9,38.99,38.86,38.95,132200.0
2004-09-03 12:00:00,38.95,39.12,38.93,39.04,252800.0,38.95,39.12,38.93,39.04,252800.0
2004-09-03 12:30:00,39.09,39.17,39.02,39.07,178500.0,39.09,39.17,39.02,39.07,178500.0
2004-09-03 13:00:00,39.07,39.08,39.01,39.08,84200.0,39.07,39.08,39.01,39.08,84200.0
2004-09-03 13:30:00,39.07,39.08,38.99,39.0,144700.0,39.07,39.08,38.99,39.0,144700.0
2004-09-03 14:00:00,38.99,39.05,38.98,39.01,166900.0,38.99,39.05,38.98,39.01,166900.0
2004-09-03 14:30:00,39.01,39.07,39.0,39.04,188100.0,39.01,39.07,39.0,39.04,188100.0
2004-09-03 15:00:00,39.04,39.18,39.02,39.17,353200.0,39.04,39.18,39.02,39.17,353200.0
2004-09-03 15:30:00,39.17,39.18,39.06,39.08,447100.0,39.17,39.18,39.06,39.08,447100.0
2004-09-07 09:30:00,39.18,39.4,38.9,38.95,526500.0,39.18,39.4,38.9,38.95,526500.0
2004-09-07 10:00:00,38.95,39.1,38.94,39.01,332500.0,38.95,39.1,38.94,39.01,332500.0
2004-09-07 10:30:00,39.01,39.05,38.75,39.05,365200.0,39.01,39.05,38.75,39.05,365200.0
2004-09-07 11:00:00,39.03,39.07,38.92,38.95,212700.0,39.03,39.07,38.92,38.95,212700.0
2004-09-07 11:30:00,38.93,38.97,38.85,38.92,175300.0,38.93,38.97,38.85,38.92,175300.0
2004-09-07 12:00:00,38.91,38.93,38.77,38.8,184700.0,38.91,38.93,38.77,38.8,184700.0
2004-09-07 12:30:00,38.79,38.84,38.73,38.76,164400.0,38.79,38.84,38.73,38.76,164400.0
2004-09-07 13:00:00,38.76,38.88,38.76,38.86,136800.0,38.76,38.88,38.76,38.86,136800.0
2004-09-07 13:30:00,38.86,38.92,38.75,38.77,189900.0,38.86,38.92,38.75,38.77,189900.0
2004-09-07 14:00:00,38.77,38.78,38.7,38.76,172800.0,38.77,38.78,38.7,38.76,172800.0
2004-09-07 14:30:00,38.76,38.82,38.56,38.62,211900.0,38.76,38.82,38.56,38.62,211900.0
2004-09-07 15:00:00,38.62,38.82,38.61,38.73,306000.0,38.62,38.82,38.61,38.73,306000.0
2004-09-07 15:30:00,38.72,39.02,38.71,39.0,438100.0,38.72,39.02,38.71,39.0,438100.0
2004-09-08 09:30:00,40.0,40.2,39.65,39.75,1337600.0,40.0,40.2,39.65,39.75,1337600.0
2004-09-08 10:00:00,39.76,40.11,39.72,40.02,1256200.0,39.76,40.11,39.72,40.02,1256200.0
2004-09-08 10:30:00,40.02,40.03,39.82,39.97,540200.0,40.02,40.03,39.82,39.97,540200.0
2004-09-08 11:00:00,39.96,39.98,39.89,39.97,382400.0,39.96,39.98,39.89,39.97,382400.0
2004-09-08 11:30:00,39.97,40.12,39.97,40.02,349800.0,39.97,40.12,39.97,40.02,349800.0
2004-09-08 12:00:00,40.02,40.07,39.86,39.87,298500.0,40.02,40.07,39.86,39.87,298500.0
2004-09-08 12:30:00,39.87,39.93,39.83,39.9,237900.0,39.87,39.93,39.83,39.9,237900.0
2004-09-08 13:00:00,39.9,39.99,39.88,39.95,153500.0,39.9,39.99,39.88,39.95,153500.0
2004-09-08 13:30:00,39.96,39.99,39.88,39.96,285200.0,39.96,39.99,39.88,39.96,285200.0
2004-09-08 14:00:00,39.96,40.05,39.88,39.88,316300.0,39.96,40.05,39.88,39.88,316300.0
2004-09-08 14:30:00,39.88,39.9,39.86,39.88,203000.0,39.88,39.9,39.86,39.88,203000.0
2004-09-08 15:00:00,39.9,39.9,39.83,39.86,308800.0,39.9,39.9,39.83,39.86,308800.0
2004-09-08 15:30:00,39.86,39.99,39.76,39.77,671200.0,39.86,39.99,39.76,39.77,671200.0
2004-09-09 09:30:00,39.85,39.95,39.47,39.6,424700.0,39.85,39.95,39.47,39.6,424700.0
2004-09-09 10:00:00,39.6,39.64,39.29,39.29,357500.0,39.6,39.64,39.29,39.29,357500.0
2004-09-09 10:30:00,39.3,39.37,39.03,39.05,232700.0,39.3,39.37,39.03,39.05,232700.0
2004-09-09 11:00:00,39.06,39.24,38.92,39.18,391500.0,39.06,39.24,38.92,39.18,391500.0
2004-09-09 11:30:00,39.17,39.24,39.09,39.18,203300.0,39.17,39.24,39.09,39.18,203300.0
2004-09-09 12:00:00,39.16,39.23,39.1,39.23,213500.0,39.16,39.23,39.1,39.23,213500.0
2004-09-09 12:30:00,39.23,39.29,39.14,39.26,207700.0,39.23,39.29,39.14,39.26,207700.0
2004-09-09 13:00:00,39.26,39.29,39.19,39.22,306500.0,39.26,39.29,39.19,39.22,306500.0
2004-09-09 13:30:00,39.24,39.34,39.21,39.29,188100.0,39.24,39.34,39.21,39.29,188100.0
2004-09-09 14:00:00,39.29,39.32,39.23,39.28,138400.0,39.29,39.32,39.23,39.28,138400.0
2004-09-09 14:30:00,39.28,39.5,39.26,39.5,232800.0,39.28,39.5,39.26,39.5,232800.0
2004-09-09 15:00:00,39.5,39.5,39.34,39.37,165500.0,39.5,39.5,39.34,39.37,165500.0
2004-09-09 15:30:00,39.37,39.41,39.32,39.33,394700.0,39.37,39.41,39.32,39.33,394700.0
2004-09-10 09:30:00,39.3,39.58,39.03,39.08,196600.0,39.3,39.58,39.03,39.08,196600.0
2004-09-10 10:00:00,39.1,39.31,39.08,39.15,342900.0,39.1,39.31,39.08,39.15,342900.0
2004-09-10 10:30:00,39.14,39.23,39.02,39.02,189600.0,39.14,39.23,39.02,39.02,189600.0
2004-09-10 11:00:00,39.02,39.16,38.99,39.16,215200.0,39.02,39.16,38.99,39.16,215200.0
2004-09-10 11:30:00,39.16,39.27,39.16,39.22,112300.0,39.16,39.27,39.16,39.22,112300.0
2004-09-10 12:00:00,39.23,39.32,39.2,39.31,169300.0,39.23,39.32,39.2,39.31,169300.0
2004-09-10 12:30:00,39.33,39.48,39.3,39.42,258900.0,39.33,39.48,39.3,39.42,258900.0
2004-09-10 13:00:00,39.41,39.49,39.4,39.47,144300.0,39.41,39.49,39.4,39.47,144300.0
2004-09-10 13:30:00,39.47,39.47,39.35,39.38,188300.0,39.47,39.47,39.35,39.38,188300.0
2004-09-10 14:00:00,39.39,39.46,39.39,39.46,152800.0,39.39,39.46,39.39,39.46,152800.0
2004-09-10 14:30:00,39.44,39.65,39.43,39.61,503500.0,39.44,39.65,39.43,39.61,503500.0
2004-09-10 15:00:00,39.6,39.64,39.5,39.55,246500.0,39.6,39.64,39.5,39.55,246500.0
2004-09-10 15:30:00,39.55,39.59,39.45,39.47,331400.0,39.55,39.59,39.45,39.47,331400.0
2004-09-13 09:30:00,39.48,39.58,39.19,39.39,217200.0,39.48,39.58,39.19,39.39,217200.0
2004-09-13 10:00:00,39.39,39.45,39.31,39.41,108300.0,39.39,39.45,39.31,39.41,108300.0
2004-09-13 10:30:00,39.4,39.45,39.32,39.38,117600.0,39.4,39.45,39.32,39.38,117600.0
2004-09-13 11:00:00,39.38,39.38,39.25,39.28,203700.0,39.38,39.38,39.25,39.28,203700.0
2004-09-13 11:30:00,39.28,39.34,39.17,39.17,141700.0,39.28,39.34,39.17,39.17,141700.0
2004-09-13 12:00:00,39.17,39.24,39.13,39.15,124000.0,39.17,39.24,39.13,39.15,124000.0
2004-09-13 12:30:00,39.15,39.18,39.04,39.13,164800.0,39.15,39.18,39.04,39.13,164800.0
2004-09-13 13:00:00,39.13,39.2,39.09,39.15,154300.0,39.13,39.2,39.09,39.15,154300.0
2004-09-13 13:30:00,39.15,39.15,38.99,39.04,178600.0,39.15,39.15,38.99,39.04,178600.0
2004-09-13 14:00:00,39.02,39.25,38.84,38.9,355400.0,39.02,39.25,38.84,38.9,355400.0
2004-09-13 14:30:00,38.89,38.96,38.77,38.82,255100.0,38.89,38.96,38.77,38.82,255100.0
2004-09-13 15:00:00,38.82,38.93,38.79,38.85,349200.0,38.82,38.93,38.79,38.85,349200.0
2004-09-13 15:30:00,38.85,38.94,38.76,38.89,541900.0,38.85,38.94,38.76,38.89,541900.0
2004-09-14 09:30:00,38.9,39.1,38.8,39.04,282200.0,38.9,39.1,38.8,39.04,282200.0
2004-09-14 10:00:00,39.04,39.04,38.81,38.89,311600.0,39.04,39.04,38.81,38.89,311600.0
2004-09-14 10:30:00,38.9,38.95,38.71,38.77,181000.0,38.9,38.95,38.71,38.77,181000.0
2004-09-14 11:00:00,38.76,38.87,38.74,38.83,101700.0,38.76,38.87,38.74,38.83,101700.0
2004-09-14 11:30:00,38.84,38.84,38.7,38.78,228500.0,38.84,38.84,38.7,38.78,228500.0
2004-09-14 12:00:00,38.78,38.89,38.75,38.85,233600.0,38.78,38.89,38.75,38.85,233600.0
2004-09-14 12:30:00,38.85,39.16,38.82,39.08,410500.0,38.85,39.16,38.82,39.08,410500.0
2004-09-14 13:00:00,39.09,39.25,39.09,39.18,184700.0,39.09,39.25,39.09,39.18,184700.0
2004-09-14 13:30:00,39.18,39.18,38.93,39.08,140500.0,39.18,39.18,38.93,39.08,140500.0
2004-09-14 14:00:00,39.09,39.21,39.05,39.17,238000.0,39.09,39.21,39.05,39.17,238000.0
2004-09-14 14:30:00,39.17,39.21,39.07,39.17,163200.0,39.17,39.21,39.07,39.17,163200.0
2004-09-14 15:00:00,39.16,39.17,39.1,39.17,237500.0,39.16,39.17,39.1,39.17,237500.0
2004-09-14 15:30:00,39.17,39.17,38.96,39.06,385500.0,39.17,39.17,38.96,39.06,385500.0
2004-09-15 09:30:00,38.95,39.18,38.9,38.99,199600.0,38.95,39.18,38.9,38.99,199600.0
2004-09-15 10:00:00,39.0,39.16,38.93,38.95,135900.0,39.0,39.16,38.93,38.95,135900.0
2004-09-15 10:30:00,38.97,38.98,38.63,38.65,155900.0,38.97,38.98,38.63,38.65,155900.0
2004-09-15 11:00:00,38.63,38.86,38.63,38.77,145600.0,38.63,38.86,38.63,38.77,145600.0
2004-09-15 11:30:00,38.76,38.8,38.63,38.69,154100.0,38.76,38.8,38.63,38.69,154100.0
2004-09-15 12:00:00,38.68,38.72,38.5,38.5,179300.0,38.68,38.72,38.5,38.5,179300.0
2004-09-15 12:30:00,38.5,38.55,38.25,38.5,354600.0,38.5,38.55,38.25,38.5,354600.0
2004-09-15 13:00:00,38.5,38.55,38.46,38.5,122300.0,38.5,38.55,38.46,38.5,122300.0
2004-09-15 13:30:00,38.5,38.56,38.4,38.5,366300.0,38.5,38.56,38.4,38.5,366300.0
2004-09-15 14:00:00,38.49,38.64,38.49,38.58,199800.0,38.49,38.64,38.49,38.58,199800.0
2004-09-15 14:30:00,38.58,38.68,38.57,38.67,285900.0,38.58,38.68,38.57,38.67,285900.0
2004-09-15 15:00:00,38.67,38.76,38.56,38.7,344200.0,38.67,38.76,38.56,38.7,344200.0
2004-09-15 15:30:00,38.69,38.8,38.63,38.7,577400.0,38.69,38.8,38.63,38.7,577400.0
2004-09-16 09:30:00,38.74,38.91,38.64,38.82,339400.0,38.74,38.91,38.64,38.82,339400.0
2004-09-16 10:00:00,38.82,38.85,38.74,38.85,200400.0,38.82,38.85,38.74,38.85,200400.0
2004-09-16 10:30:00,38.85,38.85,38.77,38.82,135800.0,38.85,38.85,38.77,38.82,135800.0
2004-09-16 11:00:00,38.81,38.81,38.73,38.77,192800.0,38.81,38.81,38.73,38.77,192800.0
2004-09-16 11:30:00,38.77,38.77,38.51,38.65,163900.0,38.77,38.77,38.51,38.65,163900.0
2004-09-16 12:00:00,38.65,38.67,38.55,38.58,97000.0,38.65,38.67,38.55,38.58,97000.0
2004-09-16 12:30:00,38.59,38.69,38.58,38.65,82800.0,38.59,38.69,38.58,38.65,82800.0
2004-09-16 13:00:00,38.66,38.67,38.6,38.67,93700.0,38.66,38.67,38.6,38.67,93700.0
2004-09-16 13:30:00,38.67,38.74,38.67,38.7,137400.0,38.67,38.74,38.67,38.7,137400.0
2004-09-16 14:00:00,38.7,38.74,38.63,38.71,137200.0,38.7,38.74,38.63,38.71,137200.0
2004-09-16 14:30:00,38.7,38.73,38.64,38.65,135200.0,38.7,38.73,38.64,38.65,135200.0
2004-09-16 15:00:00,38.65,38.66,38.55,38.6,230900.0,38.65,38.66,38.55,38.6,230900.0
2004-09-16 15:30:00,38.59,38.73,38.56,38.65,311900.0,38.59,38.73,38.56,38.65,311900.0
2004-09-17 09:30:00,38.86,38.89,38.6,38.69,675800.0,38.86,38.89,38.6,38.69,675800.0
2004-09-17 10:00:00,38.69,38.71,38.35,38.45,353200.0,38.69,38.71,38.35,38.45,353200.0
2004-09-17 10:30:00,38.45,38.6,38.37,38.52,224000.0,38.45,38.6,38.37,38.52,224000.0
2004-09-17 11:00:00,38.52,38.56,38.42,38.5,181600.0,38.52,38.56,38.42,38.5,181600.0
2004-09-17 11:30:00,38.5,38.52,38.35,38.45,222200.0,38.5,38.52,38.35,38.45,222200.0
2004-09-17 12:00:00,38.47,38.5,38.42,38.42,159700.0,38.47,38.5,38.42,38.42,159700.0
2004-09-17 12:30:00,38.42,38.44,38.31,38.33,195100.0,38.42,38.44,38.31,38.33,195100.0
2004-09-17 13:00:00,38.33,38.37,38.07,38.09,265100.0,38.33,38.37,38.07,38.09,265100.0
2004-09-17 13:30:00,38.09,38.09,37.86,37.98,474700.0,38.09,38.09,37.86,37.98,474700.0
2004-09-17 14:00:00,37.98,38.08,37.97,37.98,237900.0,37.98,38.08,37.97,37.98,237900.0
2004-09-17 14:30:00,37.98,38.27,37.98,38.2,314400.0,37.98,38.27,37.98,38.2,314400.0
2004-09-17 15:00:00,38.21,38.31,38.17,38.28,282700.0,38.21,38.31,38.17,38.28,282700.0
2004-09-17 15:30:00,38.29,38.35,38.23,38.35,524000.0,38.29,38.35,38.23,38.35,524000.0
2004-09-20 09:30:00,38.25,38.88,38.15,38.19,306200.0,38.25,38.88,38.15,38.19,306200.0
2004-09-20 10:00:00,38.21,38.65,38.17,38.6,178600.0,38.21,38.65,38.17,38.6,178600.0
2004-09-20 10:30:00,38.61,38.79,38.58,38.71,248500.0,38.61,38.79,38.58,38.71,248500.0
2004-09-20 11:00:00,38.71,38.71,38.57,38.59,139000.0,38.71,38.71,38.57,38.59,139000.0
2004-09-20 11:30:00,38.61,38.65,38.51,38.6,98600.0,38.61,38.65,38.51,38.6,98600.0
2004-09-20 12:00:00,38.56,38.64,38.56,38.61,88300.0,38.56,38.64,38.56,38.61,88300.0
2004-09-20 12:30:00,38.62,38.65,38.48,38.54,145700.0,38.62,38.65,38.48,38.54,145700.0
2004-09-20 13:00:00,38.54,38.54,38.38,38.48,126600.0,38.54,38.54,38.38,38.48,126600.0
2004-09-20 13:30:00,38.49,38.49,38.26,38.27,141700.0,38.49,38.49,38.26,38.27,141700.0
2004-09-20 14:00:00,38.28,38.3,38.18,38.25,132000.0,38.28,38.3,38.18,38.25,132000.0
2004-09-20 14:30:00,38.24,38.43,38.23,38.31,207700.0,38.24,38.43,38.23,38.31,207700.0
2004-09-20 15:00:00,38.29,38.44,38.22,38.41,177400.0,38.29,38.44,38.22,38.41,177400.0
2004-09-20 15:30:00,38.41,38.43,38.27,38.34,256900.0,38.41,38.43,38.27,38.34,256900.0
2004-09-21 09:30:00,38.3,38.8,38.27,38.46,218500.0,38.3,38.8,38.27,38.46,218500.0
2004-09-21 10:00:00,38.46,38.58,38.3,38.46,204800.0,38.46,38.58,38.3,38.46,204800.0
2004-09-21 10:30:00,38.46,38.52,38.42,38.45,172100.0,38.46,38.52,38.42,38.45,172100.0
2004-09-21 11:00:00,38.45,38.47,38.36,38.37,136800.0,38.45,38.47,38.36,38.37,136800.0
2004-09-21 11:30:00,38.37,38.54,38.37,38.49,126600.0,38.37,38.54,38.37,38.49,126600.0
2004-09-21 12:00:00,38.48,38.51,38.32,38.32,89600.0,38.48,38.51,38.32,38.32,89600.0
2004-09-21 12:30:00,38.34,38.47,38.32,38.46,61800.0,38.34,38.47,38.32,38.46,61800.0
2004-09-21 13:00:00,38.47,38.47,38.4,38.4,111900.0,38.47,38.47,38.4,38.4,111900.0
2004-09-21 13:30:00,38.41,38.44,38.36,38.43,74900.0,38.41,38.44,38.36,38.43,74900.0
2004-09-21 14:00:00,38.44,38.6,38.44,38.52,112200.0,38.44,38.6,38.44,38.52,112200.0
2004-09-21 14:30:00,38.53,38.81,38.46,38.79,143300.0,38.53,38.81,38.46,38.79,143300.0
2004-09-21 15:00:00,38.79,38.81,38.69,38.75,186100.0,38.79,38.81,38.69,38.75,186100.0
2004-09-21 15:30:00,38.75,38.76,38.56,38.59,386700.0,38.75,38.76,38.56,38.59,386700.0
2004-09-22 09:30:00,38.6,38.65,38.4,38.46,189800.0,38.6,38.65,38.4,38.46,189800.0
2004-09-22 10:00:00,38.46,38.5,38.25,38.25,257100.0,38.46,38.5,38.25,38.25,257100.0
2004-09-22 10:30:00,38.25,38.26,37.92,38.1,325200.0,38.25,38.26,37.92,38.1,325200.0
2004-09-22 11:00:00,38.07,38.25,38.01,38.24,176600.0,38.07,38.25,38.01,38.24,176600.0
2004-09-22 11:30:00,38.24,38.25,38.03,38.04,193200.0,38.24,38.25,38.03,38.04,193200.0
2004-09-22 12:00:00,38.04,38.13,37.97,38.02,142200.0,38.04,38.13,37.97,38.02,142200.0
2004-09-22 12:30:00,38.02,38.11,37.94,38.06,139500.0,38.02,38.11,37.94,38.06,139500.0
2004-09-22 13:00:00,38.05,38.12,38.0,38.03,122200.0,38.05,38.12,38.0,38.03,122200.0
2004-09-22 13:30:00,38.02,38.06,37.87,37.87,176200.0,38.02,38.06,37.87,37.87,176200.0
2004-09-22 14:00:00,37.87,37.94,37.77,37.92,170100.0,37.87,37.94,37.77,37.92,170100.0
2004-09-22 14:30:00,37.9,38.04,37.9,37.94,161800.0,37.9,38.04,37.9,37.94,161800.0
2004-09-22 15:00:00,37.93,37.95,37.81,37.83,172100.0,37.93,37.95,37.81,37.83,172100.0
2004-09-22 15:30:00,37.83,37.91,37.74,37.87,369300.0,37.83,37.91,37.74,37.87,369300.0
2004-09-23 09:30:00,37.5,38.22,37.5,37.84,215400.0,37.5,38.22,37.5,37.84,215400.0
2004-09-23 10:00:00,37.81,37.86,37.68,37.86,213100.0,37.81,37.86,37.68,37.86,213100.0
2004-09-23 10:30:00,37.86,38.0,37.58,37.85,206600.0,37.86,38.0,37.58,37.85,206600.0
2004-09-23 11:00:00,37.85,38.04,37.85,38.0,176300.0,37.85,38.04,37.85,38.0,176300.0
2004-09-23 11:30:00,37.99,37.99,37.84,37.86,84100.0,37.99,37.99,37.84,37.86,84100.0
2004-09-23 12:00:00,37.85,37.89,37.81,37.88,119100.0,37.85,37.89,37.81,37.88,119100.0
2004-09-23 12:30:00,37.88,37.94,37.72,37.78,115800.0,37.88,37.94,37.72,37.78,115800.0
2004-09-23 13:00:00,37.76,37.9,37.7,37.89,108600.0,37.76,37.9,37.7,37.89,108600.0
2004-09-23 13:30:00,37.88,37.95,37.79,37.8,168200.0,37.88,37.95,37.79,37.8,168200.0
2004-09-23 14:00:00,37.79,37.92,37.77,37.83,188200.0,37.79,37.92,37.77,37.83,188200.0
2004-09-23 14:30:00,37.83,37.97,37.82,37.94,304000.0,37.83,37.97,37.82,37.94,304000.0
2004-09-23 15:00:00,37.92,37.94,37.8,37.94,213900.0,37.92,37.94,37.8,37.94,213900.0
2004-09-23 15:30:00,37.93,37.94,37.69,37.8,240100.0,37.93,37.94,37.69,37.8,240100.0
2004-09-24 09:30:00,37.79,38.38,37.79,38.22,295000.0,37.79,38.38,37.79,38.22,295000.0
2004-09-24 10:00:00,38.22,38.22,37.98,38.1,170700.0,38.22,38.22,37.98,38.1,170700.0
2004-09-24 10:30:00,38.09,38.17,37.99,38.15,174500.0,38.09,38.17,37.99,38.15,174500.0
2004-09-24 11:00:00,38.15,38.2,38.12,38.18,123600.0,38.15,38.2,38.12,38.18,123600.0
2004-09-24 11:30:00,38.18,38.24,38.12,38.13,141900.0,38.18,38.24,38.12,38.13,141900.0
2004-09-24 12:00:00,38.12,38.28,38.09,38.28,212300.0,38.12,38.28,38.09,38.28,212300.0
2004-09-24 12:30:00,38.28,38.45,38.25,38.37,126000.0,38.28,38.45,38.25,38.37,126000.0
2004-09-24 13:00:00,38.36,38.38,38.24,38.32,110500.0,38.36,38.38,38.24,38.32,110500.0
2004-09-24 13:30:00,38.32,38.52,38.31,38.48,173300.0,38.32,38.52,38.31,38.48,173300.0
2004-09-24 14:00:00,38.48,38.62,38.4,38.48,140200.0,38.48,38.62,38.4,38.48,140200.0
2004-09-24 14:30:00,38.48,38.53,38.41,38.45,191500.0,38.48,38.53,38.41,38.45,191500.0
2004-09-24 15:00:00,38.46,38.46,38.05,38.39,814300.0,38.46,38.46,38.05,38.39,814300.0
2004-09-24 15:30:00,38.38,38.44,38.29,38.34,395700.0,38.38,38.44,38.29,38.34,395700.0
2004-09-27 09:30:00,38.15,38.4,38.03,38.03,364300.0,38.15,38.4,38.03,38.03,364300.0
2004-09-27 10:00:00,38.0,38.0,37.7,37.78,190200.0,38.0,38.0,37.7,37.78,190200.0
2004-09-27 10:30:00,37.77,37.87,37.75,37.78,103300.0,37.77,37.87,37.75,37.78,103300.0
2004-09-27 11:00:00,37.78,37.86,37.65,37.81,207000.0,37.78,37.86,37.65,37.81,207000.0
2004-09-27 11:30:00,37.82,37.95,37.8,37.95,158400.0,37.82,37.95,37.8,37.95,158400.0
2004-09-27 12:00:00,37.95,38.04,37.92,37.96,101400.0,37.95,38.04,37.92,37.96,101400.0
2004-09-27 12:30:00,37.95,38.05,37.84,38.03,93800.0,37.95,38.05,37.84,38.03,93800.0
2004-09-27 13:00:00,38.03,38.07,37.93,38.06,161800.0,38.03,38.07,37.93,38.06,161800.0
2004-09-27 13:30:00,38.06,38.16,38.04,38.09,110900.0,38.06,38.16,38.04,38.09,110900.0
2004-09-27 14:00:00,38.08,38.11,37.88,37.93,169100.0,38.08,38.11,37.88,37.93,169100.0
2004-09-27 14:30:00,37.94,37.99,37.88,37.98,97700.0,37.94,37.99,37.88,37.98,97700.0
2004-09-27 15:00:00,37.98,38.08,37.96,38.03,234600.0,37.98,38.08,37.96,38.03,234600.0
2004-09-27 15:30:00,38.03,38.05,37.95,38.03,299100.0,38.03,38.05,37.95,38.03,299100.0
2004-09-28 09:30:00,38.01,38.15,37.66,37.75,375500.0,38.01,38.15,37.66,37.75,375500.0
2004-09-28 10:00:00,37.71,37.97,37.67,37.8,385500.0,37.71,37.97,37.67,37.8,385500.0
2004-09-28 10:30:00,37.8,37.8,37.55,37.8,296500.0,37.8,37.8,37.55,37.8,296500.0
2004-09-28 11:00:00,37.8,37.96,37.8,37.96,190200.0,37.8,37.96,37.8,37.96,190200.0
2004-09-28 11:30:00,38.0,38.3,37.97,38.25,639400.0,38.0,38.3,37.97,38.25,639400.0
2004-09-28 12:00:00,38.25,38.25,38.06,38.22,217300.0,38.25,38.25,38.06,38.22,217300.0
2004-09-28 12:30:00,38.23,38.23,37.98,38.11,187300.0,38.23,38.23,37.98,38.11,187300.0
2004-09-28 13:00:00,38.11,38.15,38.02,38.06,314500.0,38.11,38.15,38.02,38.06,314500.0
2004-09-28 13:30:00,38.05,38.34,38.05,38.16,195600.0,38.05,38.34,38.05,38.16,195600.0
2004-09-28 14:00:00,38.17,38.26,38.1,38.19,318600.0,38.17,38.26,38.1,38.19,318600.0
2004-09-28 14:30:00,38.2,38.27,38.19,38.25,193400.0,38.2,38.27,38.19,38.25,193400.0
2004-09-28 15:00:00,38.25,38.43,38.25,38.41,480200.0,38.25,38.43,38.25,38.41,480200.0
2004-09-28 15:30:00,38.41,38.61,38.38,38.43,704100.0,38.41,38.61,38.38,38.43,704100.0
2004-09-29 09:30:00,38.3,38.8,38.03,38.74,477000.0,38.3,38.8,38.03,38.74,477000.0
2004-09-29 10:00:00,38.74,39.74,38.7,39.25,550400.0,38.74,39.74,38.7,39.25,550400.0
2004-09-29 10:30:00,39.25,39.4,39.05,39.3,427700.0,39.25,39.4,39.05,39.3,427700.0
2004-09-29 11:00:00,39.3,39.6,39.18,39.37,943100.0,39.3,39.6,39.18,39.37,943100.0
2004-09-29 11:30:00,39.37,39.38,39.2,39.24,184400.0,39.37,39.38,39.2,39.24,184400.0
2004-09-29 12:00:00,39.24,39.26,38.87,39.0,258300.0,39.24,39.26,38.87,39.0,258300.0
2004-09-29 12:30:00,39.0,39.19,39.0,39.0,176600.0,39.0,39.19,39.0,39.0,176600.0
2004-09-29 13:00:00,39.0,39.04,38.96,39.04,208800.0,39.0,39.04,38.96,39.04,208800.0
2004-09-29 13:30:00,39.01,39.08,38.99,39.02,152200.0,39.01,39.08,38.99,39.02,152200.0
2004-09-29 14:00:00,39.03,39.2,38.96,39.01,174700.0,39.03,39.2,38.96,39.01,174700.0
2004-09-29 14:30:00,39.02,39.1,38.97,38.98,153200.0,39.02,39.1,38.97,38.98,153200.0
2004-09-29 15:00:00,38.98,39.05,38.81,38.81,301500.0,38.98,39.05,38.81,38.81,301500.0
2004-09-29 15:30:00,38.78,39.25,38.78,39.19,844400.0,38.78,39.25,38.78,39.19,844400.0
2004-09-30 09:30:00,39.4,39.77,38.85,39.14,613900.0,39.4,39.77,38.85,39.14,613900.0
2004-09-30 10:00:00,39.15,39.42,39.07,39.41,457300.0,39.15,39.42,39.07,39.41,457300.0
2004-09-30 10:30:00,39.41,39.48,39.18,39.21,470400.0,39.41,39.48,39.18,39.21,470400.0
2004-09-30 11:00:00,39.2,39.25,39.12,39.19,449000.0,39.2,39.25,39.12,39.19,449000.0
2004-09-30 11:30:00,39.2,39.45,39.18,39.39,377800.0,39.2,39.45,39.18,39.39,377800.0
2004-09-30 12:00:00,39.39,39.39,39.26,39.3,261700.0,39.39,39.39,39.26,39.3,261700.0
2004-09-30 12:30:00,39.31,39.38,39.28,39.37,103700.0,39.31,39.38,39.28,39.37,103700.0
2004-09-30 13:00:00,39.39,39.7,39.38,39.62,271200.0,39.39,39.7,39.38,39.62,271200.0
2004-09-30 13:30:00,39.63,39.78,39.62,39.77,341700.0,39.63,39.78,39.62,39.77,341700.0
2004-09-30 14:00:00,39.77,39.9,39.65,39.83,341300.0,39.77,39.9,39.65,39.83,341300.0
2004-09-30 14:30:00,39.81,39.9,39.74,39.83,330800.0,39.81,39.9,39.74,39.83,330800.0
2004-09-30 15:00:00,39.83,39.97,39.75,39.75,503400.0,39.83,39.97,39.75,39.75,503400.0
2004-09-30 15:30:00,39.76,39.8,39.65,39.75,586300.0,39.76,39.8,39.65,39.75,586300.0
2004-10-01 09:30:00,39.67,39.68,39.26,39.65,293100.0,39.67,39.68,39.26,39.65,293100.0
2004-10-01 10:00:00,39.65,39.98,39.65,39.93,339200.0,39.65,39.98,39.65,39.93,339200.0
2004-10-01 10:30:00,39.93,39.94,39.4,39.43,317800.0,39.93,39.94,39.4,39.43,317800.0
2004-10-01 11:00:00,39.44,39.6,39.35,39.44,287900.0,39.44,39.6,39.35,39.44,287900.0
2004-10-01 11:30:00,39.43,39.65,39.4,39.5,163200.0,39.43,39.65,39.4,39.5,163200.0
2004-10-01 12:00:00,39.49,39.66,39.48,39.61,112100.0,39.49,39.66,39.48,39.61,112100.0
2004-10-01 12:30:00,39.6,39.62,39.5,39.51,114000.0,39.6,39.62,39.5,39.51,114000.0
2004-10-01 13:00:00,39.51,39.52,39.35,39.37,99300.0,39.51,39.52,39.35,39.37,99300.0
2004-10-01 13:30:00,39.38,39.4,39.16,39.2,152700.0,39.38,39.4,39.16,39.2,152700.0
2004-10-01 14:00:00,39.19,39.45,39.19,39.42,245700.0,39.19,39.45,39.19,39.42,245700.0
2004-10-01 14:30:00,39.42,39.49,39.36,39.42,234100.0,39.42,39.49,39.36,39.42,234100.0
2004-10-01 15:00:00,39.42,39.46,39.3,39.4,214400.0,39.42,39.46,39.3,39.4,214400.0
2004-10-01 15:30:00,39.4,39.59,39.28,39.5,532200.0,39.4,39.59,39.28,39.5,532200.0
2004-10-04 09:30:00,39.65,39.81,39.51,39.58,217900.0,39.65,39.81,39.51,39.58,217900.0
2004-10-04 10:00:00,39.58,39.65,39.29,39.3,174100.0,39.58,39.65,39.29,39.3,174100.0
2004-10-04 10:30:00,39.3,39.44,39.2,39.38,273000.0,39.3,39.44,39.2,39.38,273000.0
2004-10-04 11:00:00,39.38,39.41,39.21,39.22,210200.0,39.38,39.41,39.21,39.22,210200.0
2004-10-04 11:30:00,39.23,39.31,39.16,39.16,121500.0,39.23,39.31,39.16,39.16,121500.0
2004-10-04 12:00:00,39.16,39.28,38.99,39.11,271900.0,39.16,39.28,38.99,39.11,271900.0
2004-10-04 12:30:00,39.13,39.13,39.0,39.06,220800.0,39.13,39.13,39.0,39.06,220800.0
2004-10-04 13:00:00,39.05,39.06,38.93,38.96,165200.0,39.05,39.06,38.93,38.96,165200.0
2004-10-04 13:30:00,38.96,39.09,38.94,39.01,136100.0,38.96,39.09,38.94,39.01,136100.0
2004-10-04 14:00:00,39.0,39.05,38.89,39.0,206200.0,39.0,39.05,38.89,39.0,206200.0
2004-10-04 14:30:00,38.99,39.03,38.86,38.93,217800.0,38.99,39.03,38.86,38.93,217800.0
2004-10-04 15:00:00,38.93,38.98,38.8,38.82,337800.0,38.93,38.98,38.8,38.82,337800.0
2004-10-04 15:30:00,38.82,38.89,38.66,38.76,589800.0,38.82,38.89,38.66,38.76,589800.0
2004-10-05 09:30:00,38.82,38.97,38.64,38.7,255800.0,38.82,38.97,38.64,38.7,255800.0
2004-10-05 10:00:00,38.69,38.74,38.55,38.73,235300.0,38.69,38.74,38.55,38.73,235300.0
2004-10-05 10:30:00,38.73,38.78,38.5,38.55,258600.0,38.73,38.78,38.5,38.55,258600.0
2004-10-05 11:00:00,38.55,38.78,38.55,38.76,131000.0,38.55,38.78,38.55,38.76,131000.0
2004-10-05 11:30:00,38.77,38.95,38.75,38.85,174200.0,38.77,38.95,38.75,38.85,174200.0
2004-10-05 12:00:00,38.85,38.95,38.85,38.94,145700.0,38.85,38.95,38.85,38.94,145700.0
2004-10-05 12:30:00,38.94,39.07,38.9,38.99,190900.0,38.94,39.07,38.9,38.99,190900.0
2004-10-05 13:00:00,39.0,39.03,38.9,38.96,184000.0,39.0,39.03,38.9,38.96,184000.0
2004-10-05 13:30:00,38.96,38.99,38.69,38.69,147500.0,38.96,38.99,38.69,38.69,147500.0
2004-10-05 14:00:00,38.68,38.74,38.52,38.57,160300.0,38.68,38.74,38.52,38.57,160300.0
2004-10-05 14:30:00,38.56,38.6,38.48,38.54,186700.0,38.56,38.6,38.48,38.54,186700.0
2004-10-05 15:00:00,38.53,38.58,38.4,38.54,224000.0,38.53,38.58,38.4,38.54,224000.0
2004-10-05 15:30:00,38.54,38.55,38.3,38.42,546100.0,38.54,38.55,38.3,38.42,546100.0
2004-10-06 09:30:00,38.41,38.75,38.41,38.54,226000.0,38.41,38.75,38.41,38.54,226000.0
2004-10-06 10:00:00,38.54,38.71,38.45,38.71,205300.0,38.54,38.71,38.45,38.71,205300.0
2004-10-06 10:30:00,38.71,38.71,38.42,38.55,243800.0,38.71,38.71,38.42,38.55,243800.0
2004-10-06 11:00:00,38.52,38.53,38.3,38.38,96100.0,38.52,38.53,38.3,38.38,96100.0
2004-10-06 11:30:00,38.37,38.38,38.22,38.28,142700.0,38.37,38.38,38.22,38.28,142700.0
2004-10-06 12:00:00,38.27,38.36,38.19,38.23,176200.0,38.27,38.36,38.19,38.23,176200.0
2004-10-06 12:30:00,38.24,38.27,38.17,38.17,94500.0,38.24,38.27,38.17,38.17,94500.0
2004-10-06 13:00:00,38.15,38.2,38.09,38.2,205300.0,38.15,38.2,38.09,38.2,205300.0
2004-10-06 13:30:00,38.2,38.2,38.05,38.13,134400.0,38.2,38.2,38.05,38.13,134400.0
2004-10-06 14:00:00,38.14,38.38,38.13,38.36,194600.0,38.14,38.38,38.13,38.36,194600.0
2004-10-06 14:30:00,38.36,38.42,38.31,38.41,171100.0,38.36,38.42,38.31,38.41,171100.0
2004-10-06 15:00:00,38.41,38.6,38.37,38.57,273200.0,38.41,38.6,38.37,38.57,273200.0
2004-10-06 15:30:00,38.58,38.75,38.5,38.67,457000.0,38.58,38.75,38.5,38.67,457000.0
2004-10-07 09:30:00,38.35,38.69,38.31,38.64,206000.0,38.35,38.69,38.31,38.64,206000.0
2004-10-07 10:00:00,38.61,38.66,38.5,38.53,86200.0,38.61,38.66,38.5,38.53,86200.0
2004-10-07 10:30:00,38.52,38.56,38.4,38.43,81700.0,38.52,38.56,38.4,38.43,81700.0
2004-10-07 11:00:00,38.43,38.43,38.24,38.24,102200.0,38.43,38.43,38.24,38.24,102200.0
2004-10-07 11:30:00,38.24,38.24,38.1,38.1,91000.0,38.24,38.24,38.1,38.1,91000.0
2004-10-07 12:00:00,38.1,38.31,38.1,38.26,53400.0,38.1,38.31,38.1,38.26,53400.0
2004-10-07 12:30:00,38.26,38.28,38.21,38.21,176400.0,38.26,38.28,38.21,38.21,176400.0
2004-10-07 13:00:00,38.21,38.24,38.15,38.23,75500.0,38.21,38.24,38.15,38.23,75500.0
2004-10-07 13:30:00,38.23,38.27,38.19,38.27,83500.0,38.23,38.27,38.19,38.27,83500.0
2004-10-07 14:00:00,38.25,38.35,38.25,38.35,69700.0,38.25,38.35,38.25,38.35,69700.0
2004-10-07 14:30:00,38.34,38.36,38.23,38.26,40900.0,38.34,38.36,38.23,38.26,40900.0
2004-10-07 15:00:00,38.26,38.27,38.15,38.17,100400.0,38.26,38.27,38.15,38.17,100400.0
2004-10-07 15:30:00,38.16,38.27,38.05,38.05,223500.0,38.16,38.27,38.05,38.05,223500.0
2004-10-08 09:30:00,38.08,38.33,38.01,38.17,210000.0,38.08,38.33,38.01,38.17,210000.0
2004-10-08 10:00:00,38.2,38.27,38.05,38.22,164400.0,38.2,38.27,38.05,38.22,164400.0
2004-10-08 10:30:00,38.22,38.23,38.05,38.17,98400.0,38.22,38.23,38.05,38.17,98400.0
2004-10-08 11:00:00,38.18,38.28,38.13,38.17,119500.0,38.18,38.28,38.13,38.17,119500.0
2004-10-08 11:30:00,38.17,38.18,38.0,38.13,71600.0,38.17,38.18,38.0,38.13,71600.0
2004-10-08 12:00:00,38.13,38.26,38.06,38.25,75900.0,38.13,38.26,38.06,38.25,75900.0
2004-10-08 12:30:00,38.23,38.27,38.15,38.23,64500.0,38.23,38.27,38.15,38.23,64500.0
2004-10-08 13:00:00,38.24,38.28,38.18,38.24,73700.0,38.24,38.28,38.18,38.24,73700.0
2004-10-08 13:30:00,38.2,38.25,38.16,38.18,98600.0,38.2,38.25,38.16,38.18,98600.0
2004-10-08 14:00:00,38.19,38.2,38.0,38.0,103600.0,38.19,38.2,38.0,38.0,103600.0
2004-10-08 14:30:00,38.0,38.01,37.8,37.8,156200.0,38.0,38.01,37.8,37.8,156200.0
2004-10-08 15:00:00,37.81,37.89,37.64,37.89,209400.0,37.81,37.89,37.64,37.89,209400.0
2004-10-08 15:30:00,37.9,38.0,37.8,37.96,279600.0,37.9,38.0,37.8,37.96,279600.0
2004-10-11 09:30:00,37.91,38.3,37.82,38.16,177300.0,37.91,38.3,37.82,38.16,177300.0
2004-10-11 10:00:00,38.16,38.24,38.05,38.22,145000.0,38.16,38.24,38.05,38.22,145000.0
2004-10-11 10:30:00,38.21,38.21,37.96,37.97,76700.0,38.21,38.21,37.96,37.97,76700.0
2004-10-11 11:00:00,37.96,38.09,37.83,37.88,120900.0,37.96,38.09,37.83,37.88,120900.0
2004-10-11 11:30:00,37.88,37.91,37.7,37.71,81100.0,37.88,37.91,37.7,37.71,81100.0
2004-10-11 12:00:00,37.7,37.71,37.42,37.43,167000.0,37.7,37.71,37.42,37.43,167000.0
2004-10-11 12:30:00,37.43,37.62,37.4,37.56,83100.0,37.43,37.62,37.4,37.56,83100.0
2004-10-11 13:00:00,37.54,37.68,37.53,37.65,133800.0,37.54,37.68,37.53,37.65,133800.0
2004-10-11 13:30:00,37.63,37.76,37.62,37.74,75600.0,37.63,37.76,37.62,37.74,75600.0
2004-10-11 14:00:00,37.74,37.81,37.72,37.75,76800.0,37.74,37.81,37.72,37.75,76800.0
2004-10-11 14:30:00,37.76,37.8,37.71,37.73,88300.0,37.76,37.8,37.71,37.73,88300.0
2004-10-11 15:00:00,37.74,37.8,37.64,37.67,127000.0,37.74,37.8,37.64,37.67,127000.0
2004-10-11 15:30:00,37.66,37.74,37.6,37.72,125600.0,37.66,37.74,37.6,37.72,125600.0
2004-10-12 09:30:00,37.65,37.75,37.17,37.33,238700.0,37.65,37.75,37.17,37.33,238700.0
2004-10-12 10:00:00,37.34,37.48,37.2,37.2,171400.0,37.34,37.48,37.2,37.2,171400.0
2004-10-12 10:30:00,37.2,37.36,37.2,37.28,322200.0,37.2,37.36,37.2,37.28,322200.0
2004-10-12 11:00:00,37.27,37.85,37.27,37.71,417900.0,37.27,37.85,37.27,37.71,417900.0
2004-10-12 11:30:00,37.72,37.75,37.52,37.59,170100.0,37.72,37.75,37.52,37.59,170100.0
2004-10-12 12:00:00,37.59,37.65,37.47,37.49,80500.0,37.59,37.65,37.47,37.49,80500.0
2004-10-12 12:30:00,37.49,37.57,37.36,37.52,161400.0,37.49,37.57,37.36,37.52,161400.0
2004-10-12 13:00:00,37.52,37.59,37.41,37.54,77000.0,37.52,37.59,37.41,37.54,77000.0
2004-10-12 13:30:00,37.54,37.74,37.5,37.73,108600.0,37.54,37.74,37.5,37.73,108600.0
2004-10-12 14:00:00,37.74,37.78,37.66,37.75,106900.0,37.74,37.78,37.66,37.75,106900.0
2004-10-12 14:30:00,37.75,37.89,37.73,37.83,172100.0,37.75,37.89,37.73,37.83,172100.0
2004-10-12 15:00:00,37.83,37.86,37.75,37.85,120900.0,37.83,37.86,37.75,37.85,120900.0
2004-10-12 15:30:00,37.83,37.85,37.63,37.65,224200.0,37.83,37.85,37.63,37.65,224200.0
2004-10-13 09:30:00,38.0,38.1,37.74,37.78,204000.0,38.0,38.1,37.74,37.78,204000.0
2004-10-13 10:00:00,37.79,37.86,37.62,37.79,272200.0,37.79,37.86,37.62,37.79,272200.0
2004-10-13 10:30:00,37.78,37.87,37.7,37.72,150400.0,37.78,37.87,37.7,37.72,150400.0
2004-10-13 11:00:00,37.71,37.75,37.65,37.74,240300.0,37.71,37.75,37.65,37.74,240300.0
2004-10-13 11:30:00,37.75,39.98,37.6,37.77,432600.0,37.75,39.98,37.6,37.77,432600.0
2004-10-13 12:00:00,37.77,37.86,37.72,37.83,127200.0,37.77,37.86,37.72,37.83,127200.0
2004-10-13 12:30:00,37.83,37.85,37.71,37.82,235200.0,37.83,37.85,37.71,37.82,235200.0
2004-10-13 13:00:00,37.83,37.88,37.65,37.65,183300.0,37.83,37.88,37.65,37.65,183300.0
2004-10-13 13:30:00,37.65,37.7,37.51,37.52,320700.0,37.65,37.7,37.51,37.52,320700.0
2004-10-13 14:00:00,37.53,37.6,37.5,37.55,221000.0,37.53,37.6,37.5,37.55,221000.0
2004-10-13 14:30:00,37.55,37.66,37.54,37.55,124000.0,37.55,37.66,37.54,37.55,124000.0
2004-10-13 15:00:00,37.55,37.62,37.5,37.52,121100.0,37.55,37.62,37.5,37.52,121100.0
2004-10-13 15:30:00,37.52,37.64,37.49,37.56,258500.0,37.52,37.64,37.49,37.56,258500.0
2004-10-14 09:30:00,37.59,37.9,37.53,37.73,207700.0,37.59,37.9,37.53,37.73,207700.0
2004-10-14 10:00:00,37.73,37.84,37.73,37.83,200200.0,37.73,37.84,37.73,37.83,200200.0
2004-10-14 10:30:00,37.84,37.86,37.52,37.57,699800.0,37.84,37.86,37.52,37.57,699800.0
2004-10-14 11:00:00,37.57,37.74,37.5,37.71,144600.0,37.57,37.74,37.5,37.71,144600.0
2004-10-14 11:30:00,37.72,37.75,37.62,37.65,258500.0,37.72,37.75,37.62,37.65,258500.0
2004-10-14 12:00:00,37.62,37.7,37.6,37.7,102100.0,37.62,37.7,37.6,37.7,102100.0
2004-10-14 12:30:00,37.7,37.72,37.62,37.62,86100.0,37.7,37.72,37.62,37.62,86100.0
2004-10-14 13:00:00,37.62,37.69,37.6,37.68,88900.0,37.62,37.69,37.6,37.68,88900.0
2004-10-14 13:30:00,37.68,37.73,37.6,37.69,301000.0,37.68,37.73,37.6,37.69,301000.0
2004-10-14 14:00:00,37.69,37.69,37.53,37.56,58800.0,37.69,37.69,37.53,37.56,58800.0
2004-10-14 14:30:00,37.57,37.6,37.5,37.51,104900.0,37.57,37.6,37.5,37.51,104900.0
2004-10-14 15:00:00,37.51,37.51,37.4,37.45,366400.0,37.51,37.51,37.4,37.45,366400.0
2004-10-14 15:30:00,37.45,37.46,37.33,37.38,674400.0,37.45,37.46,37.33,37.38,674400.0
2004-10-15 09:30:00,37.55,37.73,37.0,37.07,599400.0,37.55,37.73,37.0,37.07,599400.0
2004-10-15 10:00:00,37.07,37.24,37.05,37.16,382800.0,37.07,37.24,37.05,37.16,382800.0
2004-10-15 10:30:00,37.16,37.18,37.0,37.03,325400.0,37.16,37.18,37.0,37.03,325400.0
2004-10-15 11:00:00,37.03,37.09,36.8,36.94,388300.0,37.03,37.09,36.8,36.94,388300.0
2004-10-15 11:30:00,36.95,37.06,36.8,36.89,212100.0,36.95,37.06,36.8,36.89,212100.0
2004-10-15 12:00:00,36.88,36.96,36.8,36.96,273400.0,36.88,36.96,36.8,36.96,273400.0
2004-10-15 12:30:00,36.96,36.99,36.9,36.91,163300.0,36.96,36.99,36.9,36.91,163300.0
2004-10-15 13:00:00,36.91,37.13,36.9,37.06,173700.0,36.91,37.13,36.9,37.06,173700.0
2004-10-15 13:30:00,37.07,37.1,36.94,36.96,127100.0,37.07,37.1,36.94,36.96,127100.0
2004-10-15 14:00:00,36.97,37.0,36.78,36.8,322400.0,36.97,37.0,36.78,36.8,322400.0
2004-10-15 14:30:00,36.8,36.86,36.74,36.82,330800.0,36.8,36.86,36.74,36.82,330800.0
2004-10-15 15:00:00,36.83,36.92,36.75,36.9,389400.0,36.83,36.92,36.75,36.9,389400.0
2004-10-15 15:30:00,36.9,36.99,36.85,36.97,763000.0,36.9,36.99,36.85,36.97,763000.0
2004-10-18 09:30:00,37.6,38.19,37.29,37.54,464700.0,37.6,38.19,37.29,37.54,464700.0
2004-10-18 10:00:00,37.54,37.67,37.46,37.52,262300.0,37.54,37.67,37.46,37.52,262300.0
2004-10-18 10:30:00,37.52,37.83,37.51,37.81,261900.0,37.52,37.83,37.51,37.81,261900.0
2004-10-18 11:00:00,37.81,37.81,37.6,37.7,284700.0,37.81,37.81,37.6,37.7,284700.0
2004-10-18 11:30:00,37.7,37.76,37.61,37.68,196400.0,37.7,37.76,37.61,37.68,196400.0
2004-10-18 12:00:00,37.68,37.79,37.6,37.72,280300.0,37.68,37.79,37.6,37.72,280300.0
2004-10-18 12:30:00,37.72,37.79,37.55,37.55,155400.0,37.72,37.79,37.55,37.55,155400.0
2004-10-18 13:00:00,37.55,37.7,37.55,37.7,164000.0,37.55,37.7,37.55,37.7,164000.0
2004-10-18 13:30:00,37.69,37.69,37.43,37.56,219600.0,37.69,37.69,37.43,37.56,219600.0
2004-10-18 14:00:00,37.55,37.61,37.41,37.45,311000.0,37.55,37.61,37.41,37.45,311000.0
2004-10-18 14:30:00,37.45,37.51,37.29,37.47,316300.0,37.45,37.51,37.29,37.47,316300.0
2004-10-18 15:00:00,37.47,37.57,37.28,37.49,426400.0,37.47,37.57,37.28,37.49,426400.0
2004-10-18 15:30:00,37.49,37.84,37.48,37.8,876400.0,37.49,37.84,37.48,37.8,876400.0
2004-10-19 09:30:00,37.74,37.74,36.0,37.22,1453700.0,37.74,37.74,36.0,37.22,1453700.0
2004-10-19 10:00:00,37.22,37.35,36.5,36.65,847200.0,37.22,37.35,36.5,36.65,847200.0
2004-10-19 10:30:00,36.65,36.65,36.04,36.3,1319800.0,36.65,36.65,36.04,36.3,1319800.0
2004-10-19 11:00:00,36.3,36.61,36.25,36.37,679000.0,36.3,36.61,36.25,36.37,679000.0
2004-10-19 11:30:00,36.3,36.35,36.1,36.19,502100.0,36.3,36.35,36.1,36.19,502100.0
2004-10-19 12:00:00,36.2,36.28,36.1,36.18,277700.0,36.2,36.28,36.1,36.18,277700.0
2004-10-19 12:30:00,36.19,36.24,36.08,36.18,354800.0,36.19,36.24,36.08,36.18,354800.0
2004-10-19 13:00:00,36.17,36.18,35.9,35.96,719300.0,36.17,36.18,35.9,35.96,719300.0
2004-10-19 13:30:00,35.97,35.98,35.1,35.56,798600.0,35.97,35.98,35.1,35.56,798600.0
2004-10-19 14:00:00,35.55,35.75,35.3,35.46,965600.0,35.55,35.75,35.3,35.46,965600.0
2004-10-19 14:30:00,35.46,35.5,35.23,35.42,557000.0,35.46,35.5,35.23,35.42,557000.0
2004-10-19 15:00:00,35.42,35.61,35.31,35.51,993500.0,35.42,35.61,35.31,35.51,993500.0
2004-10-19 15:30:00,35.51,35.61,34.63,35.14,2089600.0,35.51,35.61,34.63,35.14,2089600.0
2004-10-20 09:30:00,35.8,35.8,35.12,35.49,868600.0,35.8,35.8,35.12,35.49,868600.0
2004-10-20 10:00:00,35.49,35.6,35.38,35.6,489600.0,35.49,35.6,35.38,35.6,489600.0
2004-10-20 10:30:00,35.59,35.75,35.47,35.75,398300.0,35.59,35.75,35.47,35.75,398300.0
2004-10-20 11:00:00,35.74,35.75,35.51,35.7,260500.0,35.74,35.75,35.51,35.7,260500.0
2004-10-20 11:30:00,35.73,35.9,35.66,35.84,210900.0,35.73,35.9,35.66,35.84,210900.0
2004-10-20 12:00:00,35.86,36.34,35.86,36.31,434800.0,35.86,36.34,35.86,36.31,434800.0
2004-10-20 12:30:00,36.3,36.31,36.17,36.19,209800.0,36.3,36.31,36.17,36.19,209800.0
2004-10-20 13:00:00,36.2,36.27,36.11,36.15,172200.0,36.2,36.27,36.11,36.15,172200.0
2004-10-20 13:30:00,36.15,36.15,35.92,36.03,333300.0,36.15,36.15,35.92,36.03,333300.0
2004-10-20 14:00:00,36.02,36.16,36.01,36.1,178700.0,36.02,36.16,36.01,36.1,178700.0
2004-10-20 14:30:00,36.1,36.18,36.06,36.17,183000.0,36.1,36.18,36.06,36.17,183000.0
2004-10-20 15:00:00,36.16,36.18,35.99,36.0,223700.0,36.16,36.18,35.99,36.0,223700.0
2004-10-20 15:30:00,36.01,36.25,35.98,36.22,513200.0,36.01,36.25,35.98,36.22,513200.0
2004-10-21 09:30:00,36.49,36.7,35.94,35.95,637100.0,36.49,36.7,35.94,35.95,637100.0
2004-10-21 10:00:00,35.92,36.02,35.75,35.99,474800.0,35.92,36.02,35.75,35.99,474800.0
2004-10-21 10:30:00,35.99,36.19,35.95,36.13,333500.0,35.99,36.19,35.95,36.13,333500.0
2004-10-21 11:00:00,36.13,36.14,35.97,35.98,354000.0,36.13,36.14,35.97,35.98,354000.0
2004-10-21 11:30:00,35.98,35.99,35.77,35.85,313200.0,35.98,35.99,35.77,35.85,313200.0
2004-10-21 12:00:00,35.85,35.95,35.65,35.68,343300.0,35.85,35.95,35.65,35.68,343300.0
2004-10-21 12:30:00,35.68,35.68,35.4,35.49,284900.0,35.68,35.68,35.4,35.49,284900.0
2004-10-21 13:00:00,35.49,35.62,35.46,35.59,311600.0,35.49,35.62,35.46,35.59,311600.0
2004-10-21 13:30:00,35.59,35.65,35.52,35.6,256100.0,35.59,35.65,35.52,35.6,256100.0
2004-10-21 14:00:00,35.59,35.71,35.55,35.7,214200.0,35.59,35.71,35.55,35.7,214200.0
2004-10-21 14:30:00,35.69,35.79,35.68,35.7,169200.0,35.69,35.79,35.68,35.7,169200.0
2004-10-21 15:00:00,35.7,35.73,35.54,35.57,402100.0,35.7,35.73,35.54,35.57,402100.0
2004-10-21 15:30:00,35.57,35.6,35.44,35.49,666900.0,35.57,35.6,35.44,35.49,666900.0
2004-10-22 09:30:00,35.73,35.73,35.21,35.31,235900.0,35.73,35.73,35.21,35.31,235900.0
2004-10-22 10:00:00,35.32,35.38,35.16,35.38,337700.0,35.32,35.38,35.16,35.38,337700.0
2004-10-22 10:30:00,35.39,35.54,35.23,35.43,243500.0,35.39,35.54,35.23,35.43,243500.0
2004-10-22 11:00:00,35.43,35.5,35.35,35.37,192400.0,35.43,35.5,35.35,35.37,192400.0
2004-10-22 11:30:00,35.37,35.72,35.37,35.58,299000.0,35.37,35.72,35.37,35.58,299000.0
2004-10-22 12:00:00,35.59,35.62,35.53,35.58,86700.0,35.59,35.62,35.53,35.58,86700.0
2004-10-22 12:30:00,35.6,35.67,35.5,35.58,149300.0,35.6,35.67,35.5,35.58,149300.0
2004-10-22 13:00:00,35.57,35.6,35.45,35.5,194900.0,35.57,35.6,35.45,35.5,194900.0
2004-10-22 13:30:00,35.5,35.59,35.46,35.52,369000.0,35.5,35.59,35.46,35.52,369000.0
2004-10-22 14:00:00,35.52,35.53,35.45,35.5,171700.0,35.52,35.53,35.45,35.5,171700.0
2004-10-22 14:30:00,35.5,35.55,35.37,35.39,373000.0,35.5,35.55,35.37,35.39,373000.0
2004-10-22 15:00:00,35.38,35.39,35.26,35.31,186800.0,35.38,35.39,35.26,35.31,186800.0
2004-10-22 15:30:00,35.32,35.43,35.2,35.23,316700.0,35.32,35.43,35.2,35.23,316700.0
2004-10-25 09:30:00,34.96,35.02,34.69,34.95,411200.0,34.96,35.02,34.69,34.95,411200.0
2004-10-25 10:00:00,34.99,34.99,34.8,34.88,463900.0,34.99,34.99,34.8,34.88,463900.0
2004-10-25 10:30:00,34.85,34.9,34.72,34.81,277200.0,34.85,34.9,34.72,34.81,277200.0
2004-10-25 11:00:00,34.8,34.87,34.65,34.75,340200.0,34.8,34.87,34.65,34.75,340200.0
2004-10-25 11:30:00,34.77,34.87,34.66,34.74,204200.0,34.77,34.87,34.66,34.74,204200.0
2004-10-25 12:00:00,34.8,34.83,34.72,34.78,207500.0,34.8,34.83,34.72,34.78,207500.0
2004-10-25 12:30:00,34.74,34.79,34.7,34.76,80700.0,34.74,34.79,34.7,34.76,80700.0
2004-10-25 13:00:00,34.77,34.8,34.7,34.78,214800.0,34.77,34.8,34.7,34.78,214800.0
2004-10-25 13:30:00,34.75,34.8,34.72,34.74,98500.0,34.75,34.8,34.72,34.74,98500.0
2004-10-25 14:00:00,34.74,34.82,34.7,34.74,588700.0,34.74,34.82,34.7,34.74,588700.0
2004-10-25 14:30:00,34.73,34.78,34.65,34.68,157100.0,34.73,34.78,34.65,34.68,157100.0
2004-10-25 15:00:00,34.68,34.71,34.59,34.62,293800.0,34.68,34.71,34.59,34.62,293800.0
2004-10-25 15:30:00,34.61,34.81,34.6,34.6,428700.0,34.61,34.81,34.6,34.6,428700.0
2004-10-26 09:30:00,34.61,34.61,34.01,34.1,851400.0,34.61,34.61,34.01,34.1,851400.0
2004-10-26 10:00:00,34.09,34.36,34.04,34.27,527100.0,34.09,34.36,34.04,34.27,527100.0
2004-10-26 10:30:00,34.27,34.36,34.22,34.27,352600.0,34.27,34.36,34.22,34.27,352600.0
2004-10-26 11:00:00,34.28,34.53,34.26,34.53,358400.0,34.28,34.53,34.26,34.53,358400.0
2004-10-26 11:30:00,34.52,34.52,34.24,34.47,335700.0,34.52,34.52,34.24,34.47,335700.0
2004-10-26 12:00:00,34.47,34.5,34.35,34.37,166600.0,34.47,34.5,34.35,34.37,166600.0
2004-10-26 12:30:00,34.38,34.52,34.38,34.49,186300.0,34.38,34.52,34.38,34.49,186300.0
2004-10-26 13:00:00,34.46,34.7,34.42,34.7,373300.0,34.46,34.7,34.42,34.7,373300.0
2004-10-26 13:30:00,34.69,34.69,34.5,34.53,244500.0,34.69,34.69,34.5,34.53,244500.0
2004-10-26 14:00:00,34.53,34.68,34.53,34.57,186500.0,34.53,34.68,34.53,34.57,186500.0
2004-10-26 14:30:00,34.59,34.78,34.55,34.75,208500.0,34.59,34.78,34.55,34.75,208500.0
2004-10-26 15:00:00,34.75,34.85,34.64,34.8,367600.0,34.75,34.85,34.64,34.8,367600.0
2004-10-26 15:30:00,34.78,35.0,34.76,34.98,633600.0,34.78,35.0,34.76,34.98,633600.0
2004-10-27 09:30:00,35.22,35.75,35.22,35.5,540400.0,35.22,35.75,35.22,35.5,540400.0
2004-10-27 10:00:00,35.51,35.64,35.45,35.48,211000.0,35.51,35.64,35.45,35.48,211000.0
2004-10-27 10:30:00,35.48,35.5,35.0,35.4,528300.0,35.48,35.5,35.0,35.4,528300.0
2004-10-27 11:00:00,35.4,35.48,35.36,35.38,499300.0,35.4,35.48,35.36,35.38,499300.0
2004-10-27 11:30:00,35.38,35.54,35.31,35.45,244800.0,35.38,35.54,35.31,35.45,244800.0
2004-10-27 12:00:00,35.46,35.48,35.35,35.35,451500.0,35.46,35.48,35.35,35.35,451500.0
2004-10-27 12:30:00,35.35,35.45,35.35,35.4,630100.0,35.35,35.45,35.35,35.4,630100.0
2004-10-27 13:00:00,35.4,35.76,35.4,35.59,515200.0,35.4,35.76,35.4,35.59,515200.0
2004-10-27 13:30:00,35.59,35.59,35.43,35.44,315600.0,35.59,35.59,35.43,35.44,315600.0
2004-10-27 14:00:00,35.44,35.57,35.41,35.49,406800.0,35.44,35.57,35.41,35.49,406800.0
2004-10-27 14:30:00,35.48,35.59,35.44,35.57,386600.0,35.48,35.59,35.44,35.57,386600.0
2004-10-27 15:00:00,35.56,35.58,35.4,35.43,549600.0,35.56,35.58,35.4,35.43,549600.0
2004-10-27 15:30:00,35.43,35.48,35.25,35.3,992900.0,35.43,35.48,35.25,35.3,992900.0
2004-10-28 09:30:00,35.1,35.3,35.04,35.12,381800.0,35.1,35.3,35.04,35.12,381800.0
2004-10-28 10:00:00,35.15,35.17,35.01,35.03,439000.0,35.15,35.17,35.01,35.03,439000.0
2004-10-28 10:30:00,35.03,35.27,35.01,35.27,119700.0,35.03,35.27,35.01,35.27,119700.0
2004-10-28 11:00:00,35.27,35.49,35.17,35.45,232200.0,35.27,35.49,35.17,35.45,232200.0
2004-10-28 11:30:00,35.45,35.55,35.26,35.39,222800.0,35.45,35.55,35.26,35.39,222800.0
2004-10-28 12:00:00,35.39,35.47,35.3,35.38,181800.0,35.39,35.47,35.3,35.38,181800.0
2004-10-28 12:30:00,35.38,35.62,35.35,35.5,299100.0,35.38,35.62,35.35,35.5,299100.0
2004-10-28 13:00:00,35.49,35.57,35.43,35.56,216000.0,35.49,35.57,35.43,35.56,216000.0
2004-10-28 13:30:00,35.55,35.67,35.48,35.52,251800.0,35.55,35.67,35.48,35.52,251800.0
2004-10-28 14:00:00,35.52,35.52,35.35,35.5,271100.0,35.52,35.52,35.35,35.5,271100.0
2004-10-28 14:30:00,35.51,35.57,35.48,35.53,202200.0,35.51,35.57,35.48,35.53,202200.0
2004-10-28 15:00:00,35.53,35.59,35.46,35.49,426400.0,35.53,35.59,35.46,35.49,426400.0
2004-10-28 15:30:00,35.49,35.53,35.19,35.3,594600.0,35.49,35.53,35.19,35.3,594600.0
2004-10-29 09:30:00,35.16,35.41,35.09,35.34,215500.0,35.16,35.41,35.09,35.34,215500.0
2004-10-29 10:00:00,35.3,35.5,35.27,35.4,272300.0,35.3,35.5,35.27,35.4,272300.0
2004-10-29 10:30:00,35.4,35.55,35.32,35.37,217700.0,35.4,35.55,35.32,35.37,217700.0
2004-10-29 11:00:00,35.37,35.39,35.2,35.31,168900.0,35.37,35.39,35.2,35.31,168900.0
2004-10-29 11:30:00,35.32,35.4,35.19,35.39,135700.0,35.32,35.4,35.19,35.39,135700.0
2004-10-29 12:00:00,35.4,35.45,35.36,35.38,216100.0,35.4,35.45,35.36,35.38,216100.0
2004-10-29 12:30:00,35.39,35.45,35.24,35.25,234200.0,35.39,35.45,35.24,35.25,234200.0
2004-10-29 13:00:00,35.25,35.33,35.2,35.26,178900.0,35.25,35.33,35.2,35.26,178900.0
2004-10-29 13:30:00,35.25,35.48,35.25,35.3,172500.0,35.25,35.48,35.25,35.3,172500.0
2004-10-29 14:00:00,35.28,35.4,35.27,35.3,188200.0,35.28,35.4,35.27,35.3,188200.0
2004-10-29 14:30:00,35.3,35.35,35.25,35.33,200500.0,35.3,35.35,35.25,35.33,200500.0
2004-10-29 15:00:00,35.33,35.38,35.25,35.3,294600.0,35.33,35.38,35.25,35.3,294600.0
2004-10-29 15:30:00,35.3,35.45,35.15,35.23,548000.0,35.3,35.45,35.15,35.23,548000.0
2004-11-01 09:30:00,35.35,35.48,35.04,35.08,262100.0,35.35,35.48,35.04,35.08,262100.0
2004-11-01 10:00:00,35.06,35.06,34.7,34.82,232200.0,35.06,35.06,34.7,34.82,232200.0
2004-11-01 10:30:00,34.82,34.94,34.72,34.87,187200.0,34.82,34.94,34.72,34.87,187200.0
2004-11-01 11:00:00,34.87,35.09,34.78,34.99,225100.0,34.87,35.09,34.78,34.99,225100.0
2004-11-01 11:30:00,34.98,35.06,34.9,34.99,147900.0,34.98,35.06,34.9,34.99,147900.0
2004-11-01 12:00:00,34.99,35.09,34.92,35.01,112000.0,34.99,35.09,34.92,35.01,112000.0
2004-11-01 12:30:00,35.0,35.06,34.93,35.0,66800.0,35.0,35.06,34.93,35.0,66800.0
2004-11-01 13:00:00,34.99,35.04,34.91,34.95,103600.0,34.99,35.04,34.91,34.95,103600.0
2004-11-01 13:30:00,34.95,34.95,34.77,34.83,87600.0,34.95,34.95,34.77,34.83,87600.0
2004-11-01 14:00:00,34.84,34.85,34.6,34.7,152000.0,34.84,34.85,34.6,34.7,152000.0
2004-11-01 14:30:00,34.7,34.85,34.59,34.77,215300.0,34.7,34.85,34.59,34.77,215300.0
2004-11-01 15:00:00,34.77,34.82,34.63,34.74,163300.0,34.77,34.82,34.63,34.74,163300.0
2004-11-01 15:30:00,34.73,34.84,34.62,34.74,327000.0,34.73,34.84,34.62,34.74,327000.0
2004-11-02 09:30:00,35.1,35.46,35.05,35.4,376300.0,35.1,35.46,35.05,35.4,376300.0
2004-11-02 10:00:00,35.42,35.6,35.33,35.54,262200.0,35.42,35.6,35.33,35.54,262200.0
2004-11-02 10:30:00,35.54,35.58,35.31,35.4,197400.0,35.54,35.58,35.31,35.4,197400.0
2004-11-02 11:00:00,35.39,35.56,35.36,35.49,223700.0,35.39,35.56,35.36,35.49,223700.0
2004-11-02 11:30:00,35.47,35.5,35.31,35.48,112200.0,35.47,35.5,35.31,35.48,112200.0
2004-11-02 12:00:00,35.48,35.52,35.4,35.45,87100.0,35.48,35.52,35.4,35.45,87100.0
2004-11-02 12:30:00,35.46,35.5,35.38,35.46,76700.0,35.46,35.5,35.38,35.46,76700.0
2004-11-02 13:00:00,35.47,35.55,35.45,35.51,154300.0,35.47,35.55,35.45,35.51,154300.0
2004-11-02 13:30:00,35.5,35.51,35.37,35.39,72800.0,35.5,35.51,35.37,35.39,72800.0
2004-11-02 14:00:00,35.39,35.5,35.38,35.42,101200.0,35.39,35.5,35.38,35.42,101200.0
2004-11-02 14:30:00,35.43,35.44,34.95,35.11,204600.0,35.43,35.44,34.95,35.11,204600.0
2004-11-02 15:00:00,35.12,35.12,34.76,34.83,199700.0,35.12,35.12,34.76,34.83,199700.0
2004-11-02 15:30:00,34.86,34.97,34.71,34.85,254700.0,34.86,34.97,34.71,34.85,254700.0
2004-11-03 09:30:00,35.97,36.04,35.51,35.7,554100.0,35.97,36.04,35.51,35.7,554100.0
2004-11-03 10:00:00,35.7,35.8,35.55,35.8,283900.0,35.7,35.8,35.55,35.8,283900.0
2004-11-03 10:30:00,35.8,36.18,35.79,36.11,462200.0,35.8,36.18,35.79,36.11,462200.0
2004-11-03 11:00:00,36.11,36.14,36.01,36.1,200300.0,36.11,36.14,36.01,36.1,200300.0
2004-11-03 11:30:00,36.11,36.16,36.0,36.01,107300.0,36.11,36.16,36.0,36.01,107300.0
2004-11-03 12:00:00,36.01,36.03,35.95,35.98,157000.0,36.01,36.03,35.95,35.98,157000.0
2004-11-03 12:30:00,35.98,36.17,35.98,36.02,129200.0,35.98,36.17,35.98,36.02,129200.0
2004-11-03 13:00:00,36.02,36.08,35.93,35.97,152700.0,36.02,36.08,35.93,35.97,152700.0
2004-11-03 13:30:00,35.96,36.09,35.96,36.01,101900.0,35.96,36.09,35.96,36.01,101900.0
2004-11-03 14:00:00,36.01,36.12,35.94,36.12,185400.0,36.01,36.12,35.94,36.12,185400.0
2004-11-03 14:30:00,36.12,36.19,36.12,36.17,210700.0,36.12,36.19,36.12,36.17,210700.0
2004-11-03 15:00:00,36.18,36.25,35.8,35.98,368300.0,36.18,36.25,35.8,35.98,368300.0
2004-11-03 15:30:00,35.99,36.16,35.98,36.11,441100.0,35.99,36.16,35.98,36.11,441100.0
2004-11-04 09:30:00,36.11,36.41,35.86,36.08,184900.0,36.11,36.41,35.86,36.08,184900.0
2004-11-04 10:00:00,36.08,36.16,35.94,35.95,171600.0,36.08,36.16,35.94,35.95,171600.0
2004-11-04 10:30:00,35.95,36.23,35.94,36.17,194500.0,35.95,36.23,35.94,36.17,194500.0
2004-11-04 11:00:00,36.17,36.26,36.12,36.22,146400.0,36.17,36.26,36.12,36.22,146400.0
2004-11-04 11:30:00,36.24,36.38,36.09,36.1,140900.0,36.24,36.38,36.09,36.1,140900.0
2004-11-04 12:00:00,36.12,36.48,36.08,36.31,176300.0,36.12,36.48,36.08,36.31,176300.0
2004-11-04 12:30:00,36.31,36.43,36.27,36.27,145500.0,36.31,36.43,36.27,36.27,145500.0
2004-11-04 13:00:00,36.28,36.43,36.18,36.42,126100.0,36.28,36.43,36.18,36.42,126100.0
2004-11-04 13:30:00,36.41,36.46,36.17,36.3,215400.0,36.41,36.46,36.17,36.3,215400.0
2004-11-04 14:00:00,36.3,36.39,36.19,36.27,197600.0,36.3,36.39,36.19,36.27,197600.0
2004-11-04 14:30:00,36.27,36.33,36.2,36.25,149200.0,36.27,36.33,36.2,36.25,149200.0
2004-11-04 15:00:00,36.27,36.4,36.14,36.15,212500.0,36.27,36.4,36.14,36.15,212500.0
2004-11-04 15:30:00,36.15,36.4,36.12,36.27,300600.0,36.15,36.4,36.12,36.27,300600.0
2004-11-05 09:30:00,36.45,36.8,36.35,36.77,340400.0,36.45,36.8,36.35,36.77,340400.0
2004-11-05 10:00:00,36.78,36.99,36.68,36.95,267600.0,36.78,36.99,36.68,36.95,267600.0
2004-11-05 10:30:00,36.95,36.98,36.71,36.72,299200.0,36.95,36.98,36.71,36.72,299200.0
2004-11-05 11:00:00,36.72,36.73,36.41,36.57,394700.0,36.72,36.73,36.41,36.57,394700.0
2004-11-05 11:30:00,36.57,36.57,36.37,36.44,89000.0,36.57,36.57,36.37,36.44,89000.0
2004-11-05 12:00:00,36.44,36.67,36.44,36.66,176300.0,36.44,36.67,36.44,36.66,176300.0
2004-11-05 12:30:00,36.66,36.73,36.53,36.72,86500.0,36.66,36.73,36.53,36.72,86500.0
2004-11-05 13:00:00,36.71,36.73,36.51,36.65,109200.0,36.71,36.73,36.51,36.65,109200.0
2004-11-05 13:30:00,36.65,36.73,36.51,36.71,112200.0,36.65,36.73,36.51,36.71,112200.0
2004-11-05 14:00:00,36.71,36.72,36.56,36.64,106400.0,36.71,36.72,36.56,36.64,106400.0
2004-11-05 14:30:00,36.64,36.65,36.51,36.61,126400.0,36.64,36.65,36.51,36.61,126400.0
2004-11-05 15:00:00,36.63,36.72,36.55,36.67,131900.0,36.63,36.72,36.55,36.67,131900.0
2004-11-05 15:30:00,36.67,36.8,36.5,36.62,322500.0,36.67,36.8,36.5,36.62,322500.0
2004-11-08 09:30:00,36.65,36.69,36.53,36.56,211200.0,36.65,36.69,36.53,36.56,211200.0
2004-11-08 10:00:00,36.54,36.55,36.32,36.44,171800.0,36.54,36.55,36.32,36.44,171800.0
2004-11-08 10:30:00,36.44,36.49,36.26,36.41,125600.0,36.44,36.49,36.26,36.41,125600.0
2004-11-08 11:00:00,36.4,36.4,36.25,36.35,152600.0,36.4,36.4,36.25,36.35,152600.0
2004-11-08 11:30:00,36.34,36.36,36.13,36.28,134200.0,36.34,36.36,36.13,36.28,134200.0
2004-11-08 12:00:00,36.28,36.42,36.26,36.35,177900.0,36.28,36.42,36.26,36.35,177900.0
2004-11-08 12:30:00,36.33,36.35,36.16,36.3,169300.0,36.33,36.35,36.16,36.3,169300.0
2004-11-08 13:00:00,36.27,36.28,36.15,36.24,250000.0,36.27,36.28,36.15,36.24,250000.0
2004-11-08 13:30:00,36.26,36.32,36.24,36.27,72600.0,36.26,36.32,36.24,36.27,72600.0
2004-11-08 14:00:00,36.27,36.35,36.25,36.25,117500.0,36.27,36.35,36.25,36.25,117500.0
2004-11-08 14:30:00,36.25,36.38,36.24,36.34,110600.0,36.25,36.38,36.24,36.34,110600.0
2004-11-08 15:00:00,36.34,36.48,36.25,36.44,223300.0,36.34,36.48,36.25,36.44,223300.0
2004-11-08 15:30:00,36.46,36.46,36.33,36.41,253000.0,36.46,36.46,36.33,36.41,253000.0
2004-11-09 09:30:00,36.45,36.85,36.3,36.66,213200.0,36.45,36.85,36.3,36.66,213200.0
2004-11-09 10:00:00,36.67,36.72,36.5,36.51,109700.0,36.67,36.72,36.5,36.51,109700.0
2004-11-09 10:30:00,36.52,36.56,36.42,36.48,142000.0,36.52,36.56,36.42,36.48,142000.0
2004-11-09 11:00:00,36.49,36.5,36.33,36.36,108600.0,36.49,36.5,36.33,36.36,108600.0
2004-11-09 11:30:00,36.34,36.4,35.77,36.0,407600.0,36.34,36.4,35.77,36.0,407600.0
2004-11-09 12:00:00,35.99,36.08,35.98,36.08,227200.0,35.99,36.08,35.98,36.08,227200.0
2004-11-09 12:30:00,36.07,36.18,36.0,36.15,136600.0,36.07,36.18,36.0,36.15,136600.0
2004-11-09 13:00:00,36.14,36.24,36.14,36.2,132700.0,36.14,36.24,36.14,36.2,132700.0
2004-11-09 13:30:00,36.19,36.19,36.0,36.1,119600.0,36.19,36.19,36.0,36.1,119600.0
2004-11-09 14:00:00,36.1,36.38,36.08,36.23,164700.0,36.1,36.38,36.08,36.23,164700.0
2004-11-09 14:30:00,36.22,36.35,36.21,36.31,467200.0,36.22,36.35,36.21,36.31,467200.0
2004-11-09 15:00:00,36.28,36.31,36.1,36.16,163700.0,36.28,36.31,36.1,36.16,163700.0
2004-11-09 15:30:00,36.16,36.19,35.95,36.16,235000.0,36.16,36.19,35.95,36.16,235000.0
2004-11-10 09:30:00,36.0,36.01,35.55,35.55,402300.0,36.0,36.01,35.55,35.55,402300.0
2004-11-10 10:00:00,35.55,35.8,35.46,35.75,484000.0,35.55,35.8,35.46,35.75,484000.0
2004-11-10 10:30:00,35.78,35.85,35.6,35.69,493200.0,35.78,35.85,35.6,35.69,493200.0
2004-11-10 11:00:00,35.69,35.7,35.56,35.65,278400.0,35.69,35.7,35.56,35.65,278400.0
2004-11-10 11:30:00,35.65,35.68,35.59,35.61,167000.0,35.65,35.68,35.59,35.61,167000.0
2004-11-10 12:00:00,35.61,35.61,35.54,35.56,312900.0,35.61,35.61,35.54,35.56,312900.0
2004-11-10 12:30:00,35.56,35.63,35.52,35.52,443800.0,35.56,35.63,35.52,35.52,443800.0
2004-11-10 13:00:00,35.52,35.54,35.41,35.44,353000.0,35.52,35.54,35.41,35.44,353000.0
2004-11-10 13:30:00,35.48,35.52,35.39,35.41,256600.0,35.48,35.52,35.39,35.41,256600.0
2004-11-10 14:00:00,35.4,35.6,35.38,35.54,288800.0,35.4,35.6,35.38,35.54,288800.0
2004-11-10 14:30:00,35.57,35.61,35.51,35.57,718800.0,35.57,35.61,35.51,35.57,718800.0
2004-11-10 15:00:00,35.55,35.58,35.4,35.43,535700.0,35.55,35.58,35.4,35.43,535700.0
2004-11-10 15:30:00,35.43,35.45,35.3,35.32,486700.0,35.43,35.45,35.3,35.32,486700.0
2004-11-11 09:30:00,35.61,35.67,35.34,35.56,421400.0,35.61,35.67,35.34,35.56,421400.0
2004-11-11 10:00:00,35.59,35.7,35.37,35.51,378700.0,35.59,35.7,35.37,35.51,378700.0
2004-11-11 10:30:00,35.51,35.74,35.49,35.7,400900.0,35.51,35.74,35.49,35.7,400900.0
2004-11-11 11:00:00,35.69,35.79,35.55,35.79,400700.0,35.69,35.79,35.55,35.79,400700.0
2004-11-11 11:30:00,35.78,35.95,35.7,35.75,342000.0,35.78,35.95,35.7,35.75,342000.0
2004-11-11 12:00:00,35.77,35.78,35.64,35.73,141800.0,35.77,35.78,35.64,35.73,141800.0
2004-11-11 12:30:00,35.74,35.76,35.4,35.59,200800.0,35.74,35.76,35.4,35.59,200800.0
2004-11-11 13:00:00,35.58,35.58,35.27,35.29,279900.0,35.58,35.58,35.27,35.29,279900.0
2004-11-11 13:30:00,35.29,35.35,35.17,35.31,384900.0,35.29,35.35,35.17,35.31,384900.0
2004-11-11 14:00:00,35.31,35.59,35.31,35.52,408100.0,35.31,35.59,35.31,35.52,408100.0
2004-11-11 14:30:00,35.52,35.53,35.43,35.48,274500.0,35.52,35.53,35.43,35.48,274500.0
2004-11-11 15:00:00,35.48,35.58,35.45,35.54,350700.0,35.48,35.58,35.45,35.54,350700.0
2004-11-11 15:30:00,35.54,35.62,35.45,35.53,336900.0,35.54,35.62,35.45,35.53,336900.0
2004-11-12 09:30:00,35.7,35.73,35.25,35.29,249800.0,35.7,35.73,35.25,35.29,249800.0
2004-11-12 10:00:00,35.29,35.3,35.19,35.2,235500.0,35.29,35.3,35.19,35.2,235500.0
2004-11-12 10:30:00,35.21,35.22,34.98,35.04,252100.0,35.21,35.22,34.98,35.04,252100.0
2004-11-12 11:00:00,35.04,35.13,34.94,34.95,323800.0,35.04,35.13,34.94,34.95,323800.0
2004-11-12 11:30:00,34.95,34.97,34.59,34.6,403400.0,34.95,34.97,34.59,34.6,403400.0
2004-11-12 12:00:00,34.58,34.72,34.51,34.66,421400.0,34.58,34.72,34.51,34.66,421400.0
2004-11-12 12:30:00,34.67,34.75,34.64,34.72,364800.0,34.67,34.75,34.64,34.72,364800.0
2004-11-12 13:00:00,34.71,34.75,34.69,34.72,437600.0,34.71,34.75,34.69,34.72,437600.0
2004-11-12 13:30:00,34.71,34.71,34.65,34.7,340800.0,34.71,34.71,34.65,34.7,340800.0
2004-11-12 14:00:00,34.69,34.78,34.65,34.68,344900.0,34.69,34.78,34.65,34.68,344900.0
2004-11-12 14:30:00,34.69,34.88,34.65,34.81,1111900.0,34.69,34.88,34.65,34.81,1111900.0
2004-11-12 15:00:00,34.81,34.89,34.77,34.79,1016400.0,34.81,34.89,34.77,34.79,1016400.0
2004-11-12 15:30:00,34.8,34.8,34.64,34.7,958800.0,34.8,34.8,34.64,34.7,958800.0
2004-11-15 09:30:00,35.28,35.28,34.16,34.28,730900.0,35.28,35.28,34.16,34.28,730900.0
2004-11-15 10:00:00,34.28,34.41,34.2,34.26,951800.0,34.28,34.41,34.2,34.26,951800.0
2004-11-15 10:30:00,34.25,34.5,34.2,34.5,671900.0,34.25,34.5,34.2,34.5,671900.0
2004-11-15 11:00:00,34.48,34.6,34.46,34.53,581300.0,34.48,34.6,34.46,34.53,581300.0
2004-11-15 11:30:00,34.53,34.82,34.51,34.74,633000.0,34.53,34.82,34.51,34.74,633000.0
2004-11-15 12:00:00,34.74,34.75,34.69,34.72,951800.0,34.74,34.75,34.69,34.72,951800.0
2004-11-15 12:30:00,34.72,34.75,34.32,34.73,546100.0,34.72,34.75,34.32,34.73,546100.0
2004-11-15 13:00:00,34.71,34.77,34.65,34.75,293300.0,34.71,34.77,34.65,34.75,293300.0
2004-11-15 13:30:00,34.75,34.86,34.74,34.74,313200.0,34.75,34.86,34.74,34.74,313200.0
2004-11-15 14:00:00,34.74,34.77,34.63,34.75,229900.0,34.74,34.77,34.63,34.75,229900.0
2004-11-15 14:30:00,34.75,34.79,34.66,34.68,415800.0,34.75,34.79,34.66,34.68,415800.0
2004-11-15 15:00:00,34.68,34.76,34.62,34.63,346900.0,34.68,34.76,34.62,34.63,346900.0
2004-11-15 15:30:00,34.63,34.65,34.51,34.6,633500.0,34.63,34.65,34.51,34.6,633500.0
2004-11-16 09:30:00,34.77,34.77,33.86,34.37,468400.0,34.77,34.77,33.86,34.37,468400.0
2004-11-16 10:00:00,34.36,34.4,34.15,34.22,369200.0,34.36,34.4,34.15,34.22,369200.0
2004-11-16 10:30:00,34.21,34.29,34.02,34.1,680600.0,34.21,34.29,34.02,34.1,680600.0
2004-11-16 11:00:00,34.09,34.18,33.74,33.89,878100.0,34.09,34.18,33.74,33.89,878100.0
2004-11-16 11:30:00,33.87,33.98,33.75,33.87,869700.0,33.87,33.98,33.75,33.87,869700.0
2004-11-16 12:00:00,33.86,34.03,33.85,33.91,344000.0,33.86,34.03,33.85,33.91,344000.0
2004-11-16 12:30:00,33.91,34.0,33.81,33.85,318500.0,33.91,34.0,33.81,33.85,318500.0
2004-11-16 13:00:00,33.83,33.98,33.8,33.95,331800.0,33.83,33.98,33.8,33.95,331800.0
2004-11-16 13:30:00,33.94,34.0,33.89,33.93,409600.0,33.94,34.0,33.89,33.93,409600.0
2004-11-16 14:00:00,33.9,33.99,33.9,33.99,527700.0,33.9,33.99,33.9,33.99,527700.0
2004-11-16 14:30:00,33.97,33.98,33.9,33.93,331000.0,33.97,33.98,33.9,33.93,331000.0
2004-11-16 15:00:00,33.92,34.08,33.92,33.99,391000.0,33.92,34.08,33.92,33.99,391000.0
2004-11-16 15:30:00,33.99,34.0,33.73,33.8,742600.0,33.99,34.0,33.73,33.8,742600.0
2004-11-17 09:30:00,34.15,34.2,33.9,34.07,603800.0,34.15,34.2,33.9,34.07,603800.0
2004-11-17 10:00:00,34.07,34.25,34.05,34.19,491800.0,34.07,34.25,34.05,34.19,491800.0
2004-11-17 10:30:00,34.19,34.19,34.05,34.11,219500.0,34.19,34.19,34.05,34.11,219500.0
2004-11-17 11:00:00,34.11,34.23,34.1,34.18,491100.0,34.11,34.23,34.1,34.18,491100.0
2004-11-17 11:30:00,34.17,34.19,34.09,34.1,335500.0,34.17,34.19,34.09,34.1,335500.0
2004-11-17 12:00:00,34.09,34.11,34.04,34.06,170400.0,34.09,34.11,34.04,34.06,170400.0
2004-11-17 12:30:00,34.04,34.15,33.95,34.1,195300.0,34.04,34.15,33.95,34.1,195300.0
2004-11-17 13:00:00,34.11,34.11,33.99,34.05,214500.0,34.11,34.11,33.99,34.05,214500.0
2004-11-17 13:30:00,34.06,34.1,33.98,34.03,189100.0,34.06,34.1,33.98,34.03,189100.0
2004-11-17 14:00:00,34.04,34.06,33.78,33.84,192400.0,34.04,34.06,33.78,33.84,192400.0
2004-11-17 14:30:00,33.84,33.94,33.77,33.9,119600.0,33.84,33.94,33.77,33.9,119600.0
2004-11-17 15:00:00,33.9,34.01,33.86,33.91,339100.0,33.9,34.01,33.86,33.91,339100.0
2004-11-17 15:30:00,33.91,33.98,33.85,33.97,332100.0,33.91,33.98,33.85,33.97,332100.0
2004-11-18 09:30:00,34.0,34.11,33.55,33.76,586800.0,34.0,34.11,33.55,33.76,586800.0
2004-11-18 10:00:00,33.76,34.02,33.73,33.85,349400.0,33.76,34.02,33.73,33.85,349400.0
2004-11-18 10:30:00,33.85,34.1,33.81,34.05,279600.0,33.85,34.1,33.81,34.05,279600.0
2004-11-18 11:00:00,34.03,34.1,33.86,33.92,358400.0,34.03,34.1,33.86,33.92,358400.0
2004-11-18 11:30:00,33.92,34.0,33.68,33.69,470600.0,33.92,34.0,33.68,33.69,470600.0
2004-11-18 12:00:00,33.69,33.77,33.63,33.64,271300.0,33.69,33.77,33.63,33.64,271300.0
2004-11-18 12:30:00,33.65,33.68,33.58,33.61,247900.0,33.65,33.68,33.58,33.61,247900.0
2004-11-18 13:00:00,33.62,33.81,33.57,33.79,317500.0,33.62,33.81,33.57,33.79,317500.0
2004-11-18 13:30:00,33.79,33.9,33.75,33.85,202600.0,33.79,33.9,33.75,33.85,202600.0
2004-11-18 14:00:00,33.85,33.89,33.78,33.8,144300.0,33.85,33.89,33.78,33.8,144300.0
2004-11-18 14:30:00,33.8,33.86,33.71,33.83,240800.0,33.8,33.86,33.71,33.83,240800.0
2004-11-18 15:00:00,33.82,33.85,33.74,33.79,335700.0,33.82,33.85,33.74,33.79,335700.0
2004-11-18 15:30:00,33.79,33.86,33.77,33.84,387300.0,33.79,33.86,33.77,33.84,387300.0
2004-11-19 09:30:00,33.8,34.18,33.75,34.0,916900.0,33.8,34.18,33.75,34.0,916900.0
2004-11-19 10:00:00,34.0,34.09,33.91,34.01,710700.0,34.0,34.09,33.91,34.01,710700.0
2004-11-19 10:30:00,34.01,34.04,33.9,34.03,415000.0,34.01,34.04,33.9,34.03,415000.0
2004-11-19 11:00:00,34.04,34.07,33.91,34.01,314600.0,34.04,34.07,33.91,34.01,314600.0
2004-11-19 11:30:00,34.02,34.02,33.95,33.96,298800.0,34.02,34.02,33.95,33.96,298800.0
2004-11-19 12:00:00,33.96,33.99,33.88,33.91,344000.0,33.96,33.99,33.88,33.91,344000.0
2004-11-19 12:30:00,33.91,33.99,33.86,33.96,277400.0,33.91,33.99,33.86,33.96,277400.0
2004-11-19 13:00:00,33.96,33.97,33.82,33.82,217900.0,33.96,33.97,33.82,33.82,217900.0
2004-11-19 13:30:00,33.82,33.99,33.75,33.98,285700.0,33.82,33.99,33.75,33.98,285700.0
2004-11-19 14:00:00,34.0,34.03,33.88,33.96,554000.0,34.0,34.03,33.88,33.96,554000.0
2004-11-19 14:30:00,33.96,34.02,33.87,33.9,302400.0,33.96,34.02,33.87,33.9,302400.0
2004-11-19 15:00:00,33.89,33.92,33.79,33.89,396900.0,33.89,33.92,33.79,33.89,396900.0
2004-11-19 15:30:00,33.89,34.0,33.87,33.99,828400.0,33.89,34.0,33.87,33.99,828400.0
2004-11-22 09:30:00,34.0,34.1,33.6,33.63,351500.0,34.0,34.1,33.6,33.63,351500.0
2004-11-22 10:00:00,33.63,33.69,33.32,33.62,479500.0,33.63,33.69,33.32,33.62,479500.0
2004-11-22 10:30:00,33.62,33.69,33.55,33.65,189000.0,33.62,33.69,33.55,33.65,189000.0
2004-11-22 11:00:00,33.66,33.88,33.64,33.8,621400.0,33.66,33.88,33.64,33.8,621400.0
2004-11-22 11:30:00,33.81,33.9,33.8,33.88,373200.0,33.81,33.9,33.8,33.88,373200.0
2004-11-22 12:00:00,33.88,33.95,33.84,33.94,347200.0,33.88,33.95,33.84,33.94,347200.0
2004-11-22 12:30:00,33.95,34.02,33.94,34.01,715900.0,33.95,34.02,33.94,34.01,715900.0
2004-11-22 13:00:00,34.02,34.12,33.99,34.04,531300.0,34.02,34.12,33.99,34.04,531300.0
2004-11-22 13:30:00,34.04,34.12,34.04,34.08,98000.0,34.04,34.12,34.04,34.08,98000.0
2004-11-22 14:00:00,34.06,34.18,34.05,34.09,179400.0,34.06,34.18,34.05,34.09,179400.0
2004-11-22 14:30:00,34.08,34.09,33.97,34.0,507000.0,34.08,34.09,33.97,34.0,507000.0
2004-11-22 15:00:00,34.0,34.05,33.98,34.03,574900.0,34.0,34.05,33.98,34.03,574900.0
2004-11-22 15:30:00,34.03,34.04,33.82,33.85,634800.0,34.03,34.04,33.82,33.85,634800.0
2004-11-23 09:30:00,33.99,34.23,33.85,34.01,862600.0,33.99,34.23,33.85,34.01,862600.0
2004-11-23 10:00:00,34.01,34.13,33.99,34.03,763600.0,34.01,34.13,33.99,34.03,763600.0
2004-11-23 10:30:00,34.03,34.09,33.54,33.95,675600.0,34.03,34.09,33.54,33.95,675600.0
2004-11-23 11:00:00,33.93,34.03,33.92,33.93,512700.0,33.93,34.03,33.92,33.93,512700.0
2004-11-23 11:30:00,33.93,34.0,33.91,33.98,178600.0,33.93,34.0,33.91,33.98,178600.0
2004-11-23 12:00:00,33.97,33.98,33.87,33.87,448600.0,33.97,33.98,33.87,33.87,448600.0
2004-11-23 12:30:00,33.87,33.95,33.8,33.84,435000.0,33.87,33.95,33.8,33.84,435000.0
2004-11-23 13:00:00,33.84,33.85,33.67,33.84,353400.0,33.84,33.85,33.67,33.84,353400.0
2004-11-23 13:30:00,33.83,33.85,33.71,33.76,440900.0,33.83,33.85,33.71,33.76,440900.0
2004-11-23 14:00:00,33.76,33.77,33.65,33.72,633400.0,33.76,33.77,33.65,33.72,633400.0
2004-11-23 14:30:00,33.73,33.81,33.65,33.67,280200.0,33.73,33.81,33.65,33.67,280200.0
2004-11-23 15:00:00,33.67,33.72,33.46,33.47,598400.0,33.67,33.72,33.46,33.47,598400.0
2004-11-23 15:30:00,33.47,33.51,33.29,33.45,1127500.0,33.47,33.51,33.29,33.45,1127500.0
2004-11-24 09:30:00,33.6,33.87,33.59,33.74,708200.0,33.6,33.87,33.59,33.74,708200.0
2004-11-24 10:00:00,33.73,33.84,33.71,33.75,707500.0,33.73,33.84,33.71,33.75,707500.0
2004-11-24 10:30:00,33.76,33.8,33.68,33.74,430700.0,33.76,33.8,33.68,33.74,430700.0
2004-11-24 11:00:00,33.74,33.75,33.65,33.69,308400.0,33.74,33.75,33.65,33.69,308400.0
2004-11-24 11:30:00,33.66,33.8,33.65,33.72,322800.0,33.66,33.8,33.65,33.72,322800.0
2004-11-24 12:00:00,33.71,33.73,33.62,33.69,143400.0,33.71,33.73,33.62,33.69,143400.0
2004-11-24 12:30:00,33.69,33.75,33.67,33.73,534400.0,33.69,33.75,33.67,33.73,534400.0
2004-11-24 13:00:00,33.74,33.75,33.6,33.67,550600.0,33.74,33.75,33.6,33.67,550600.0
2004-11-24 13:30:00,33.67,33.76,33.65,33.66,277900.0,33.67,33.76,33.65,33.66,277900.0
2004-11-24 14:00:00,33.67,33.77,33.66,33.77,436800.0,33.67,33.77,33.66,33.77,436800.0
2004-11-24 14:30:00,33.77,33.82,33.75,33.76,229400.0,33.77,33.82,33.75,33.76,229400.0
2004-11-24 15:00:00,33.75,33.76,33.69,33.72,246800.0,33.75,33.76,33.69,33.72,246800.0
2004-11-24 15:30:00,33.73,33.74,33.6,33.63,608400.0,33.73,33.74,33.6,33.63,608400.0
2004-11-26 09:30:00,34.42,34.42,34.07,34.1,550200.0,34.42,34.42,34.07,34.1,550200.0
2004-11-26 10:00:00,34.14,34.33,34.1,34.31,412400.0,34.14,34.33,34.1,34.31,412400.0
2004-11-26 10:30:00,34.31,34.5,34.31,34.37,271100.0,34.31,34.5,34.31,34.37,271100.0
2004-11-26 11:00:00,34.36,34.5,34.18,34.46,258600.0,34.36,34.5,34.18,34.46,258600.0
2004-11-26 11:30:00,34.46,34.47,34.34,34.37,191900.0,34.46,34.47,34.34,34.37,191900.0
2004-11-26 12:00:00,34.37,34.41,34.34,34.37,176700.0,34.37,34.41,34.34,34.37,176700.0
2004-11-26 12:30:00,34.37,34.45,34.3,34.34,340900.0,34.37,34.45,34.3,34.34,340900.0
2004-11-26 13:00:00,34.32,34.33,34.32,34.33,28500.0,34.32,34.33,34.32,34.33,28500.0
2004-11-26 13:30:00,34.32,34.32,34.32,34.32,100.0,34.32,34.32,34.32,34.32,100.0
2004-11-26 14:00:00,34.32,34.32,34.32,34.32,0.0,34.32,34.32,34.32,34.32,0.0
2004-11-26 14:30:00,34.32,34.32,34.32,34.32,0.0,34.32,34.32,34.32,34.32,0.0
2004-11-26 15:00:00,34.32,34.32,34.32,34.32,0.0,34.32,34.32,34.32,34.32,0.0
2004-11-26 15:30:00,34.32,34.32,34.32,34.32,0.0,34.32,34.32,34.32,34.32,0.0
2004-11-29 09:30:00,34.95,34.95,34.7,34.75,598300.0,34.95,34.95,34.7,34.75,598300.0
2004-11-29 10:00:00,34.75,34.85,34.72,34.74,359500.0,34.75,34.85,34.72,34.74,359500.0
2004-11-29 10:30:00,34.75,34.82,34.59,34.64,252200.0,34.75,34.82,34.59,34.64,252200.0
2004-11-29 11:00:00,34.63,34.71,34.38,34.41,282200.0,34.63,34.71,34.38,34.41,282200.0
2004-11-29 11:30:00,34.41,34.54,34.34,34.53,306400.0,34.41,34.54,34.34,34.53,306400.0
2004-11-29 12:00:00,34.54,34.55,34.39,34.44,145900.0,34.54,34.55,34.39,34.44,145900.0
2004-11-29 12:30:00,34.44,34.44,34.35,34.37,169900.0,34.44,34.44,34.35,34.37,169900.0
2004-11-29 13:00:00,34.37,34.37,34.25,34.33,160200.0,34.37,34.37,34.25,34.33,160200.0
2004-11-29 13:30:00,34.32,34.51,34.32,34.44,121500.0,34.32,34.51,34.32,34.44,121500.0
2004-11-29 14:00:00,34.45,34.47,34.29,34.32,150500.0,34.45,34.47,34.29,34.32,150500.0
2004-11-29 14:30:00,34.32,34.55,34.3,34.5,205600.0,34.32,34.55,34.3,34.5,205600.0
2004-11-29 15:00:00,34.5,34.53,34.3,34.3,318500.0,34.5,34.53,34.3,34.3,318500.0
2004-11-29 15:30:00,34.32,34.33,34.0,34.14,683700.0,34.32,34.33,34.0,34.14,683700.0
2004-11-30 09:30:00,33.95,34.23,33.93,34.05,383000.0,33.95,34.23,33.93,34.05,383000.0
2004-11-30 10:00:00,34.05,34.37,33.98,34.36,403600.0,34.05,34.37,33.98,34.36,403600.0
2004-11-30 10:30:00,34.34,34.54,34.34,34.46,765900.0,34.34,34.54,34.34,34.46,765900.0
2004-11-30 11:00:00,34.45,34.59,34.45,34.58,423100.0,34.45,34.59,34.45,34.58,423100.0
2004-11-30 11:30:00,34.58,34.59,34.46,34.59,173000.0,34.58,34.59,34.46,34.59,173000.0
2004-11-30 12:00:00,34.58,34.66,34.52,34.63,199100.0,34.58,34.66,34.52,34.63,199100.0
2004-11-30 12:30:00,34.64,34.73,34.59,34.65,334700.0,34.64,34.73,34.59,34.65,334700.0
2004-11-30 13:00:00,34.65,34.74,34.6,34.66,234100.0,34.65,34.74,34.6,34.66,234100.0
2004-11-30 13:30:00,34.66,34.67,34.59,34.63,220000.0,34.66,34.67,34.59,34.63,220000.0
2004-11-30 14:00:00,34.64,34.7,34.57,34.59,177400.0,34.64,34.7,34.57,34.59,177400.0
2004-11-30 14:30:00,34.58,34.69,34.57,34.65,286500.0,34.58,34.69,34.57,34.65,286500.0
2004-11-30 15:00:00,34.65,34.73,34.61,34.64,262300.0,34.65,34.73,34.61,34.64,262300.0
2004-11-30 15:30:00,34.68,34.85,34.6,34.66,748200.0,34.68,34.85,34.6,34.66,748200.0
2004-12-01 09:30:00,34.99,35.4,34.92,35.28,620100.0,34.99,35.4,34.92,35.28,620100.0
2004-12-01 10:00:00,35.32,35.32,35.13,35.16,785000.0,35.32,35.32,35.13,35.16,785000.0
2004-12-01 10:30:00,35.16,35.44,35.12,35.3,487700.0,35.16,35.44,35.12,35.3,487700.0
2004-12-01 11:00:00,35.31,35.37,35.27,35.32,277400.0,35.31,35.37,35.27,35.32,277400.0
2004-12-01 11:30:00,35.31,35.57,35.3,35.49,423900.0,35.31,35.57,35.3,35.49,423900.0
2004-12-01 12:00:00,35.47,35.55,35.41,35.53,264700.0,35.47,35.55,35.41,35.53,264700.0
2004-12-01 12:30:00,35.53,35.56,35.44,35.5,308500.0,35.53,35.56,35.44,35.5,308500.0
2004-12-01 13:00:00,35.5,35.54,35.42,35.44,254600.0,35.5,35.54,35.42,35.44,254600.0
2004-12-01 13:30:00,35.43,35.49,35.41,35.45,199900.0,35.43,35.49,35.41,35.45,199900.0
2004-12-01 14:00:00,35.44,35.49,35.38,35.42,185200.0,35.44,35.49,35.38,35.42,185200.0
2004-12-01 14:30:00,35.42,35.49,35.35,35.41,219500.0,35.42,35.49,35.35,35.41,219500.0
2004-12-01 15:00:00,35.42,35.55,35.41,35.53,264900.0,35.42,35.55,35.41,35.53,264900.0
2004-12-01 15:30:00,35.52,35.55,35.48,35.51,374000.0,35.52,35.55,35.48,35.51,374000.0
2004-12-02 09:30:00,35.7,35.78,35.5,35.57,400500.0,35.7,35.78,35.5,35.57,400500.0
2004-12-02 10:00:00,35.57,35.85,35.53,35.75,350800.0,35.57,35.85,35.53,35.75,350800.0
2004-12-02 10:30:00,35.75,35.75,35.67,35.69,299800.0,35.75,35.75,35.67,35.69,299800.0
2004-12-02 11:00:00,35.68,35.87,35.57,35.6,650800.0,35.68,35.87,35.57,35.6,650800.0
2004-12-02 11:30:00,35.61,35.7,35.59,35.65,362300.0,35.61,35.7,35.59,35.65,362300.0
2004-12-02 12:00:00,35.65,35.67,35.55,35.65,387900.0,35.65,35.67,35.55,35.65,387900.0
2004-12-02 12:30:00,35.65,35.65,35.35,35.6,341000.0,35.65,35.65,35.35,35.6,341000.0
2004-12-02 13:00:00,35.6,35.64,35.54,35.55,295500.0,35.6,35.64,35.54,35.55,295500.0
2004-12-02 13:30:00,35.55,35.61,35.52,35.53,425400.0,35.55,35.61,35.52,35.53,425400.0
2004-12-02 14:00:00,35.53,35.59,35.5,35.56,151600.0,35.53,35.59,35.5,35.56,151600.0
2004-12-02 14:30:00,35.58,35.61,35.48,35.54,255300.0,35.58,35.61,35.48,35.54,255300.0
2004-12-02 15:00:00,35.54,35.6,35.5,35.56,278000.0,35.54,35.6,35.5,35.56,278000.0
2004-12-02 15:30:00,35.57,35.6,35.47,35.55,303000.0,35.57,35.6,35.47,35.55,303000.0
2004-12-03 09:30:00,35.39,35.4,34.85,35.13,641400.0,35.39,35.4,34.85,35.13,641400.0
2004-12-03 10:00:00,35.13,35.25,34.91,35.03,362800.0,35.13,35.25,34.91,35.03,362800.0
2004-12-03 10:30:00,35.0,35.04,34.7,34.86,430200.0,35.0,35.04,34.7,34.86,430200.0
2004-12-03 11:00:00,34.85,34.99,34.8,34.9,345400.0,34.85,34.99,34.8,34.9,345400.0
2004-12-03 11:30:00,34.88,34.89,34.65,34.66,289500.0,34.88,34.89,34.65,34.66,289500.0
2004-12-03 12:00:00,34.66,34.8,34.63,34.7,350900.0,34.66,34.8,34.63,34.7,350900.0
2004-12-03 12:30:00,34.7,34.76,34.6,34.68,436200.0,34.7,34.76,34.6,34.68,436200.0
2004-12-03 13:00:00,34.68,34.72,34.55,34.64,523100.0,34.68,34.72,34.55,34.64,523100.0
2004-12-03 13:30:00,34.63,34.67,34.56,34.63,282700.0,34.63,34.67,34.56,34.63,282700.0
2004-12-03 14:00:00,34.63,34.74,34.58,34.71,196700.0,34.63,34.74,34.58,34.71,196700.0
2004-12-03 14:30:00,34.69,34.72,34.62,34.64,374100.0,34.69,34.72,34.62,34.64,374100.0
2004-12-03 15:00:00,34.65,34.71,34.55,34.62,312300.0,34.65,34.71,34.55,34.62,312300.0
2004-12-03 15:30:00,34.62,34.67,34.55,34.58,397600.0,34.62,34.67,34.55,34.58,397600.0
2004-12-06 09:30:00,34.55,34.56,34.04,34.22,466500.0,34.55,34.56,34.04,34.22,466500.0
2004-12-06 10:00:00,34.22,34.4,34.16,34.29,214100.0,34.22,34.4,34.16,34.29,214100.0
2004-12-06 10:30:00,34.29,34.38,34.17,34.18,231700.0,34.29,34.38,34.17,34.18,231700.0
2004-12-06 11:00:00,34.17,34.29,34.13,34.18,205900.0,34.17,34.29,34.13,34.18,205900.0
2004-12-06 11:30:00,34.18,34.3,34.13,34.19,210100.0,34.18,34.3,34.13,34.19,210100.0
2004-12-06 12:00:00,34.2,34.41,34.19,34.32,241700.0,34.2,34.41,34.19,34.32,241700.0
2004-12-06 12:30:00,34.33,34.51,34.33,34.41,153900.0,34.33,34.51,34.33,34.41,153900.0
2004-12-06 13:00:00,34.42,34.61,34.41,34.52,469300.0,34.42,34.61,34.41,34.52,469300.0
2004-12-06 13:30:00,34.5,34.68,34.49,34.6,179700.0,34.5,34.68,34.49,34.6,179700.0
2004-12-06 14:00:00,34.6,34.65,34.54,34.6,185800.0,34.6,34.65,34.54,34.6,185800.0
2004-12-06 14:30:00,34.6,34.65,34.56,34.62,159400.0,34.6,34.65,34.56,34.62,159400.0
2004-12-06 15:00:00,34.62,34.68,34.23,34.5,340200.0,34.62,34.68,34.23,34.5,340200.0
2004-12-06 15:30:00,34.49,34.55,34.47,34.51,317900.0,34.49,34.55,34.47,34.51,317900.0
2004-12-07 09:30:00,34.02,34.75,34.01,34.63,1254900.0,34.02,34.75,34.01,34.63,1254900.0
2004-12-07 10:00:00,34.63,34.71,34.45,34.58,499000.0,34.63,34.71,34.45,34.58,499000.0
2004-12-07 10:30:00,34.59,34.65,34.51,34.62,281400.0,34.59,34.65,34.51,34.62,281400.0
2004-12-07 11:00:00,34.61,34.65,34.56,34.6,168400.0,34.61,34.65,34.56,34.6,168400.0
2004-12-07 11:30:00,34.6,34.74,34.57,34.61,295200.0,34.6,34.74,34.57,34.61,295200.0
2004-12-07 12:00:00,34.6,34.73,34.58,34.67,367700.0,34.6,34.73,34.58,34.67,367700.0
2004-12-07 12:30:00,34.67,34.75,34.51,34.53,576400.0,34.67,34.75,34.51,34.53,576400.0
2004-12-07 13:00:00,34.53,34.53,34.3,34.33,246800.0,34.53,34.53,34.3,34.33,246800.0
2004-12-07 13:30:00,34.33,34.42,34.23,34.4,340900.0,34.33,34.42,34.23,34.4,340900.0
2004-12-07 14:00:00,34.41,34.45,34.28,34.4,303900.0,34.41,34.45,34.28,34.4,303900.0
2004-12-07 14:30:00,34.4,34.43,34.28,34.3,223200.0,34.4,34.43,34.28,34.3,223200.0
2004-12-07 15:00:00,34.28,34.32,34.12,34.17,244200.0,34.28,34.32,34.12,34.17,244200.0
2004-12-07 15:30:00,34.16,34.18,34.06,34.1,371300.0,34.16,34.18,34.06,34.1,371300.0
2004-12-08 09:30:00,34.15,34.34,34.1,34.22,346600.0,34.15,34.34,34.1,34.22,346600.0
2004-12-08 10:00:00,34.23,34.35,34.22,34.29,258300.0,34.23,34.35,34.22,34.29,258300.0
2004-12-08 10:30:00,34.29,34.4,34.13,34.3,365400.0,34.29,34.4,34.13,34.3,365400.0
2004-12-08 11:00:00,34.3,34.37,34.26,34.35,279300.0,34.3,34.37,34.26,34.35,279300.0
2004-12-08 11:30:00,34.35,34.5,34.32,34.41,173000.0,34.35,34.5,34.32,34.41,173000.0
2004-12-08 12:00:00,34.42,34.67,34.35,34.67,226100.0,34.42,34.67,34.35,34.67,226100.0
2004-12-08 12:30:00,34.68,34.7,34.45,34.57,159800.0,34.68,34.7,34.45,34.57,159800.0
2004-12-08 13:00:00,34.56,34.66,34.5,34.65,145100.0,34.56,34.66,34.5,34.65,145100.0
2004-12-08 13:30:00,34.65,34.66,34.51,34.61,127700.0,34.65,34.66,34.51,34.61,127700.0
2004-12-08 14:00:00,34.6,34.61,34.43,34.45,133000.0,34.6,34.61,34.43,34.45,133000.0
2004-12-08 14:30:00,34.49,34.54,34.44,34.49,197600.0,34.49,34.54,34.44,34.49,197600.0
2004-12-08 15:00:00,34.5,34.5,34.32,34.33,215700.0,34.5,34.5,34.32,34.33,215700.0
2004-12-08 15:30:00,34.33,34.43,34.31,34.39,270100.0,34.33,34.43,34.31,34.39,270100.0
2004-12-09 09:30:00,34.25,34.42,34.11,34.16,288000.0,34.25,34.42,34.11,34.16,288000.0
2004-12-09 10:00:00,34.16,34.19,34.0,34.01,264300.0,34.16,34.19,34.0,34.01,264300.0
2004-12-09 10:30:00,34.01,34.09,33.92,34.05,217900.0,34.01,34.09,33.92,34.05,217900.0
2004-12-09 11:00:00,34.05,34.3,34.05,34.21,300500.0,34.05,34.3,34.05,34.21,300500.0
2004-12-09 11:30:00,34.21,34.35,34.17,34.34,157100.0,34.21,34.35,34.17,34.34,157100.0
2004-12-09 12:00:00,34.33,34.38,34.19,34.28,218400.0,34.33,34.38,34.19,34.28,218400.0
2004-12-09 12:30:00,34.29,34.3,34.17,34.18,181000.0,34.29,34.3,34.17,34.18,181000.0
2004-12-09 13:00:00,34.18,34.43,34.17,34.4,164800.0,34.18,34.43,34.17,34.4,164800.0
2004-12-09 13:30:00,34.4,34.41,34.2,34.2,224500.0,34.4,34.41,34.2,34.2,224500.0
2004-12-09 14:00:00,34.21,34.25,34.16,34.18,137400.0,34.21,34.25,34.16,34.18,137400.0
2004-12-09 14:30:00,34.2,34.2,34.07,34.14,335700.0,34.2,34.2,34.07,34.14,335700.0
2004-12-09 15:00:00,34.14,34.27,34.1,34.21,717000.0,34.14,34.27,34.1,34.21,717000.0
2004-12-09 15:30:00,34.21,34.28,34.17,34.22,610300.0,34.21,34.28,34.17,34.22,610300.0
2004-12-10 09:30:00,34.55,35.75,34.18,34.25,421600.0,34.55,35.75,34.18,34.25,421600.0
2004-12-10 10:00:00,34.25,34.28,34.02,34.04,248300.0,34.25,34.28,34.02,34.04,248300.0
2004-12-10 10:30:00,34.06,34.08,33.98,34.06,304200.0,34.06,34.08,33.98,34.06,304200.0
2004-12-10 11:00:00,34.06,34.19,34.01,34.18,145000.0,34.06,34.19,34.01,34.18,145000.0
2004-12-10 11:30:00,34.17,34.33,34.15,34.3,258200.0,34.17,34.33,34.15,34.3,258200.0
2004-12-10 12:00:00,34.28,34.42,34.26,34.4,133100.0,34.28,34.42,34.26,34.4,133100.0
2004-12-10 12:30:00,34.4,34.46,34.31,34.36,169300.0,34.4,34.46,34.31,34.36,169300.0
2004-12-10 13:00:00,34.36,34.41,34.28,34.28,137400.0,34.36,34.41,34.28,34.28,137400.0
2004-12-10 13:30:00,34.32,34.45,34.25,34.34,111300.0,34.32,34.45,34.25,34.34,111300.0
2004-12-10 14:00:00,34.33,34.43,34.28,34.34,128800.0,34.33,34.43,34.28,34.34,128800.0
2004-12-10 14:30:00,34.34,34.42,34.2,34.37,193800.0,34.34,34.42,34.2,34.37,193800.0
2004-12-10 15:00:00,34.37,34.44,34.33,34.4,165800.0,34.37,34.44,34.33,34.4,165800.0
2004-12-10 15:30:00,34.4,34.47,34.3,34.32,266700.0,34.4,34.47,34.3,34.32,266700.0
2004-12-13 09:30:00,34.59,34.68,34.46,34.61,624200.0,34.59,34.68,34.46,34.61,624200.0
2004-12-13 10:00:00,34.61,34.73,34.56,34.68,472000.0,34.61,34.73,34.56,34.68,472000.0
2004-12-13 10:30:00,34.68,34.72,34.54,34.7,343000.0,34.68,34.72,34.54,34.7,343000.0
2004-12-13 11:00:00,34.7,34.76,34.61,34.76,448000.0,34.7,34.76,34.61,34.76,448000.0
2004-12-13 11:30:00,34.79,34.8,34.73,34.78,306200.0,34.79,34.8,34.73,34.78,306200.0
2004-12-13 12:00:00,34.78,34.9,34.75,34.79,416900.0,34.78,34.9,34.75,34.79,416900.0
2004-12-13 12:30:00,34.78,34.9,34.78,34.8,313100.0,34.78,34.9,34.78,34.8,313100.0
2004-12-13 13:00:00,34.79,34.87,34.77,34.85,198800.0,34.79,34.87,34.77,34.85,198800.0
2004-12-13 13:30:00,34.86,35.11,34.86,35.04,375400.0,34.86,35.11,34.86,35.04,375400.0
2004-12-13 14:00:00,35.05,35.24,35.03,35.12,617700.0,35.05,35.24,35.03,35.12,617700.0
2004-12-13 14:30:00,35.12,35.19,35.07,35.14,360500.0,35.12,35.19,35.07,35.14,360500.0
2004-12-13 15:00:00,35.15,35.21,35.08,35.09,404500.0,35.15,35.21,35.08,35.09,404500.0
2004-12-13 15:30:00,35.1,35.13,34.99,35.01,659900.0,35.1,35.13,34.99,35.01,659900.0
2004-12-14 09:30:00,35.31,35.5,35.09,35.5,832400.0,35.31,35.5,35.09,35.5,832400.0
2004-12-14 10:00:00,35.49,35.66,35.43,35.56,727300.0,35.49,35.66,35.43,35.56,727300.0
2004-12-14 10:30:00,35.57,35.7,35.5,35.52,497900.0,35.57,35.7,35.5,35.52,497900.0
2004-12-14 11:00:00,35.53,35.55,35.45,35.49,544000.0,35.53,35.55,35.45,35.49,544000.0
2004-12-14 11:30:00,35.49,35.64,35.49,35.6,346400.0,35.49,35.64,35.49,35.6,346400.0
2004-12-14 12:00:00,35.59,35.62,35.48,35.6,254500.0,35.59,35.62,35.48,35.6,254500.0
2004-12-14 12:30:00,35.6,35.63,35.56,35.59,261100.0,35.6,35.63,35.56,35.59,261100.0
2004-12-14 13:00:00,35.59,35.65,35.54,35.57,146000.0,35.59,35.65,35.54,35.57,146000.0
2004-12-14 13:30:00,35.57,35.67,35.56,35.62,208000.0,35.57,35.67,35.56,35.62,208000.0
2004-12-14 14:00:00,35.64,35.79,35.55,35.67,228800.0,35.64,35.79,35.55,35.67,228800.0
2004-12-14 14:30:00,35.66,35.76,35.56,35.68,231100.0,35.66,35.76,35.56,35.68,231100.0
2004-12-14 15:00:00,35.69,35.91,35.69,35.88,359700.0,35.69,35.91,35.69,35.88,359700.0
2004-12-14 15:30:00,35.87,35.99,35.8,35.91,565200.0,35.87,35.99,35.8,35.91,565200.0
2004-12-15 09:30:00,36.23,36.23,35.71,35.73,560600.0,36.23,36.23,35.71,35.73,560600.0
2004-12-15 10:00:00,35.7,35.85,35.63,35.69,551500.0,35.7,35.85,35.63,35.69,551500.0
2004-12-15 10:30:00,35.7,35.94,35.68,35.9,335100.0,35.7,35.94,35.68,35.9,335100.0
2004-12-15 11:00:00,35.91,35.91,35.7,35.77,504500.0,35.91,35.91,35.7,35.77,504500.0
2004-12-15 11:30:00,35.78,35.87,35.74,35.77,283300.0,35.78,35.87,35.74,35.77,283300.0
2004-12-15 12:00:00,35.77,35.91,35.77,35.9,236600.0,35.77,35.91,35.77,35.9,236600.0
2004-12-15 12:30:00,35.9,35.91,35.8,35.84,162000.0,35.9,35.91,35.8,35.84,162000.0
2004-12-15 13:00:00,35.84,35.96,35.79,35.89,177200.0,35.84,35.96,35.79,35.89,177200.0
2004-12-15 13:30:00,35.89,36.04,35.89,36.01,320400.0,35.89,36.04,35.89,36.01,320400.0
2004-12-15 14:00:00,36.02,36.02,35.9,35.94,229900.0,36.02,36.02,35.9,35.94,229900.0
2004-12-15 14:30:00,35.92,36.05,35.92,36.03,432100.0,35.92,36.05,35.92,36.03,432100.0
2004-12-15 15:00:00,36.03,36.13,36.02,36.12,436700.0,36.03,36.13,36.02,36.12,436700.0
2004-12-15 15:30:00,36.12,36.58,36.12,36.5,1314600.0,36.12,36.58,36.12,36.5,1314600.0
2004-12-16 09:30:00,36.5,36.69,36.2,36.64,646400.0,36.5,36.69,36.2,36.64,646400.0
2004-12-16 10:00:00,36.64,36.7,36.34,36.38,327700.0,36.64,36.7,36.34,36.38,327700.0
2004-12-16 10:30:00,36.37,36.38,36.14,36.19,238300.0,36.37,36.38,36.14,36.19,238300.0
2004-12-16 11:00:00,36.17,36.35,36.15,36.32,252200.0,36.17,36.35,36.15,36.32,252200.0
2004-12-16 11:30:00,36.32,36.37,36.3,36.37,128700.0,36.32,36.37,36.3,36.37,128700.0
2004-12-16 12:00:00,36.38,36.47,36.3,36.3,208500.0,36.38,36.47,36.3,36.3,208500.0
2004-12-16 12:30:00,36.3,36.31,36.08,36.12,320700.0,36.3,36.31,36.08,36.12,320700.0
2004-12-16 13:00:00,36.12,36.18,35.94,35.98,516200.0,36.12,36.18,35.94,35.98,516200.0
2004-12-16 13:30:00,35.99,36.0,35.73,35.76,296400.0,35.99,36.0,35.73,35.76,296400.0
2004-12-16 14:00:00,35.77,35.86,35.66,35.69,272000.0,35.77,35.86,35.66,35.69,272000.0
2004-12-16 14:30:00,35.7,35.7,35.51,35.55,464900.0,35.7,35.7,35.51,35.55,464900.0
2004-12-16 15:00:00,35.5,35.62,35.41,35.5,451500.0,35.5,35.62,35.41,35.5,451500.0
2004-12-16 15:30:00,35.5,35.55,35.4,35.41,661100.0,35.5,35.55,35.4,35.41,661100.0
2004-12-17 09:30:00,35.47,35.8,35.47,35.54,1397000.0,35.47,35.8,35.47,35.54,1397000.0
2004-12-17 10:00:00,35.52,35.8,35.5,35.75,392300.0,35.52,35.8,35.5,35.75,392300.0
2004-12-17 10:30:00,35.75,35.9,35.52,35.53,402500.0,35.75,35.9,35.52,35.53,402500.0
2004-12-17 11:00:00,35.53,35.69,35.48,35.57,319200.0,35.53,35.69,35.48,35.57,319200.0
2004-12-17 11:30:00,35.57,35.62,35.42,35.46,255600.0,35.57,35.62,35.42,35.46,255600.0
2004-12-17 12:00:00,35.46,35.6,35.44,35.59,156500.0,35.46,35.6,35.44,35.59,156500.0
2004-12-17 12:30:00,35.59,35.6,35.5,35.53,173900.0,35.59,35.6,35.5,35.53,173900.0
2004-12-17 13:00:00,35.54,35.62,35.47,35.62,152100.0,35.54,35.62,35.47,35.62,152100.0
2004-12-17 13:30:00,35.62,35.63,35.5,35.63,147900.0,35.62,35.63,35.5,35.63,147900.0
2004-12-17 14:00:00,35.63,35.69,35.56,35.62,204300.0,35.63,35.69,35.56,35.62,204300.0
2004-12-17 14:30:00,35.61,35.7,35.57,35.69,181400.0,35.61,35.7,35.57,35.69,181400.0
2004-12-17 15:00:00,35.7,35.71,35.57,35.66,278800.0,35.7,35.71,35.57,35.66,278800.0
2004-12-17 15:30:00,35.66,35.67,35.51,35.51,315300.0,35.66,35.67,35.51,35.51,315300.0
2004-12-20 09:30:00,35.47,35.88,35.43,35.88,388000.0,35.47,35.88,35.43,35.88,388000.0
2004-12-20 10:00:00,35.88,35.89,35.71,35.81,186800.0,35.88,35.89,35.71,35.81,186800.0
2004-12-20 10:30:00,35.82,35.91,35.75,35.84,170900.0,35.82,35.91,35.75,35.84,170900.0
2004-12-20 11:00:00,35.82,35.84,35.6,35.69,132900.0,35.82,35.84,35.6,35.69,132900.0
2004-12-20 11:30:00,35.68,35.71,35.61,35.63,188000.0,35.68,35.71,35.61,35.63,188000.0
2004-12-20 12:00:00,35.63,35.72,35.6,35.71,143600.0,35.63,35.72,35.6,35.71,143600.0
2004-12-20 12:30:00,35.7,35.7,35.61,35.66,117000.0,35.7,35.7,35.61,35.66,117000.0
2004-12-20 13:00:00,35.66,35.71,35.63,35.69,136400.0,35.66,35.71,35.63,35.69,136400.0
2004-12-20 13:30:00,35.69,35.72,35.61,35.62,181700.0,35.69,35.72,35.61,35.62,181700.0
2004-12-20 14:00:00,35.61,35.7,35.6,35.6,144900.0,35.61,35.7,35.6,35.6,144900.0
2004-12-20 14:30:00,35.58,35.68,35.55,35.59,152900.0,35.58,35.68,35.55,35.59,152900.0
2004-12-20 15:00:00,35.6,35.63,35.58,35.59,125800.0,35.6,35.63,35.58,35.59,125800.0
2004-12-20 15:30:00,35.6,35.6,35.49,35.5,307100.0,35.6,35.6,35.49,35.5,307100.0
2004-12-21 09:30:00,35.5,35.93,35.49,35.81,195800.0,35.5,35.93,35.49,35.81,195800.0
2004-12-21 10:00:00,35.8,35.97,35.8,35.93,211400.0,35.8,35.97,35.8,35.93,211400.0
2004-12-21 10:30:00,35.93,35.97,35.83,35.94,123100.0,35.93,35.97,35.83,35.94,123100.0
2004-12-21 11:00:00,35.97,36.0,35.93,35.96,222400.0,35.97,36.0,35.93,35.96,222400.0
2004-12-21 11:30:00,35.96,36.07,35.83,36.0,352800.0,35.96,36.07,35.83,36.0,352800.0
2004-12-21 12:00:00,36.0,36.05,35.95,36.02,299800.0,36.0,36.05,35.95,36.02,299800.0
2004-12-21 12:30:00,36.02,36.05,35.98,36.04,121700.0,36.02,36.05,35.98,36.04,121700.0
2004-12-21 13:00:00,36.04,36.04,35.95,35.96,259000.0,36.04,36.04,35.95,35.96,259000.0
2004-12-21 13:30:00,35.98,35.99,35.93,35.96,240400.0,35.98,35.99,35.93,35.96,240400.0
2004-12-21 14:00:00,35.96,36.05,35.94,36.03,292000.0,35.96,36.05,35.94,36.03,292000.0
2004-12-21 14:30:00,36.03,36.1,35.96,36.0,346600.0,36.03,36.1,35.96,36.0,346600.0
2004-12-21 15:00:00,36.0,36.01,35.87,35.87,348800.0,36.0,36.01,35.87,35.87,348800.0
2004-12-21 15:30:00,35.87,35.92,35.82,35.89,428500.0,35.87,35.92,35.82,35.89,428500.0
2004-12-22 09:30:00,35.65,36.0,35.65,35.7,353500.0,35.65,36.0,35.65,35.7,353500.0
2004-12-22 10:00:00,35.72,35.79,35.65,35.73,254900.0,35.72,35.79,35.65,35.73,254900.0
2004-12-22 10:30:00,35.7,35.99,35.65,35.92,253800.0,35.7,35.99,35.65,35.92,253800.0
2004-12-22 11:00:00,35.91,36.25,35.91,36.16,323200.0,35.91,36.25,35.91,36.16,323200.0
2004-12-22 11:30:00,36.15,36.24,36.14,36.18,173000.0,36.15,36.24,36.14,36.18,173000.0
2004-12-22 12:00:00,36.2,36.4,36.18,36.31,253200.0,36.2,36.4,36.18,36.31,253200.0
2004-12-22 12:30:00,36.31,36.33,36.23,36.33,133600.0,36.31,36.33,36.23,36.33,133600.0
2004-12-22 13:00:00,36.32,36.34,36.19,36.2,112300.0,36.32,36.34,36.19,36.2,112300.0
2004-12-22 13:30:00,36.21,36.34,36.19,36.26,109100.0,36.21,36.34,36.19,36.26,109100.0
2004-12-22 14:00:00,36.22,36.33,36.22,36.32,159900.0,36.22,36.33,36.22,36.32,159900.0
2004-12-22 14:30:00,36.31,36.31,36.2,36.2,156300.0,36.31,36.31,36.2,36.2,156300.0
2004-12-22 15:00:00,36.2,36.33,36.14,36.3,316100.0,36.2,36.33,36.14,36.3,316100.0
2004-12-22 15:30:00,36.3,36.36,36.24,36.27,402100.0,36.3,36.36,36.24,36.27,402100.0
2004-12-23 09:30:00,36.25,36.34,36.15,36.33,242900.0,36.25,36.34,36.15,36.33,242900.0
2004-12-23 10:00:00,36.33,36.33,36.08,36.23,199200.0,36.33,36.33,36.08,36.23,199200.0
2004-12-23 10:30:00,36.24,36.25,36.01,36.03,299500.0,36.24,36.25,36.01,36.03,299500.0
2004-12-23 11:00:00,36.03,36.07,35.93,36.07,192100.0,36.03,36.07,35.93,36.07,192100.0
2004-12-23 11:30:00,36.07,36.17,35.99,35.99,180400.0,36.07,36.17,35.99,35.99,180400.0
2004-12-23 12:00:00,35.99,36.04,35.88,36.03,126400.0,35.99,36.04,35.88,36.03,126400.0
2004-12-23 12:30:00,36.02,36.04,35.96,36.01,137800.0,36.02,36.04,35.96,36.01,137800.0
2004-12-23 13:00:00,36.0,36.01,35.94,35.95,82000.0,36.0,36.01,35.94,35.95,82000.0
2004-12-23 13:30:00,35.95,36.0,35.92,35.99,103900.0,35.95,36.0,35.92,35.99,103900.0
2004-12-23 14:00:00,35.98,36.03,35.91,35.92,138900.0,35.98,36.03,35.91,35.92,138900.0
2004-12-23 14:30:00,35.92,35.93,35.84,35.85,124700.0,35.92,35.93,35.84,35.85,124700.0
2004-12-23 15:00:00,35.85,35.99,35.85,35.92,176000.0,35.85,35.99,35.85,35.92,176000.0
2004-12-23 15:30:00,35.91,35.99,35.88,35.95,199000.0,35.91,35.99,35.88,35.95,199000.0
2004-12-27 09:30:00,35.83,35.98,35.74,35.85,207900.0,35.83,35.98,35.74,35.85,207900.0
2004-12-27 10:00:00,35.84,35.86,35.7,35.8,144500.0,35.84,35.86,35.7,35.8,144500.0
2004-12-27 10:30:00,35.79,35.87,35.64,35.65,225800.0,35.79,35.87,35.64,35.65,225800.0
2004-12-27 11:00:00,35.66,35.78,35.64,35.68,134200.0,35.66,35.78,35.64,35.68,134200.0
2004-12-27 11:30:00,35.68,35.74,35.55,35.7,134200.0,35.68,35.74,35.55,35.7,134200.0
2004-12-27 12:00:00,35.68,35.74,35.66,35.7,93100.0,35.68,35.74,35.66,35.7,93100.0
2004-12-27 12:30:00,35.69,35.73,35.66,35.71,56600.0,35.69,35.73,35.66,35.71,56600.0
2004-12-27 13:00:00,35.71,35.82,35.67,35.8,140900.0,35.71,35.82,35.67,35.8,140900.0
2004-12-27 13:30:00,35.79,35.88,35.73,35.87,101200.0,35.79,35.88,35.73,35.87,101200.0
2004-12-27 14:00:00,35.84,35.88,35.78,35.79,119000.0,35.84,35.88,35.78,35.79,119000.0
2004-12-27 14:30:00,35.77,35.84,35.71,35.78,86800.0,35.77,35.84,35.71,35.78,86800.0
2004-12-27 15:00:00,35.78,35.82,35.72,35.75,165900.0,35.78,35.82,35.72,35.75,165900.0
2004-12-27 15:30:00,35.76,35.78,35.62,35.67,325000.0,35.76,35.78,35.62,35.67,325000.0
2004-12-28 09:30:00,35.83,35.83,35.5,35.6,239200.0,35.83,35.83,35.5,35.6,239200.0
2004-12-28 10:00:00,35.61,35.92,35.59,35.79,231100.0,35.61,35.92,35.59,35.79,231100.0
2004-12-28 10:30:00,35.79,36.02,35.78,35.98,199600.0,35.79,36.02,35.78,35.98,199600.0
2004-12-28 11:00:00,36.0,36.09,35.95,36.09,154100.0,36.0,36.09,35.95,36.09,154100.0
2004-12-28 11:30:00,36.09,36.11,36.05,36.11,145500.0,36.09,36.11,36.05,36.11,145500.0
2004-12-28 12:00:00,36.07,36.16,36.07,36.14,154400.0,36.07,36.16,36.07,36.14,154400.0
2004-12-28 12:30:00,36.15,36.18,36.04,36.09,77100.0,36.15,36.18,36.04,36.09,77100.0
2004-12-28 13:00:00,36.1,36.15,36.04,36.05,87900.0,36.1,36.15,36.04,36.05,87900.0
2004-12-28 13:30:00,36.05,36.16,36.03,36.12,123200.0,36.05,36.16,36.03,36.12,123200.0
2004-12-28 14:00:00,36.12,36.19,36.08,36.13,185700.0,36.12,36.19,36.08,36.13,185700.0
2004-12-28 14:30:00,36.13,36.2,36.11,36.16,207300.0,36.13,36.2,36.11,36.16,207300.0
2004-12-28 15:00:00,36.16,36.21,36.16,36.2,211700.0,36.16,36.21,36.16,36.2,211700.0
2004-12-28 15:30:00,36.2,36.35,36.2,36.32,351100.0,36.2,36.35,36.2,36.32,351100.0
2004-12-29 09:30:00,36.12,36.35,36.1,36.24,149800.0,36.12,36.35,36.1,36.24,149800.0
2004-12-29 10:00:00,36.23,36.27,36.02,36.03,157200.0,36.23,36.27,36.02,36.03,157200.0
2004-12-29 10:30:00,36.03,36.07,35.91,36.0,142100.0,36.03,36.07,35.91,36.0,142100.0
2004-12-29 11:00:00,35.99,36.08,35.96,36.03,118100.0,35.99,36.08,35.96,36.03,118100.0
2004-12-29 11:30:00,36.0,36.0,35.93,35.95,90400.0,36.0,36.0,35.93,35.95,90400.0
2004-12-29 12:00:00,35.96,36.0,35.92,35.99,75900.0,35.96,36.0,35.92,35.99,75900.0
2004-12-29 12:30:00,35.98,35.98,35.86,35.89,66700.0,35.98,35.98,35.86,35.89,66700.0
2004-12-29 13:00:00,35.89,35.99,35.86,35.92,135200.0,35.89,35.99,35.86,35.92,135200.0
2004-12-29 13:30:00,35.92,35.93,35.84,35.88,136200.0,35.92,35.93,35.84,35.88,136200.0
2004-12-29 14:00:00,35.88,35.94,35.86,35.88,143200.0,35.88,35.94,35.86,35.88,143200.0
2004-12-29 14:30:00,35.87,35.89,35.85,35.86,129500.0,35.87,35.89,35.85,35.86,129500.0
2004-12-29 15:00:00,35.86,35.92,35.86,35.91,127100.0,35.86,35.92,35.86,35.91,127100.0
2004-12-29 15:30:00,35.9,35.98,35.88,35.95,176100.0,35.9,35.98,35.88,35.95,176100.0
2004-12-30 09:30:00,36.0,36.05,35.78,35.85,288700.0,36.0,36.05,35.78,35.85,288700.0
2004-12-30 10:00:00,35.85,35.96,35.85,35.88,158800.0,35.85,35.96,35.85,35.88,158800.0
2004-12-30 10:30:00,35.88,35.99,35.88,35.99,122500.0,35.88,35.99,35.88,35.99,122500.0
2004-12-30 11:00:00,35.99,35.99,35.89,35.92,89200.0,35.99,35.99,35.89,35.92,89200.0
2004-12-30 11:30:00,35.92,35.97,35.87,35.88,73700.0,35.92,35.97,35.87,35.88,73700.0
2004-12-30 12:00:00,35.88,35.9,35.85,35.9,32100.0,35.88,35.9,35.85,35.9,32100.0
2004-12-30 12:30:00,35.89,35.94,35.86,35.86,61300.0,35.89,35.94,35.86,35.86,61300.0
2004-12-30 13:00:00,35.86,35.93,35.84,35.91,65700.0,35.86,35.93,35.84,35.91,65700.0
2004-12-30 13:30:00,35.91,35.92,35.84,35.91,93100.0,35.91,35.92,35.84,35.91,93100.0
2004-12-30 14:00:00,35.91,35.96,35.87,35.9,85000.0,35.91,35.96,35.87,35.9,85000.0
2004-12-30 14:30:00,35.91,35.94,35.89,35.91,88700.0,35.91,35.94,35.89,35.91,88700.0
2004-12-30 15:00:00,35.91,35.94,35.85,35.91,130600.0,35.91,35.94,35.85,35.91,130600.0
2004-12-30 15:30:00,35.92,35.96,35.86,35.88,151700.0,35.92,35.96,35.86,35.88,151700.0
2004-12-31 09:30:00,35.99,36.0,35.48,35.48,326400.0,35.99,36.0,35.48,35.48,326400.0
2004-12-31 10:00:00,35.48,35.51,35.35,35.38,236100.0,35.48,35.51,35.35,35.38,236100.0
2004-12-31 10:30:00,35.37,35.47,35.35,35.38,191900.0,35.37,35.47,35.35,35.38,191900.0
2004-12-31 11:00:00,35.37,35.43,35.36,35.38,219100.0,35.37,35.43,35.36,35.38,219100.0
2004-12-31 11:30:00,35.38,35.41,35.33,35.4,126000.0,35.38,35.41,35.33,35.4,126000.0
2004-12-31 12:00:00,35.4,35.48,35.38,35.41,181800.0,35.4,35.48,35.38,35.41,181800.0
2004-12-31 12:30:00,35.41,35.47,35.41,35.43,134900.0,35.41,35.47,35.41,35.43,134900.0
2004-12-31 13:00:00,35.43,35.54,35.42,35.5,210900.0,35.43,35.54,35.42,35.5,210900.0
2004-12-31 13:30:00,35.5,35.56,35.5,35.54,148200.0,35.5,35.56,35.5,35.54,148200.0
2004-12-31 14:00:00,35.53,35.66,35.5,35.61,142900.0,35.53,35.66,35.5,35.61,142900.0
2004-12-31 14:30:00,35.61,35.69,35.59,35.6,131200.0,35.61,35.69,35.59,35.6,131200.0
2004-12-31 15:00:00,35.6,35.64,35.58,35.59,104500.0,35.6,35.64,35.58,35.59,104500.0
2004-12-31 15:30:00,35.58,35.59,35.48,35.54,306000.0,35.58,35.59,35.48,35.54,306000.0
2005-01-03 09:30:00,34.0,34.89,33.96,34.74,1573100.0,34.0,34.89,33.96,34.74,1573100.0
2005-01-03 10:00:00,34.71,34.85,34.61,34.77,516100.0,34.71,34.85,34.61,34.77,516100.0
2005-01-03 10:30:00,34.77,34.88,34.63,34.7,336500.0,34.77,34.88,34.63,34.7,336500.0
2005-01-03 11:00:00,34.68,34.71,34.61,34.64,289700.0,34.68,34.71,34.61,34.64,289700.0
2005-01-03 11:30:00,34.64,34.75,34.62,34.67,320700.0,34.64,34.75,34.62,34.67,320700.0
2005-01-03 12:00:00,34.67,34.69,34.55,34.58,276000.0,34.67,34.69,34.55,34.58,276000.0
2005-01-03 12:30:00,34.59,34.59,34.54,34.58,201200.0,34.59,34.59,34.54,34.58,201200.0
2005-01-03 13:00:00,34.57,34.67,34.5,34.56,276400.0,34.57,34.67,34.5,34.56,276400.0
2005-01-03 13:30:00,34.55,34.6,34.41,34.42,290600.0,34.55,34.6,34.41,34.42,290600.0
2005-01-03 14:00:00,34.42,34.47,34.36,34.39,393600.0,34.42,34.47,34.36,34.39,393600.0
2005-01-03 14:30:00,34.39,34.48,34.37,34.37,332500.0,34.39,34.48,34.37,34.37,332500.0
2005-01-03 15:00:00,34.37,34.4,34.25,34.26,414700.0,34.37,34.4,34.25,34.26,414700.0
2005-01-03 15:30:00,34.26,34.4,34.25,34.27,579700.0,34.26,34.4,34.25,34.27,579700.0
2005-01-04 09:30:00,34.26,34.95,34.26,34.59,570300.0,34.26,34.95,34.26,34.59,570300.0
2005-01-04 10:00:00,34.58,34.67,34.39,34.44,331100.0,34.58,34.67,34.39,34.44,331100.0
2005-01-04 10:30:00,34.44,34.6,34.39,34.59,276300.0,34.44,34.6,34.39,34.59,276300.0
2005-01-04 11:00:00,34.59,34.6,34.48,34.59,137400.0,34.59,34.6,34.48,34.59,137400.0
2005-01-04 11:30:00,34.6,34.72,34.55,34.65,122700.0,34.6,34.72,34.55,34.65,122700.0
2005-01-04 12:00:00,34.65,34.69,34.49,34.54,158300.0,34.65,34.69,34.49,34.54,158300.0
2005-01-04 12:30:00,34.55,34.62,34.52,34.52,233500.0,34.55,34.62,34.52,34.52,233500.0
2005-01-04 13:00:00,34.53,34.56,34.48,34.51,115900.0,34.53,34.56,34.48,34.51,115900.0
2005-01-04 13:30:00,34.51,34.52,34.42,34.49,103400.0,34.51,34.52,34.42,34.49,103400.0
2005-01-04 14:00:00,34.49,34.49,34.29,34.3,226200.0,34.49,34.49,34.29,34.3,226200.0
2005-01-04 14:30:00,34.31,34.31,34.16,34.27,277500.0,34.31,34.31,34.16,34.27,277500.0
2005-01-04 15:00:00,34.28,34.39,34.26,34.28,267500.0,34.28,34.39,34.26,34.28,267500.0
2005-01-04 15:30:00,34.27,34.44,34.15,34.17,339700.0,34.27,34.44,34.15,34.17,339700.0
2005-01-05 09:30:00,34.3,34.74,34.17,34.7,267800.0,34.3,34.74,34.17,34.7,267800.0
2005-01-05 10:00:00,34.71,34.98,34.65,34.82,400400.0,34.71,34.98,34.65,34.82,400400.0
2005-01-05 10:30:00,34.82,34.9,34.61,34.61,251100.0,34.82,34.9,34.61,34.61,251100.0
2005-01-05 11:00:00,34.61,34.69,34.3,34.38,258100.0,34.61,34.69,34.3,34.38,258100.0
2005-01-05 11:30:00,34.38,34.49,34.35,34.38,198300.0,34.38,34.49,34.35,34.38,198300.0
2005-01-05 12:00:00,34.37,34.39,34.26,34.28,152800.0,34.37,34.39,34.26,34.28,152800.0
2005-01-05 12:30:00,34.27,34.46,34.21,34.37,255700.0,34.27,34.46,34.21,34.37,255700.0
2005-01-05 13:00:00,34.37,34.56,34.35,34.56,147600.0,34.37,34.56,34.35,34.56,147600.0
2005-01-05 13:30:00,34.58,34.73,34.55,34.62,144600.0,34.58,34.73,34.55,34.62,144600.0
2005-01-05 14:00:00,34.6,34.66,34.44,34.5,247700.0,34.6,34.66,34.44,34.5,247700.0
2005-01-05 14:30:00,34.5,34.68,34.5,34.62,244500.0,34.5,34.68,34.5,34.62,244500.0
2005-01-05 15:00:00,34.62,34.87,34.61,34.79,697200.0,34.62,34.87,34.61,34.79,697200.0
2005-01-05 15:30:00,34.78,34.84,34.66,34.69,675400.0,34.78,34.84,34.66,34.69,675400.0
2005-01-06 09:30:00,34.65,35.0,34.64,34.97,323700.0,34.65,35.0,34.64,34.97,323700.0
2005-01-06 10:00:00,34.97,35.11,34.87,34.98,234700.0,34.97,35.11,34.87,34.98,234700.0
2005-01-06 10:30:00,34.98,35.04,34.8,34.87,187100.0,34.98,35.04,34.8,34.87,187100.0
2005-01-06 11:00:00,34.86,34.96,34.85,34.96,257000.0,34.86,34.96,34.85,34.96,257000.0
2005-01-06 11:30:00,34.96,34.99,34.75,34.8,182400.0,34.96,34.99,34.75,34.8,182400.0
2005-01-06 12:00:00,34.8,34.85,34.77,34.77,98100.0,34.8,34.85,34.77,34.77,98100.0
2005-01-06 12:30:00,34.78,34.9,34.75,34.86,146900.0,34.78,34.9,34.75,34.86,146900.0
2005-01-06 13:00:00,34.87,35.29,34.86,35.01,553000.0,34.87,35.29,34.86,35.01,553000.0
2005-01-06 13:30:00,35.0,35.18,35.0,35.13,143200.0,35.0,35.18,35.0,35.13,143200.0
2005-01-06 14:00:00,35.13,35.16,35.04,35.13,162300.0,35.13,35.16,35.04,35.13,162300.0
2005-01-06 14:30:00,35.13,35.2,35.11,35.12,181900.0,35.13,35.2,35.11,35.12,181900.0
2005-01-06 15:00:00,35.12,35.2,35.11,35.16,290900.0,35.12,35.2,35.11,35.16,290900.0
2005-01-06 15:30:00,35.15,35.27,35.15,35.19,431500.0,35.15,35.27,35.15,35.19,431500.0
2005-01-07 09:30:00,35.36,35.5,35.21,35.25,283000.0,35.36,35.5,35.21,35.25,283000.0
2005-01-07 10:00:00,35.25,35.35,35.07,35.14,365100.0,35.25,35.35,35.07,35.14,365100.0
2005-01-07 10:30:00,35.13,35.19,34.96,34.98,355600.0,35.13,35.19,34.96,34.98,355600.0
2005-01-07 11:00:00,34.98,35.05,34.91,35.02,320500.0,34.98,35.05,34.91,35.02,320500.0
2005-01-07 11:30:00,35.01,35.02,34.8,34.83,363800.0,35.01,35.02,34.8,34.83,363800.0
2005-01-07 12:00:00,34.83,34.93,34.76,34.91,187300.0,34.83,34.93,34.76,34.91,187300.0
2005-01-07 12:30:00,34.9,34.95,34.88,34.93,162800.0,34.9,34.95,34.88,34.93,162800.0
2005-01-07 13:00:00,34.93,34.94,34.85,34.87,168000.0,34.93,34.94,34.85,34.87,168000.0
2005-01-07 13:30:00,34.87,35.02,34.87,34.96,161000.0,34.87,35.02,34.87,34.96,161000.0
2005-01-07 14:00:00,34.95,35.0,34.94,34.95,158300.0,34.95,35.0,34.94,34.95,158300.0
2005-01-07 14:30:00,34.95,34.97,34.85,34.92,225100.0,34.95,34.97,34.85,34.92,225100.0
2005-01-07 15:00:00,34.92,34.95,34.89,34.9,202700.0,34.92,34.95,34.89,34.9,202700.0
2005-01-07 15:30:00,34.9,34.91,34.73,34.75,604900.0,34.9,34.91,34.73,34.75,604900.0
2005-01-10 09:30:00,34.75,34.75,34.59,34.67,292200.0,34.75,34.75,34.59,34.67,292200.0
2005-01-10 10:00:00,34.64,34.77,34.55,34.65,298900.0,34.64,34.77,34.55,34.65,298900.0
2005-01-10 10:30:00,34.66,34.7,34.61,34.62,243700.0,34.66,34.7,34.61,34.62,243700.0
2005-01-10 11:00:00,34.61,34.66,34.59,34.63,203700.0,34.61,34.66,34.59,34.63,203700.0
2005-01-10 11:30:00,34.63,34.9,34.03,34.42,961200.0,34.63,34.9,34.03,34.42,961200.0
2005-01-10 12:00:00,34.39,34.6,34.09,34.13,865000.0,34.39,34.6,34.09,34.13,865000.0
2005-01-10 12:30:00,34.13,34.29,34.09,34.15,332500.0,34.13,34.29,34.09,34.15,332500.0
2005-01-10 13:00:00,34.15,34.36,34.14,34.36,310500.0,34.15,34.36,34.14,34.36,310500.0
2005-01-10 13:30:00,34.36,34.38,34.11,34.18,339900.0,34.36,34.38,34.11,34.18,339900.0
2005-01-10 14:00:00,34.19,34.25,34.16,34.2,267100.0,34.19,34.25,34.16,34.2,267100.0
2005-01-10 14:30:00,34.2,34.22,34.11,34.13,280600.0,34.2,34.22,34.11,34.13,280600.0
2005-01-10 15:00:00,34.13,34.16,33.91,34.04,671500.0,34.13,34.16,33.91,34.04,671500.0
2005-01-10 15:30:00,34.05,34.35,33.96,34.29,740400.0,34.05,34.35,33.96,34.29,740400.0
2005-01-11 09:30:00,34.01,34.16,33.65,33.74,734500.0,34.01,34.16,33.65,33.74,734500.0
2005-01-11 10:00:00,33.73,34.01,33.73,34.0,507100.0,33.73,34.01,33.73,34.0,507100.0
2005-01-11 10:30:00,34.0,34.1,33.96,34.07,583600.0,34.0,34.1,33.96,34.07,583600.0
2005-01-11 11:00:00,34.09,34.35,34.06,34.29,288800.0,34.09,34.35,34.06,34.29,288800.0
2005-01-11 11:30:00,34.29,34.31,33.99,34.27,296500.0,34.29,34.31,33.99,34.27,296500.0
2005-01-11 12:00:00,34.27,34.27,34.18,34.21,172700.0,34.27,34.27,34.18,34.21,172700.0
2005-01-11 12:30:00,34.21,34.25,34.13,34.16,213300.0,34.21,34.25,34.13,34.16,213300.0
2005-01-11 13:00:00,34.15,34.18,34.04,34.09,275000.0,34.15,34.18,34.04,34.09,275000.0
2005-01-11 13:30:00,34.09,34.12,33.98,34.03,494700.0,34.09,34.12,33.98,34.03,494700.0
2005-01-11 14:00:00,34.03,34.06,33.98,33.98,165900.0,34.03,34.06,33.98,33.98,165900.0
2005-01-11 14:30:00,33.98,34.0,33.9,33.92,177800.0,33.98,34.0,33.9,33.92,177800.0
2005-01-11 15:00:00,33.92,33.94,33.81,33.88,422100.0,33.92,33.94,33.81,33.88,422100.0
2005-01-11 15:30:00,33.88,33.95,33.84,33.87,384800.0,33.88,33.95,33.84,33.87,384800.0
2005-01-12 09:30:00,33.9,33.9,33.6,33.7,332200.0,33.9,33.9,33.6,33.7,332200.0
2005-01-12 10:00:00,33.7,33.97,33.66,33.87,311100.0,33.7,33.97,33.66,33.87,311100.0
2005-01-12 10:30:00,33.87,33.89,33.48,33.48,486900.0,33.87,33.89,33.48,33.48,486900.0
2005-01-12 11:00:00,33.49,33.53,33.4,33.46,436000.0,33.49,33.53,33.4,33.46,436000.0
2005-01-12 11:30:00,33.48,33.55,33.47,33.53,317500.0,33.48,33.55,33.47,33.53,317500.0
2005-01-12 12:00:00,33.53,33.53,33.49,33.5,578100.0,33.53,33.53,33.49,33.5,578100.0
2005-01-12 12:30:00,33.5,33.52,33.48,33.5,241900.0,33.5,33.52,33.48,33.5,241900.0
2005-01-12 13:00:00,33.5,33.55,33.47,33.52,1089800.0,33.5,33.55,33.47,33.52,1089800.0
2005-01-12 13:30:00,33.52,33.52,33.1,33.41,450200.0,33.52,33.52,33.1,33.41,450200.0
2005-01-12 14:00:00,33.41,33.51,33.37,33.46,200400.0,33.41,33.51,33.37,33.46,200400.0
2005-01-12 14:30:00,33.46,33.52,33.35,33.44,1340200.0,33.46,33.52,33.35,33.44,1340200.0
2005-01-12 15:00:00,33.44,33.45,33.39,33.45,265100.0,33.44,33.45,33.39,33.45,265100.0
2005-01-12 15:30:00,33.45,33.52,33.44,33.5,1364900.0,33.45,33.52,33.44,33.5,1364900.0
2005-01-13 09:30:00,33.87,33.87,33.22,33.32,415800.0,33.87,33.87,33.22,33.32,415800.0
2005-01-13 10:00:00,33.33,33.48,33.3,33.43,466000.0,33.33,33.48,33.3,33.43,466000.0
2005-01-13 10:30:00,33.43,33.48,33.4,33.45,472700.0,33.43,33.48,33.4,33.45,472700.0
2005-01-13 11:00:00,33.45,33.55,33.43,33.47,351200.0,33.45,33.55,33.43,33.47,351200.0
2005-01-13 11:30:00,33.44,33.45,33.25,33.31,489000.0,33.44,33.45,33.25,33.31,489000.0
2005-01-13 12:00:00,33.3,33.43,33.29,33.38,149200.0,33.3,33.43,33.29,33.38,149200.0
2005-01-13 12:30:00,33.39,33.39,33.19,33.21,555600.0,33.39,33.39,33.19,33.21,555600.0
2005-01-13 13:00:00,33.22,33.27,33.17,33.21,192100.0,33.22,33.27,33.17,33.21,192100.0
2005-01-13 13:30:00,33.2,33.32,33.15,33.29,176100.0,33.2,33.32,33.15,33.29,176100.0
2005-01-13 14:00:00,33.29,33.35,33.25,33.28,371600.0,33.29,33.35,33.25,33.28,371600.0
2005-01-13 14:30:00,33.28,33.45,33.14,33.18,335500.0,33.28,33.45,33.14,33.18,335500.0
2005-01-13 15:00:00,33.18,33.54,33.14,33.54,1043500.0,33.18,33.54,33.14,33.54,1043500.0
2005-01-13 15:30:00,33.54,33.8,33.5,33.5,2273800.0,33.54,33.8,33.5,33.5,2273800.0
2005-01-14 09:30:00,33.62,33.65,33.3,33.31,346900.0,33.62,33.65,33.3,33.31,346900.0
2005-01-14 10:00:00,33.31,33.45,33.25,33.35,360400.0,33.31,33.45,33.25,33.35,360400.0
2005-01-14 10:30:00,33.32,33.43,33.28,33.31,424500.0,33.32,33.43,33.28,33.31,424500.0
2005-01-14 11:00:00,33.31,33.39,33.29,33.35,263500.0,33.31,33.39,33.29,33.35,263500.0
2005-01-14 11:30:00,33.34,33.41,33.22,33.22,229900.0,33.34,33.41,33.22,33.22,229900.0
2005-01-14 12:00:00,33.22,33.28,33.2,33.23,305100.0,33.22,33.28,33.2,33.23,305100.0
2005-01-14 12:30:00,33.23,33.23,33.16,33.2,161200.0,33.23,33.23,33.16,33.2,161200.0
2005-01-14 13:00:00,33.19,33.23,33.16,33.23,259700.0,33.19,33.23,33.16,33.23,259700.0
2005-01-14 13:30:00,33.21,33.22,33.0,33.04,333400.0,33.21,33.22,33.0,33.04,333400.0
2005-01-14 14:00:00,33.03,33.04,32.9,33.04,368400.0,33.03,33.04,32.9,33.04,368400.0
2005-01-14 14:30:00,33.03,33.16,33.03,33.15,275800.0,33.03,33.16,33.03,33.15,275800.0
2005-01-14 15:00:00,33.16,33.18,33.09,33.16,415200.0,33.16,33.18,33.09,33.16,415200.0
2005-01-14 15:30:00,33.16,33.19,33.1,33.14,658400.0,33.16,33.19,33.1,33.14,658400.0
2005-01-18 09:30:00,33.69,33.69,32.92,33.05,354100.0,33.69,33.69,32.92,33.05,354100.0
2005-01-18 10:00:00,33.06,33.23,32.98,33.12,357000.0,33.06,33.23,32.98,33.12,357000.0
2005-01-18 10:30:00,33.16,33.35,33.15,33.3,322800.0,33.16,33.35,33.15,33.3,322800.0
2005-01-18 11:00:00,33.3,33.33,33.25,33.27,262300.0,33.3,33.33,33.25,33.27,262300.0
2005-01-18 11:30:00,33.26,33.62,33.26,33.55,286700.0,33.26,33.62,33.26,33.55,286700.0
2005-01-18 12:00:00,33.55,33.69,33.55,33.66,140100.0,33.55,33.69,33.55,33.66,140100.0
2005-01-18 12:30:00,33.66,33.7,33.58,33.64,186700.0,33.66,33.7,33.58,33.64,186700.0
2005-01-18 13:00:00,33.64,33.66,33.53,33.54,198300.0,33.64,33.66,33.53,33.54,198300.0
2005-01-18 13:30:00,33.54,33.57,33.49,33.53,289300.0,33.54,33.57,33.49,33.53,289300.0
2005-01-18 14:00:00,33.54,33.57,33.46,33.48,674800.0,33.54,33.57,33.46,33.48,674800.0
2005-01-18 14:30:00,33.48,33.5,33.46,33.48,306500.0,33.48,33.5,33.46,33.48,306500.0
2005-01-18 15:00:00,33.48,33.56,33.45,33.54,355800.0,33.48,33.56,33.45,33.54,355800.0
2005-01-18 15:30:00,33.54,33.69,33.5,33.56,495400.0,33.54,33.69,33.5,33.56,495400.0
2005-01-19 09:30:00,33.52,33.61,33.26,33.4,388400.0,33.52,33.61,33.26,33.4,388400.0
2005-01-19 10:00:00,33.41,33.48,33.25,33.35,258000.0,33.41,33.48,33.25,33.35,258000.0
2005-01-19 10:30:00,33.34,33.38,33.29,33.36,268400.0,33.34,33.38,33.29,33.36,268400.0
2005-01-19 11:00:00,33.35,33.4,33.29,33.35,193200.0,33.35,33.4,33.29,33.35,193200.0
2005-01-19 11:30:00,33.34,33.41,33.28,33.32,167100.0,33.34,33.41,33.28,33.32,167100.0
2005-01-19 12:00:00,33.33,33.42,33.24,33.4,154800.0,33.33,33.42,33.24,33.4,154800.0
2005-01-19 12:30:00,33.4,33.41,33.33,33.38,218200.0,33.4,33.41,33.33,33.38,218200.0
2005-01-19 13:00:00,33.39,33.42,33.35,33.41,240100.0,33.39,33.42,33.35,33.41,240100.0
2005-01-19 13:30:00,33.42,33.43,33.36,33.41,163100.0,33.42,33.43,33.36,33.41,163100.0
2005-01-19 14:00:00,33.41,33.45,33.37,33.44,200900.0,33.41,33.45,33.37,33.44,200900.0
2005-01-19 14:30:00,33.45,33.53,33.42,33.51,199400.0,33.45,33.53,33.42,33.51,199400.0
2005-01-19 15:00:00,33.51,33.52,33.37,33.42,447200.0,33.51,33.52,33.37,33.42,447200.0
2005-01-19 15:30:00,33.42,33.5,33.41,33.43,602400.0,33.42,33.5,33.41,33.43,602400.0
2005-01-20 09:30:00,33.25,33.66,33.11,33.55,295300.0,33.25,33.66,33.11,33.55,295300.0
2005-01-20 10:00:00,33.55,33.64,33.42,33.6,293500.0,33.55,33.64,33.42,33.6,293500.0
2005-01-20 10:30:00,33.59,33.77,33.52,33.75,333400.0,33.59,33.77,33.52,33.75,333400.0
2005-01-20 11:00:00,33.75,33.82,33.52,33.57,250900.0,33.75,33.82,33.52,33.57,250900.0
2005-01-20 11:30:00,33.58,33.65,33.55,33.64,143900.0,33.58,33.65,33.55,33.64,143900.0
2005-01-20 12:00:00,33.65,33.69,33.55,33.59,108600.0,33.65,33.69,33.55,33.59,108600.0
2005-01-20 12:30:00,33.59,33.63,33.5,33.58,172300.0,33.59,33.63,33.5,33.58,172300.0
2005-01-20 13:00:00,33.58,33.6,33.38,33.47,159500.0,33.58,33.6,33.38,33.47,159500.0
2005-01-20 13:30:00,33.47,33.56,33.46,33.5,106800.0,33.47,33.56,33.46,33.5,106800.0
2005-01-20 14:00:00,33.5,33.64,33.49,33.57,108400.0,33.5,33.64,33.49,33.57,108400.0
2005-01-20 14:30:00,33.56,33.6,33.49,33.56,197700.0,33.56,33.6,33.49,33.56,197700.0
2005-01-20 15:00:00,33.56,33.56,33.36,33.37,206100.0,33.56,33.56,33.36,33.37,206100.0
2005-01-20 15:30:00,33.36,33.42,33.22,33.29,468500.0,33.36,33.42,33.22,33.29,468500.0
2005-01-21 09:30:00,33.41,33.5,33.35,33.38,251300.0,33.41,33.5,33.35,33.38,251300.0
2005-01-21 10:00:00,33.43,33.51,33.32,33.4,205500.0,33.43,33.51,33.32,33.4,205500.0
2005-01-21 10:30:00,33.4,33.41,33.31,33.35,158200.0,33.4,33.41,33.31,33.35,158200.0
2005-01-21 11:00:00,33.35,33.38,33.31,33.37,127600.0,33.35,33.38,33.31,33.37,127600.0
2005-01-21 11:30:00,33.36,33.37,33.29,33.29,196300.0,33.36,33.37,33.29,33.29,196300.0
2005-01-21 12:00:00,33.28,33.3,33.27,33.28,112600.0,33.28,33.3,33.27,33.28,112600.0
2005-01-21 12:30:00,33.29,33.36,33.27,33.3,127900.0,33.29,33.36,33.27,33.3,127900.0
2005-01-21 13:00:00,33.3,33.3,33.26,33.29,114600.0,33.3,33.3,33.26,33.29,114600.0
2005-01-21 13:30:00,33.27,33.29,33.26,33.29,201800.0,33.27,33.29,33.26,33.29,201800.0
2005-01-21 14:00:00,33.29,33.29,33.12,33.14,330900.0,33.29,33.29,33.12,33.14,330900.0
2005-01-21 14:30:00,33.13,33.15,32.99,33.0,139500.0,33.13,33.15,32.99,33.0,139500.0
2005-01-21 15:00:00,33.0,33.04,32.94,33.01,248300.0,33.0,33.04,32.94,33.01,248300.0
2005-01-21 15:30:00,33.02,33.04,32.92,32.93,277200.0,33.02,33.04,32.92,32.93,277200.0
2005-01-24 09:30:00,33.15,33.5,33.0,33.01,544100.0,33.15,33.5,33.0,33.01,544100.0
2005-01-24 10:00:00,33.04,33.15,32.81,32.87,239700.0,33.04,33.15,32.81,32.87,239700.0
2005-01-24 10:30:00,32.87,32.94,32.5,32.52,526900.0,32.87,32.94,32.5,32.52,526900.0
2005-01-24 11:00:00,32.52,32.71,32.25,32.62,688700.0,32.52,32.71,32.25,32.62,688700.0
2005-01-24 11:30:00,32.61,32.76,32.49,32.59,479500.0,32.61,32.76,32.49,32.59,479500.0
2005-01-24 12:00:00,32.59,32.64,32.31,32.41,275100.0,32.59,32.64,32.31,32.41,275100.0
2005-01-24 12:30:00,32.4,32.4,32.2,32.35,355400.0,32.4,32.4,32.2,32.35,355400.0
2005-01-24 13:00:00,32.37,32.51,32.36,32.45,277100.0,32.37,32.51,32.36,32.45,277100.0
2005-01-24 13:30:00,32.44,32.52,32.38,32.38,217100.0,32.44,32.52,32.38,32.38,217100.0
2005-01-24 14:00:00,32.38,32.4,32.18,32.22,369700.0,32.38,32.4,32.18,32.22,369700.0
2005-01-24 14:30:00,32.22,32.32,32.19,32.25,364500.0,32.22,32.32,32.19,32.25,364500.0
2005-01-24 15:00:00,32.24,32.29,32.22,32.25,275400.0,32.24,32.29,32.22,32.25,275400.0
2005-01-24 15:30:00,32.26,32.29,32.15,32.2,680200.0,32.26,32.29,32.15,32.2,680200.0
2005-01-25 09:30:00,32.77,33.01,32.19,32.48,716900.0,32.77,33.01,32.19,32.48,716900.0
2005-01-25 10:00:00,32.47,32.64,32.43,32.6,409900.0,32.47,32.64,32.43,32.6,409900.0
2005-01-25 10:30:00,32.6,32.61,32.54,32.59,171100.0,32.6,32.61,32.54,32.59,171100.0
2005-01-25 11:00:00,32.59,32.59,32.47,32.54,182200.0,32.59,32.59,32.47,32.54,182200.0
2005-01-25 11:30:00,32.55,32.59,32.51,32.53,127700.0,32.55,32.59,32.51,32.53,127700.0
2005-01-25 12:00:00,32.53,32.55,32.3,32.3,300900.0,32.53,32.55,32.3,32.3,300900.0
2005-01-25 12:30:00,32.3,32.34,32.19,32.2,339400.0,32.3,32.34,32.19,32.2,339400.0
2005-01-25 13:00:00,32.19,32.21,32.15,32.18,276100.0,32.19,32.21,32.15,32.18,276100.0
2005-01-25 13:30:00,32.18,32.2,32.1,32.18,388100.0,32.18,32.2,32.1,32.18,388100.0
2005-01-25 14:00:00,32.18,32.2,32.1,32.11,422600.0,32.18,32.2,32.1,32.11,422600.0
2005-01-25 14:30:00,32.11,32.12,31.94,31.98,445000.0,32.11,32.12,31.94,31.98,445000.0
2005-01-25 15:00:00,31.98,31.99,31.9,31.96,490200.0,31.98,31.99,31.9,31.96,490200.0
2005-01-25 15:30:00,31.95,31.96,31.85,31.91,766800.0,31.95,31.96,31.85,31.91,766800.0
2005-01-26 09:30:00,32.25,32.39,32.11,32.26,520600.0,32.25,32.39,32.11,32.26,520600.0
2005-01-26 10:00:00,32.25,32.4,32.24,32.35,479800.0,32.25,32.4,32.24,32.35,479800.0
2005-01-26 10:30:00,32.37,32.37,32.26,32.34,264100.0,32.37,32.37,32.26,32.34,264100.0
2005-01-26 11:00:00,32.34,32.35,32.09,32.21,247700.0,32.34,32.35,32.09,32.21,247700.0
2005-01-26 11:30:00,32.2,32.26,32.19,32.23,110800.0,32.2,32.26,32.19,32.23,110800.0
2005-01-26 12:00:00,32.24,32.25,32.11,32.15,122100.0,32.24,32.25,32.11,32.15,122100.0
2005-01-26 12:30:00,32.14,32.15,31.89,31.91,315600.0,32.14,32.15,31.89,31.91,315600.0
2005-01-26 13:00:00,31.92,31.98,31.79,31.81,431300.0,31.92,31.98,31.79,31.81,431300.0
2005-01-26 13:30:00,31.81,31.96,31.8,31.94,295600.0,31.81,31.96,31.8,31.94,295600.0
2005-01-26 14:00:00,31.94,31.95,31.82,31.82,255800.0,31.94,31.95,31.82,31.82,255800.0
2005-01-26 14:30:00,31.8,31.83,31.7,31.77,352300.0,31.8,31.83,31.7,31.77,352300.0
2005-01-26 15:00:00,31.76,31.83,31.69,31.72,357700.0,31.76,31.83,31.69,31.72,357700.0
2005-01-26 15:30:00,31.7,31.85,31.65,31.8,750700.0,31.7,31.85,31.65,31.8,750700.0
2005-01-27 09:30:00,32.1,32.1,31.4,31.48,647000.0,32.1,32.1,31.4,31.48,647000.0
2005-01-27 10:00:00,31.48,31.58,31.45,31.57,271500.0,31.48,31.58,31.45,31.57,271500.0
2005-01-27 10:30:00,31.57,31.68,31.5,31.66,430500.0,31.57,31.68,31.5,31.66,430500.0
2005-01-27 11:00:00,31.67,31.82,31.65,31.8,341600.0,31.67,31.82,31.65,31.8,341600.0
2005-01-27 11:30:00,31.79,31.93,31.74,31.86,439600.0,31.79,31.93,31.74,31.86,439600.0
2005-01-27 12:00:00,31.86,31.86,31.72,31.82,173500.0,31.86,31.86,31.72,31.82,173500.0
2005-01-27 12:30:00,31.81,31.96,31.75,31.9,317500.0,31.81,31.96,31.75,31.9,317500.0
2005-01-27 13:00:00,31.9,31.9,31.78,31.81,156400.0,31.9,31.9,31.78,31.81,156400.0
2005-01-27 13:30:00,31.81,31.85,31.74,31.82,382000.0,31.81,31.85,31.74,31.82,382000.0
2005-01-27 14:00:00,31.82,32.03,31.81,32.0,463800.0,31.82,32.03,31.81,32.0,463800.0
2005-01-27 14:30:00,32.01,32.1,32.0,32.04,424900.0,32.01,32.1,32.0,32.04,424900.0
2005-01-27 15:00:00,32.05,32.16,32.03,32.1,491200.0,32.05,32.16,32.03,32.1,491200.0
2005-01-27 15:30:00,32.1,32.21,32.02,32.2,520100.0,32.1,32.21,32.02,32.2,520100.0
2005-01-28 09:30:00,32.25,32.49,32.05,32.43,381300.0,32.25,32.49,32.05,32.43,381300.0
2005-01-28 10:00:00,32.43,32.48,32.2,32.36,346400.0,32.43,32.48,32.2,32.36,346400.0
2005-01-28 10:30:00,32.37,32.45,32.32,32.38,386700.0,32.37,32.45,32.32,32.38,386700.0
2005-01-28 11:00:00,32.39,32.44,32.17,32.2,453000.0,32.39,32.44,32.17,32.2,453000.0
2005-01-28 11:30:00,32.17,32.26,32.06,32.23,237700.0,32.17,32.26,32.06,32.23,237700.0
2005-01-28 12:00:00,32.24,32.26,32.21,32.23,121800.0,32.24,32.26,32.21,32.23,121800.0
2005-01-28 12:30:00,32.24,32.26,32.14,32.15,146000.0,32.24,32.26,32.14,32.15,146000.0
2005-01-28 13:00:00,32.15,32.26,32.13,32.24,173200.0,32.15,32.26,32.13,32.24,173200.0
2005-01-28 13:30:00,32.26,32.3,32.2,32.26,186900.0,32.26,32.3,32.2,32.26,186900.0
2005-01-28 14:00:00,32.25,32.25,32.15,32.2,228600.0,32.25,32.25,32.15,32.2,228600.0
2005-01-28 14:30:00,32.21,32.21,32.11,32.13,216900.0,32.21,32.21,32.11,32.13,216900.0
2005-01-28 15:00:00,32.13,32.21,32.1,32.13,297900.0,32.13,32.21,32.1,32.13,297900.0
2005-01-28 15:30:00,32.13,32.27,32.12,32.22,480200.0,32.13,32.27,32.12,32.22,480200.0
2005-01-31 09:30:00,33.0,33.0,32.44,32.73,665000.0,33.0,33.0,32.44,32.73,665000.0
2005-01-31 10:00:00,32.74,32.8,32.62,32.75,249700.0,32.74,32.8,32.62,32.75,249700.0
2005-01-31 10:30:00,32.75,32.79,32.64,32.77,250000.0,32.75,32.79,32.64,32.77,250000.0
2005-01-31 11:00:00,32.77,32.77,32.64,32.69,183600.0,32.77,32.77,32.64,32.69,183600.0
2005-01-31 11:30:00,32.71,32.75,32.62,32.64,145700.0,32.71,32.75,32.62,32.64,145700.0
2005-01-31 12:00:00,32.64,32.82,32.6,32.73,133300.0,32.64,32.82,32.6,32.73,133300.0
2005-01-31 12:30:00,32.73,32.8,32.66,32.72,116900.0,32.73,32.8,32.66,32.72,116900.0
2005-01-31 13:00:00,32.7,32.74,32.61,32.69,146400.0,32.7,32.74,32.61,32.69,146400.0
2005-01-31 13:30:00,32.68,32.71,32.59,32.62,162000.0,32.68,32.71,32.59,32.62,162000.0
2005-01-31 14:00:00,32.63,32.63,32.51,32.51,201600.0,32.63,32.63,32.51,32.51,201600.0
2005-01-31 14:30:00,32.52,32.74,32.5,32.67,224200.0,32.52,32.74,32.5,32.67,224200.0
2005-01-31 15:00:00,32.66,32.75,32.63,32.71,332000.0,32.66,32.75,32.63,32.71,332000.0
2005-01-31 15:30:00,32.71,33.04,32.71,32.95,940900.0,32.71,33.04,32.71,32.95,940900.0
2005-02-01 09:30:00,33.88,33.89,33.44,33.46,1041700.0,33.88,33.89,33.44,33.46,1041700.0
2005-02-01 10:00:00,33.47,33.6,33.2,33.39,641500.0,33.47,33.6,33.2,33.39,641500.0
2005-02-01 10:30:00,33.39,33.45,33.22,33.31,428900.0,33.39,33.45,33.22,33.31,428900.0
2005-02-01 11:00:00,33.3,33.38,33.19,33.19,264600.0,33.3,33.38,33.19,33.19,264600.0
2005-02-01 11:30:00,33.19,33.32,33.15,33.18,323500.0,33.19,33.32,33.15,33.18,323500.0
2005-02-01 12:00:00,33.18,33.4,33.16,33.27,369900.0,33.18,33.4,33.16,33.27,369900.0
2005-02-01 12:30:00,33.28,33.31,33.15,33.23,395300.0,33.28,33.31,33.15,33.23,395300.0
2005-02-01 13:00:00,33.25,33.37,33.23,33.33,511300.0,33.25,33.37,33.23,33.33,511300.0
2005-02-01 13:30:00,33.32,33.66,33.32,33.54,421800.0,33.32,33.66,33.32,33.54,421800.0
2005-02-01 14:00:00,33.55,33.97,33.51,33.82,683600.0,33.55,33.97,33.51,33.82,683600.0
2005-02-01 14:30:00,33.83,34.76,33.32,34.6,2790800.0,33.83,34.76,33.32,34.6,2790800.0
2005-02-01 15:00:00,34.6,34.61,33.76,33.98,1623600.0,34.6,34.61,33.76,33.98,1623600.0
2005-02-01 15:30:00,33.97,34.85,33.97,34.85,1559100.0,33.97,34.85,33.97,34.85,1559100.0
2005-02-02 09:30:00,34.55,35.26,34.55,34.84,1679700.0,34.55,35.26,34.55,34.84,1679700.0
2005-02-02 10:00:00,34.84,39.96,34.83,34.97,660100.0,34.84,39.96,34.83,34.97,660100.0
2005-02-02 10:30:00,34.97,35.06,34.94,34.96,575700.0,34.97,35.06,34.94,34.96,575700.0
2005-02-02 11:00:00,34.96,35.06,34.95,35.0,711300.0,34.96,35.06,34.95,35.0,711300.0
2005-02-02 11:30:00,35.0,35.08,34.86,34.88,532200.0,35.0,35.08,34.86,34.88,532200.0
2005-02-02 12:00:00,34.91,34.92,34.7,34.87,411100.0,34.91,34.92,34.7,34.87,411100.0
2005-02-02 12:30:00,34.87,35.03,34.78,34.96,418700.0,34.87,35.03,34.78,34.96,418700.0
2005-02-02 13:00:00,34.96,35.02,34.9,34.91,243300.0,34.96,35.02,34.9,34.91,243300.0
2005-02-02 13:30:00,34.91,35.02,34.89,34.97,261300.0,34.91,35.02,34.89,34.97,261300.0
2005-02-02 14:00:00,34.96,35.19,34.87,35.01,306800.0,34.96,35.19,34.87,35.01,306800.0
2005-02-02 14:30:00,35.01,35.03,34.81,34.86,270100.0,35.01,35.03,34.81,34.86,270100.0
2005-02-02 15:00:00,34.85,34.87,34.75,34.77,488400.0,34.85,34.87,34.75,34.77,488400.0
2005-02-02 15:30:00,34.76,34.79,34.57,34.76,754500.0,34.76,34.79,34.57,34.76,754500.0
2005-02-03 09:30:00,34.9,35.06,34.66,34.74,709100.0,34.9,35.06,34.66,34.74,709100.0
2005-02-03 10:00:00,34.74,34.81,34.3,34.36,514600.0,34.74,34.81,34.3,34.36,514600.0
2005-02-03 10:30:00,34.35,34.48,34.17,34.38,454000.0,34.35,34.48,34.17,34.38,454000.0
2005-02-03 11:00:00,34.36,34.4,34.07,34.27,317900.0,34.36,34.4,34.07,34.27,317900.0
2005-02-03 11:30:00,34.27,34.44,34.18,34.32,332300.0,34.27,34.44,34.18,34.32,332300.0
2005-02-03 12:00:00,34.32,34.39,34.29,34.37,223800.0,34.32,34.39,34.29,34.37,223800.0
2005-02-03 12:30:00,34.37,34.38,34.2,34.27,224800.0,34.37,34.38,34.2,34.27,224800.0
2005-02-03 13:00:00,34.27,34.37,34.24,34.34,119400.0,34.27,34.37,34.24,34.34,119400.0
2005-02-03 13:30:00,34.35,34.47,34.35,34.42,109700.0,34.35,34.47,34.35,34.42,109700.0
2005-02-03 14:00:00,34.42,34.48,34.28,34.33,180300.0,34.42,34.48,34.28,34.33,180300.0
2005-02-03 14:30:00,34.34,34.36,34.27,34.33,187700.0,34.34,34.36,34.27,34.33,187700.0
2005-02-03 15:00:00,34.34,34.39,34.27,34.36,198800.0,34.34,34.39,34.27,34.36,198800.0
2005-02-03 15:30:00,34.36,34.5,34.36,34.41,368400.0,34.36,34.5,34.36,34.41,368400.0
2005-02-04 09:30:00,34.31,34.42,34.11,34.32,286900.0,34.31,34.42,34.11,34.32,286900.0
2005-02-04 10:00:00,34.29,34.4,34.19,34.31,354300.0,34.29,34.4,34.19,34.31,354300.0
2005-02-04 10:30:00,34.31,34.32,34.19,34.24,190600.0,34.31,34.32,34.19,34.24,190600.0
2005-02-04 11:00:00,34.23,34.3,34.2,34.26,291600.0,34.23,34.3,34.2,34.26,291600.0
2005-02-04 11:30:00,34.26,34.26,34.15,34.16,256700.0,34.26,34.26,34.15,34.16,256700.0
2005-02-04 12:00:00,34.16,34.26,34.15,34.24,296800.0,34.16,34.26,34.15,34.24,296800.0
2005-02-04 12:30:00,34.24,34.26,34.15,34.17,175200.0,34.24,34.26,34.15,34.17,175200.0
2005-02-04 13:00:00,34.16,34.19,34.0,34.13,461400.0,34.16,34.19,34.0,34.13,461400.0
2005-02-04 13:30:00,34.13,34.13,34.03,34.09,293900.0,34.13,34.13,34.03,34.09,293900.0
2005-02-04 14:00:00,34.09,34.1,34.02,34.09,200000.0,34.09,34.1,34.02,34.09,200000.0
2005-02-04 14:30:00,34.09,34.1,34.01,34.04,137200.0,34.09,34.1,34.01,34.04,137200.0
2005-02-04 15:00:00,34.03,34.1,34.03,34.1,283100.0,34.03,34.1,34.03,34.1,283100.0
2005-02-04 15:30:00,34.09,34.19,34.07,34.13,672200.0,34.09,34.19,34.07,34.13,672200.0
2005-02-07 09:30:00,34.19,34.19,33.93,34.07,364000.0,34.19,34.19,33.93,34.07,364000.0
2005-02-07 10:00:00,34.07,34.09,33.93,33.97,349500.0,34.07,34.09,33.93,33.97,349500.0
2005-02-07 10:30:00,33.98,34.11,33.94,34.11,255800.0,33.98,34.11,33.94,34.11,255800.0
2005-02-07 11:00:00,34.11,34.13,33.93,33.95,421000.0,34.11,34.13,33.93,33.95,421000.0
2005-02-07 11:30:00,33.95,34.01,33.94,33.99,112800.0,33.95,34.01,33.94,33.99,112800.0
2005-02-07 12:00:00,33.99,34.0,33.94,34.0,115700.0,33.99,34.0,33.94,34.0,115700.0
2005-02-07 12:30:00,34.0,34.04,33.97,34.0,142800.0,34.0,34.04,33.97,34.0,142800.0
2005-02-07 13:00:00,33.99,34.0,33.88,33.9,181100.0,33.99,34.0,33.88,33.9,181100.0
2005-02-07 13:30:00,33.9,33.92,33.84,33.86,236900.0,33.9,33.92,33.84,33.86,236900.0
2005-02-07 14:00:00,33.86,33.94,33.85,33.88,120800.0,33.86,33.94,33.85,33.88,120800.0
2005-02-07 14:30:00,33.88,33.93,33.82,33.9,317700.0,33.88,33.93,33.82,33.9,317700.0
2005-02-07 15:00:00,33.9,33.94,33.84,33.88,270400.0,33.9,33.94,33.84,33.88,270400.0
2005-02-07 15:30:00,33.85,33.92,33.81,33.87,365400.0,33.85,33.92,33.81,33.87,365400.0
2005-02-08 09:30:00,33.8,33.84,33.55,33.66,254700.0,33.8,33.84,33.55,33.66,254700.0
2005-02-08 10:00:00,33.66,33.66,33.4,33.48,357400.0,33.66,33.66,33.4,33.48,357400.0
2005-02-08 10:30:00,33.51,33.52,33.22,33.4,316900.0,33.51,33.52,33.22,33.4,316900.0
2005-02-08 11:00:00,33.4,33.42,33.21,33.3,359500.0,33.4,33.42,33.21,33.3,359500.0
2005-02-08 11:30:00,33.3,33.36,33.04,33.2,440100.0,33.3,33.36,33.04,33.2,440100.0
2005-02-08 12:00:00,33.2,33.22,33.05,33.2,336700.0,33.2,33.22,33.05,33.2,336700.0
2005-02-08 12:30:00,33.19,33.33,33.17,33.29,283300.0,33.19,33.33,33.17,33.29,283300.0
2005-02-08 13:00:00,33.3,33.33,33.24,33.33,194600.0,33.3,33.33,33.24,33.33,194600.0
2005-02-08 13:30:00,33.32,33.36,33.24,33.31,172600.0,33.32,33.36,33.24,33.31,172600.0
2005-02-08 14:00:00,33.31,33.32,33.23,33.23,201800.0,33.31,33.32,33.23,33.23,201800.0
2005-02-08 14:30:00,33.23,33.29,33.15,33.27,351300.0,33.23,33.29,33.15,33.27,351300.0
2005-02-08 15:00:00,33.27,33.31,33.19,33.23,399500.0,33.27,33.31,33.19,33.23,399500.0
2005-02-08 15:30:00,33.23,33.28,33.14,33.26,607200.0,33.23,33.28,33.14,33.26,607200.0
2005-02-09 09:30:00,33.4,33.4,33.05,33.09,251100.0,33.4,33.4,33.05,33.09,251100.0
2005-02-09 10:00:00,33.03,33.08,32.87,32.95,478100.0,33.03,33.08,32.87,32.95,478100.0
2005-02-09 10:30:00,32.94,32.98,32.85,32.88,242400.0,32.94,32.98,32.85,32.88,242400.0
2005-02-09 11:00:00,32.88,32.93,32.85,32.87,198600.0,32.88,32.93,32.85,32.87,198600.0
2005-02-09 11:30:00,32.87,32.93,32.82,32.91,240700.0,32.87,32.93,32.82,32.91,240700.0
2005-02-09 12:00:00,32.9,32.92,32.83,32.87,368400.0,32.9,32.92,32.83,32.87,368400.0
2005-02-09 12:30:00,32.87,32.87,32.85,32.86,342600.0,32.87,32.87,32.85,32.86,342600.0
2005-02-09 13:00:00,32.86,32.91,32.77,32.9,261100.0,32.86,32.91,32.77,32.9,261100.0
2005-02-09 13:30:00,32.9,33.01,32.83,32.85,390600.0,32.9,33.01,32.83,32.85,390600.0
2005-02-09 14:00:00,32.85,32.86,32.67,32.7,311600.0,32.85,32.86,32.67,32.7,311600.0
2005-02-09 14:30:00,32.7,32.71,32.64,32.68,368100.0,32.7,32.71,32.64,32.68,368100.0
2005-02-09 15:00:00,32.67,32.78,32.6,32.77,288700.0,32.67,32.78,32.6,32.77,288700.0
2005-02-09 15:30:00,32.78,32.78,32.55,32.64,535300.0,32.78,32.78,32.55,32.64,535300.0
2005-02-10 09:30:00,32.89,33.03,32.75,32.75,353600.0,32.89,33.03,32.75,32.75,353600.0
2005-02-10 10:00:00,32.75,32.83,32.55,32.62,301700.0,32.75,32.83,32.55,32.62,301700.0
2005-02-10 10:30:00,32.62,32.64,32.43,32.45,225300.0,32.62,32.64,32.43,32.45,225300.0
2005-02-10 11:00:00,32.45,32.48,32.24,32.45,543600.0,32.45,32.48,32.24,32.45,543600.0
2005-02-10 11:30:00,32.45,32.47,32.37,32.38,173900.0,32.45,32.47,32.37,32.38,173900.0
2005-02-10 12:00:00,32.38,32.53,32.35,32.48,97000.0,32.38,32.53,32.35,32.48,97000.0
2005-02-10 12:30:00,32.48,32.5,32.4,32.48,134700.0,32.48,32.5,32.4,32.48,134700.0
2005-02-10 13:00:00,32.48,32.6,32.45,32.59,108500.0,32.48,32.6,32.45,32.59,108500.0
2005-02-10 13:30:00,32.6,32.65,32.57,32.65,92900.0,32.6,32.65,32.57,32.65,92900.0
2005-02-10 14:00:00,32.65,32.71,32.63,32.66,115600.0,32.65,32.71,32.63,32.66,115600.0
2005-02-10 14:30:00,32.65,32.77,32.65,32.71,397900.0,32.65,32.77,32.65,32.71,397900.0
2005-02-10 15:00:00,32.7,32.73,32.67,32.69,290700.0,32.7,32.73,32.67,32.69,290700.0
2005-02-10 15:30:00,32.68,32.68,32.58,32.64,336600.0,32.68,32.68,32.58,32.64,336600.0
2005-02-11 09:30:00,32.72,32.95,32.63,32.72,334900.0,32.72,32.95,32.63,32.72,334900.0
2005-02-11 10:00:00,32.74,32.8,32.72,32.76,129900.0,32.74,32.8,32.72,32.76,129900.0
2005-02-11 10:30:00,32.76,32.85,32.71,32.76,113900.0,32.76,32.85,32.71,32.76,113900.0
2005-02-11 11:00:00,32.76,33.12,32.76,33.11,262000.0,32.76,33.12,32.76,33.11,262000.0
2005-02-11 11:30:00,33.1,33.15,33.0,33.01,205200.0,33.1,33.15,33.0,33.01,205200.0
2005-02-11 12:00:00,33.01,33.11,32.99,33.05,266500.0,33.01,33.11,32.99,33.05,266500.0
2005-02-11 12:30:00,33.04,33.08,33.02,33.06,65000.0,33.04,33.08,33.02,33.06,65000.0
2005-02-11 13:00:00,33.05,33.07,32.91,32.98,141300.0,33.05,33.07,32.91,32.98,141300.0
2005-02-11 13:30:00,32.98,33.07,32.96,33.04,101700.0,32.98,33.07,32.96,33.04,101700.0
2005-02-11 14:00:00,33.04,33.07,32.98,33.01,78500.0,33.04,33.07,32.98,33.01,78500.0
2005-02-11 14:30:00,33.01,33.04,32.99,33.02,127700.0,33.01,33.04,32.99,33.02,127700.0
2005-02-11 15:00:00,33.03,33.1,33.02,33.08,219800.0,33.03,33.1,33.02,33.08,219800.0
2005-02-11 15:30:00,33.08,33.09,32.97,33.01,280400.0,33.08,33.09,32.97,33.01,280400.0
2005-02-14 09:30:00,33.15,33.23,32.95,32.96,208800.0,33.15,33.23,32.95,32.96,208800.0
2005-02-14 10:00:00,32.98,33.03,32.83,32.97,161900.0,32.98,33.03,32.83,32.97,161900.0
2005-02-14 10:30:00,32.96,33.02,32.91,32.92,128700.0,32.96,33.02,32.91,32.92,128700.0
2005-02-14 11:00:00,32.93,32.96,32.81,32.88,146400.0,32.93,32.96,32.81,32.88,146400.0
2005-02-14 11:30:00,32.88,32.96,32.86,32.94,86600.0,32.88,32.96,32.86,32.94,86600.0
2005-02-14 12:00:00,32.94,32.94,32.86,32.89,73800.0,32.94,32.94,32.86,32.89,73800.0
2005-02-14 12:30:00,32.9,32.97,32.88,32.95,69300.0,32.9,32.97,32.88,32.95,69300.0
2005-02-14 13:00:00,32.95,32.97,32.91,32.95,84500.0,32.95,32.97,32.91,32.95,84500.0
2005-02-14 13:30:00,32.95,33.0,32.92,32.95,53700.0,32.95,33.0,32.92,32.95,53700.0
2005-02-14 14:00:00,32.93,32.95,32.88,32.93,415300.0,32.93,32.95,32.88,32.93,415300.0
2005-02-14 14:30:00,32.93,33.0,32.92,32.99,88000.0,32.93,33.0,32.92,32.99,88000.0
2005-02-14 15:00:00,32.98,32.98,32.88,32.9,175400.0,32.98,32.98,32.88,32.9,175400.0
2005-02-14 15:30:00,32.9,32.97,32.88,32.93,242200.0,32.9,32.97,32.88,32.93,242200.0
2005-02-15 09:30:00,32.94,33.0,32.82,32.9,161300.0,32.94,33.0,32.82,32.9,161300.0
2005-02-15 10:00:00,32.88,32.98,32.75,32.92,231600.0,32.88,32.98,32.75,32.92,231600.0
2005-02-15 10:30:00,32.93,32.99,32.89,32.94,160400.0,32.93,32.99,32.89,32.94,160400.0
2005-02-15 11:00:00,32.94,32.99,32.9,32.96,258400.0,32.94,32.99,32.9,32.96,258400.0
2005-02-15 11:30:00,32.95,32.99,32.92,32.99,111600.0,32.95,32.99,32.92,32.99,111600.0
2005-02-15 12:00:00,33.0,33.0,32.9,32.91,150800.0,33.0,33.0,32.9,32.91,150800.0
2005-02-15 12:30:00,32.9,32.94,32.83,32.9,116800.0,32.9,32.94,32.83,32.9,116800.0
2005-02-15 13:00:00,32.89,32.93,32.86,32.86,94200.0,32.89,32.93,32.86,32.86,94200.0
2005-02-15 13:30:00,32.87,32.93,32.84,32.9,170700.0,32.87,32.93,32.84,32.9,170700.0
2005-02-15 14:00:00,32.9,32.97,32.87,32.91,110400.0,32.9,32.97,32.87,32.91,110400.0
2005-02-15 14:30:00,32.92,32.99,32.89,32.93,162800.0,32.92,32.99,32.89,32.93,162800.0
2005-02-15 15:00:00,32.93,33.01,32.93,32.97,222100.0,32.93,33.01,32.93,32.97,222100.0
2005-02-15 15:30:00,32.97,33.04,32.92,33.02,327400.0,32.97,33.04,32.92,33.02,327400.0
2005-02-16 09:30:00,32.98,33.14,32.89,32.91,401600.0,32.98,33.14,32.89,32.91,401600.0
2005-02-16 10:00:00,32.91,32.95,32.81,32.91,236800.0,32.91,32.95,32.81,32.91,236800.0
2005-02-16 10:30:00,32.91,32.98,32.87,32.95,169700.0,32.91,32.98,32.87,32.95,169700.0
2005-02-16 11:00:00,32.93,33.05,32.92,32.98,360000.0,32.93,33.05,32.92,32.98,360000.0
2005-02-16 11:30:00,32.98,32.99,32.93,32.98,144700.0,32.98,32.99,32.93,32.98,144700.0
2005-02-16 12:00:00,32.97,33.04,32.95,33.03,285900.0,32.97,33.04,32.95,33.03,285900.0
2005-02-16 12:30:00,33.04,33.08,33.01,33.08,147800.0,33.04,33.08,33.01,33.08,147800.0
2005-02-16 13:00:00,33.08,33.15,33.07,33.08,182100.0,33.08,33.15,33.07,33.08,182100.0
2005-02-16 13:30:00,33.07,33.18,33.05,33.16,233600.0,33.07,33.18,33.05,33.16,233600.0
2005-02-16 14:00:00,33.16,33.22,33.13,33.18,203100.0,33.16,33.22,33.13,33.18,203100.0
2005-02-16 14:30:00,33.17,33.23,33.14,33.22,238200.0,33.17,33.23,33.14,33.22,238200.0
2005-02-16 15:00:00,33.22,33.29,33.19,33.27,509000.0,33.22,33.29,33.19,33.27,509000.0
2005-02-16 15:30:00,33.27,33.3,33.19,33.24,372100.0,33.27,33.3,33.19,33.24,372100.0
2005-02-17 09:30:00,33.38,33.44,33.15,33.39,425200.0,33.38,33.44,33.15,33.39,425200.0
2005-02-17 10:00:00,33.4,33.53,33.15,33.21,377200.0,33.4,33.53,33.15,33.21,377200.0
2005-02-17 10:30:00,33.2,33.27,33.01,33.09,432500.0,33.2,33.27,33.01,33.09,432500.0
2005-02-17 11:00:00,33.1,33.25,33.07,33.17,361900.0,33.1,33.25,33.07,33.17,361900.0
2005-02-17 11:30:00,33.16,33.24,33.16,33.23,212400.0,33.16,33.24,33.16,33.23,212400.0
2005-02-17 12:00:00,33.22,33.38,33.2,33.34,217000.0,33.22,33.38,33.2,33.34,217000.0
2005-02-17 12:30:00,33.36,33.37,33.29,33.32,222600.0,33.36,33.37,33.29,33.32,222600.0
2005-02-17 13:00:00,33.32,33.34,33.22,33.22,201000.0,33.32,33.34,33.22,33.22,201000.0
2005-02-17 13:30:00,33.22,33.31,33.21,33.25,139300.0,33.22,33.31,33.21,33.25,139300.0
2005-02-17 14:00:00,33.24,33.3,33.21,33.25,157600.0,33.24,33.3,33.21,33.25,157600.0
2005-02-17 14:30:00,33.25,33.28,33.15,33.15,151100.0,33.25,33.28,33.15,33.15,151100.0
2005-02-17 15:00:00,33.16,33.27,33.15,33.26,330700.0,33.16,33.27,33.15,33.26,330700.0
2005-02-17 15:30:00,33.26,33.35,33.19,33.3,583200.0,33.26,33.35,33.19,33.3,583200.0
2005-02-18 09:30:00,33.31,33.31,33.11,33.12,468500.0,33.31,33.31,33.11,33.12,468500.0
2005-02-18 10:00:00,33.15,33.27,33.12,33.19,273700.0,33.15,33.27,33.12,33.19,273700.0
2005-02-18 10:30:00,33.18,33.24,33.11,33.17,270400.0,33.18,33.24,33.11,33.17,270400.0
2005-02-18 11:00:00,33.17,33.17,33.04,33.06,280700.0,33.17,33.17,33.04,33.06,280700.0
2005-02-18 11:30:00,33.05,33.12,32.86,32.86,351700.0,33.05,33.12,32.86,32.86,351700.0
2005-02-18 12:00:00,32.86,32.92,32.78,32.88,395200.0,32.86,32.92,32.78,32.88,395200.0
2005-02-18 12:30:00,32.88,32.99,32.86,32.91,372600.0,32.88,32.99,32.86,32.91,372600.0
2005-02-18 13:00:00,32.9,32.94,32.84,32.85,183400.0,32.9,32.94,32.84,32.85,183400.0
2005-02-18 13:30:00,32.86,32.89,32.83,32.87,232000.0,32.86,32.89,32.83,32.87,232000.0
2005-02-18 14:00:00,32.87,32.99,32.85,32.97,241500.0,32.87,32.99,32.85,32.97,241500.0
2005-02-18 14:30:00,32.98,33.01,32.92,32.92,216700.0,32.98,33.01,32.92,32.92,216700.0
2005-02-18 15:00:00,32.93,32.93,32.8,32.84,286900.0,32.93,32.93,32.8,32.84,286900.0
2005-02-18 15:30:00,32.84,32.84,32.74,32.79,535700.0,32.84,32.84,32.74,32.79,535700.0
2005-02-22 09:30:00,32.78,32.8,32.15,32.48,689700.0,32.78,32.8,32.15,32.48,689700.0
2005-02-22 10:00:00,32.42,32.53,32.28,32.32,439400.0,32.42,32.53,32.28,32.32,439400.0
2005-02-22 10:30:00,32.33,32.5,32.32,32.38,257000.0,32.33,32.5,32.32,32.38,257000.0
2005-02-22 11:00:00,32.38,32.46,32.3,32.39,239900.0,32.38,32.46,32.3,32.39,239900.0
2005-02-22 11:30:00,32.39,32.48,32.31,32.31,778100.0,32.39,32.48,32.31,32.31,778100.0
2005-02-22 12:00:00,32.32,32.33,32.09,32.11,268200.0,32.32,32.33,32.09,32.11,268200.0
2005-02-22 12:30:00,32.11,32.25,32.04,32.2,266100.0,32.11,32.25,32.04,32.2,266100.0
2005-02-22 13:00:00,32.21,32.33,32.18,32.32,178100.0,32.21,32.33,32.18,32.32,178100.0
2005-02-22 13:30:00,32.3,32.36,32.17,32.2,353400.0,32.3,32.36,32.17,32.2,353400.0
2005-02-22 14:00:00,32.21,32.23,32.05,32.1,199600.0,32.21,32.23,32.05,32.1,199600.0
2005-02-22 14:30:00,32.11,32.15,32.03,32.15,247500.0,32.11,32.15,32.03,32.15,247500.0
2005-02-22 15:00:00,32.15,32.16,32.01,32.1,241800.0,32.15,32.16,32.01,32.1,241800.0
2005-02-22 15:30:00,32.09,32.22,32.05,32.15,457300.0,32.09,32.22,32.05,32.15,457300.0
2005-02-23 09:30:00,32.19,32.3,32.14,32.15,327000.0,32.19,32.3,32.14,32.15,327000.0
2005-02-23 10:00:00,32.14,32.15,32.02,32.03,219200.0,32.14,32.15,32.02,32.03,219200.0
2005-02-23 10:30:00,32.04,32.09,31.87,31.92,263800.0,32.04,32.09,31.87,31.92,263800.0
2005-02-23 11:00:00,31.92,31.98,31.79,31.95,342100.0,31.92,31.98,31.79,31.95,342100.0
2005-02-23 11:30:00,31.96,31.98,31.91,31.95,259000.0,31.96,31.98,31.91,31.95,259000.0
2005-02-23 12:00:00,31.92,32.07,31.92,32.01,277000.0,31.92,32.07,31.92,32.01,277000.0
2005-02-23 12:30:00,32.01,32.04,31.96,32.0,103900.0,32.01,32.04,31.96,32.0,103900.0
2005-02-23 13:00:00,32.01,32.05,31.94,31.94,182200.0,32.01,32.05,31.94,31.94,182200.0
2005-02-23 13:30:00,31.94,32.1,31.81,32.07,324900.0,31.94,32.1,31.81,32.07,324900.0
2005-02-23 14:00:00,32.07,32.16,32.0,32.12,563200.0,32.07,32.16,32.0,32.12,563200.0
2005-02-23 14:30:00,32.11,32.2,32.09,32.12,264200.0,32.11,32.2,32.09,32.12,264200.0
2005-02-23 15:00:00,32.12,32.3,32.11,32.29,308700.0,32.12,32.3,32.11,32.29,308700.0
2005-02-23 15:30:00,32.29,32.34,32.24,32.26,443800.0,32.29,32.34,32.24,32.26,443800.0
2005-02-24 09:30:00,32.26,32.4,32.24,32.29,411300.0,32.26,32.4,32.24,32.29,411300.0
2005-02-24 10:00:00,32.29,32.66,32.25,32.62,344100.0,32.29,32.66,32.25,32.62,344100.0
2005-02-24 10:30:00,32.62,32.83,32.53,32.56,257200.0,32.62,32.83,32.53,32.56,257200.0
2005-02-24 11:00:00,32.58,32.68,32.56,32.65,181200.0,32.58,32.68,32.56,32.65,181200.0
2005-02-24 11:30:00,32.66,32.67,32.53,32.58,379500.0,32.66,32.67,32.53,32.58,379500.0
2005-02-24 12:00:00,32.57,32.6,32.51,32.55,142000.0,32.57,32.6,32.51,32.55,142000.0
2005-02-24 12:30:00,32.55,32.58,32.34,32.37,307300.0,32.55,32.58,32.34,32.37,307300.0
2005-02-24 13:00:00,32.35,32.47,32.28,32.47,286300.0,32.35,32.47,32.28,32.47,286300.0
2005-02-24 13:30:00,32.47,32.49,32.41,32.46,121700.0,32.47,32.49,32.41,32.46,121700.0
2005-02-24 14:00:00,32.46,32.82,32.46,32.72,237900.0,32.46,32.82,32.46,32.72,237900.0
2005-02-24 14:30:00,32.72,32.88,32.72,32.85,227700.0,32.72,32.88,32.72,32.85,227700.0
2005-02-24 15:00:00,32.85,33.04,32.75,32.97,412800.0,32.85,33.04,32.75,32.97,412800.0
2005-02-24 15:30:00,32.97,33.05,32.93,33.01,617100.0,32.97,33.05,32.93,33.01,617100.0
2005-02-25 09:30:00,33.03,33.1,32.84,33.06,393900.0,33.03,33.1,32.84,33.06,393900.0
2005-02-25 10:00:00,33.05,33.5,33.04,33.38,645900.0,33.05,33.5,33.04,33.38,645900.0
2005-02-25 10:30:00,33.38,33.48,33.32,33.47,540300.0,33.38,33.48,33.32,33.47,540300.0
2005-02-25 11:00:00,33.47,33.52,33.35,33.35,457700.0,33.47,33.52,33.35,33.35,457700.0
2005-02-25 11:30:00,33.35,33.36,33.29,33.29,252700.0,33.35,33.36,33.29,33.29,252700.0
2005-02-25 12:00:00,33.25,33.33,33.11,33.32,368200.0,33.25,33.33,33.11,33.32,368200.0
2005-02-25 12:30:00,33.32,33.33,33.2,33.25,550300.0,33.32,33.33,33.2,33.25,550300.0
2005-02-25 13:00:00,33.25,33.3,33.21,33.21,252900.0,33.25,33.3,33.21,33.21,252900.0
2005-02-25 13:30:00,33.21,33.32,33.18,33.3,238300.0,33.21,33.32,33.18,33.3,238300.0
2005-02-25 14:00:00,33.29,33.39,33.26,33.32,259300.0,33.29,33.39,33.26,33.32,259300.0
2005-02-25 14:30:00,33.33,33.4,33.28,33.4,244800.0,33.33,33.4,33.28,33.4,244800.0
2005-02-25 15:00:00,33.4,33.45,33.31,33.39,410400.0,33.4,33.45,33.31,33.39,410400.0
2005-02-25 15:30:00,33.38,33.41,33.15,33.32,739700.0,33.38,33.41,33.15,33.32,739700.0
2005-02-28 09:30:00,33.27,33.28,32.9,33.2,392600.0,33.27,33.28,32.9,33.2,392600.0
2005-02-28 10:00:00,33.18,33.18,33.03,33.06,204300.0,33.18,33.18,33.03,33.06,204300.0
2005-02-28 10:30:00,33.08,33.15,33.06,33.1,164300.0,33.08,33.15,33.06,33.1,164300.0
2005-02-28 11:00:00,33.11,33.11,32.93,32.95,202300.0,33.11,33.11,32.93,32.95,202300.0
2005-02-28 11:30:00,32.95,32.99,32.83,32.85,114000.0,32.95,32.99,32.83,32.85,114000.0
2005-02-28 12:00:00,32.84,32.84,32.7,32.73,151900.0,32.84,32.84,32.7,32.73,151900.0
2005-02-28 12:30:00,32.75,32.8,32.7,32.78,125300.0,32.75,32.8,32.7,32.78,125300.0
2005-02-28 13:00:00,32.79,32.8,32.75,32.76,102600.0,32.79,32.8,32.75,32.76,102600.0
2005-02-28 13:30:00,32.75,32.76,32.69,32.71,173500.0,32.75,32.76,32.69,32.71,173500.0
2005-02-28 14:00:00,32.7,32.7,32.39,32.64,319100.0,32.7,32.7,32.39,32.64,319100.0
2005-02-28 14:30:00,32.64,32.74,32.6,32.65,181400.0,32.64,32.74,32.6,32.65,181400.0
2005-02-28 15:00:00,32.65,32.71,32.57,32.57,242500.0,32.65,32.71,32.57,32.57,242500.0
2005-02-28 15:30:00,32.56,32.81,32.52,32.66,526200.0,32.56,32.81,32.52,32.66,526200.0
2005-03-01 09:30:00,32.82,33.13,32.73,33.09,422500.0,32.82,33.13,32.73,33.09,422500.0
2005-03-01 10:00:00,33.08,33.21,32.85,32.94,198500.0,33.08,33.21,32.85,32.94,198500.0
2005-03-01 10:30:00,32.94,33.07,32.94,32.98,285200.0,32.94,33.07,32.94,32.98,285200.0
2005-03-01 11:00:00,32.99,33.03,32.87,32.96,110300.0,32.99,33.03,32.87,32.96,110300.0
2005-03-01 11:30:00,32.96,33.21,32.95,33.15,249000.0,32.96,33.21,32.95,33.15,249000.0
2005-03-01 12:00:00,33.15,33.16,32.98,33.0,246600.0,33.15,33.16,32.98,33.0,246600.0
2005-03-01 12:30:00,33.01,33.07,32.9,32.97,220600.0,33.01,33.07,32.9,32.97,220600.0
2005-03-01 13:00:00,32.96,32.96,32.64,32.7,252100.0,32.96,32.96,32.64,32.7,252100.0
2005-03-01 13:30:00,32.7,32.87,32.68,32.81,156900.0,32.7,32.87,32.68,32.81,156900.0
2005-03-01 14:00:00,32.8,32.83,32.51,32.57,363900.0,32.8,32.83,32.51,32.57,363900.0
2005-03-01 14:30:00,32.56,32.6,32.41,32.48,357800.0,32.56,32.6,32.41,32.48,357800.0
2005-03-01 15:00:00,32.49,32.7,32.49,32.7,359500.0,32.49,32.7,32.49,32.7,359500.0
2005-03-01 15:30:00,32.7,32.88,32.68,32.8,797300.0,32.7,32.88,32.68,32.8,797300.0
2005-03-02 09:30:00,32.71,32.8,32.01,32.12,674700.0,32.71,32.8,32.01,32.12,674700.0
2005-03-02 10:00:00,32.1,32.46,32.07,32.41,739000.0,32.1,32.46,32.07,32.41,739000.0
2005-03-02 10:30:00,32.41,32.53,32.4,32.44,255800.0,32.41,32.53,32.4,32.44,255800.0
2005-03-02 11:00:00,32.42,32.66,32.41,32.61,411800.0,32.42,32.66,32.41,32.61,411800.0
2005-03-02 11:30:00,32.6,32.6,32.5,32.53,450800.0,32.6,32.6,32.5,32.53,450800.0
2005-03-02 12:00:00,32.52,32.53,32.35,32.38,313400.0,32.52,32.53,32.35,32.38,313400.0
2005-03-02 12:30:00,32.38,32.4,32.25,32.25,219600.0,32.38,32.4,32.25,32.25,219600.0
2005-03-02 13:00:00,32.25,32.31,32.24,32.28,206500.0,32.25,32.31,32.24,32.28,206500.0
2005-03-02 13:30:00,32.27,32.31,32.16,32.19,341000.0,32.27,32.31,32.16,32.19,341000.0
2005-03-02 14:00:00,32.18,32.23,32.04,32.04,595900.0,32.18,32.23,32.04,32.04,595900.0
2005-03-02 14:30:00,32.05,32.15,31.96,31.99,625900.0,32.05,32.15,31.96,31.99,625900.0
2005-03-02 15:00:00,31.99,31.99,31.6,31.7,1355100.0,31.99,31.99,31.6,31.7,1355100.0
2005-03-02 15:30:00,31.69,31.9,31.5,31.56,1947800.0,31.69,31.9,31.5,31.56,1947800.0
2005-03-03 09:30:00,31.56,31.65,30.25,30.4,2490000.0,31.56,31.65,30.25,30.4,2490000.0
2005-03-03 10:00:00,30.4,30.49,30.14,30.31,4062900.0,30.4,30.49,30.14,30.31,4062900.0
2005-03-03 10:30:00,30.32,30.37,30.01,30.32,3184600.0,30.32,30.37,30.01,30.32,3184600.0
2005-03-03 11:00:00,30.34,30.55,30.25,30.44,2543100.0,30.34,30.55,30.25,30.44,2543100.0
2005-03-03 11:30:00,30.46,30.68,30.4,30.61,1832900.0,30.46,30.68,30.4,30.61,1832900.0
2005-03-03 12:00:00,30.61,30.8,30.56,30.8,1727700.0,30.61,30.8,30.56,30.8,1727700.0
2005-03-03 12:30:00,30.79,31.02,30.73,30.98,1657000.0,30.79,31.02,30.73,30.98,1657000.0
2005-03-03 13:00:00,30.98,31.12,30.96,31.12,1301200.0,30.98,31.12,30.96,31.12,1301200.0
2005-03-03 13:30:00,31.1,31.15,31.06,31.14,987300.0,31.1,31.15,31.06,31.14,987300.0
2005-03-03 14:00:00,31.12,31.13,30.9,31.01,563900.0,31.12,31.13,30.9,31.01,563900.0
2005-03-03 14:30:00,31.0,31.03,30.9,31.0,885700.0,31.0,31.03,30.9,31.0,885700.0
2005-03-03 15:00:00,31.0,31.03,30.94,30.98,813700.0,31.0,31.03,30.94,30.98,813700.0
2005-03-03 15:30:00,30.98,31.01,30.8,30.87,1435900.0,30.98,31.01,30.8,30.87,1435900.0
2005-03-04 09:30:00,31.14,31.18,30.91,31.07,1302400.0,31.14,31.18,30.91,31.07,1302400.0
2005-03-04 10:00:00,31.07,31.42,31.06,31.34,1548500.0,31.07,31.42,31.06,31.34,1548500.0
2005-03-04 10:30:00,31.36,31.89,31.34,31.59,1176600.0,31.36,31.89,31.34,31.59,1176600.0
2005-03-04 11:00:00,31.59,31.65,31.46,31.55,964900.0,31.59,31.65,31.46,31.55,964900.0
2005-03-04 11:30:00,31.54,31.58,31.0,31.4,628900.0,31.54,31.58,31.0,31.4,628900.0
2005-03-04 12:00:00,31.42,31.5,31.25,31.3,504400.0,31.42,31.5,31.25,31.3,504400.0
2005-03-04 12:30:00,31.3,31.34,31.2,31.2,882000.0,31.3,31.34,31.2,31.2,882000.0
2005-03-04 13:00:00,31.2,31.27,31.16,31.23,440200.0,31.2,31.27,31.16,31.23,440200.0
2005-03-04 13:30:00,31.23,31.28,31.19,31.27,244400.0,31.23,31.28,31.19,31.27,244400.0
2005-03-04 14:00:00,31.27,31.4,31.24,31.39,967900.0,31.27,31.4,31.24,31.39,967900.0
2005-03-04 14:30:00,31.4,31.4,31.28,31.34,463500.0,31.4,31.4,31.28,31.34,463500.0
2005-03-04 15:00:00,31.34,31.46,31.31,31.4,604900.0,31.34,31.46,31.31,31.4,604900.0
2005-03-04 15:30:00,31.45,31.55,31.38,31.39,898800.0,31.45,31.55,31.38,31.39,898800.0
2005-03-07 09:30:00,30.6,31.71,30.6,31.49,2945100.0,30.6,31.71,30.6,31.49,2945100.0
2005-03-07 10:00:00,31.5,31.8,31.47,31.65,1325500.0,31.5,31.8,31.47,31.65,1325500.0
2005-03-07 10:30:00,31.63,31.76,31.49,31.7,1077800.0,31.63,31.76,31.49,31.7,1077800.0
2005-03-07 11:00:00,31.7,31.88,31.62,31.7,1105900.0,31.7,31.88,31.62,31.7,1105900.0
2005-03-07 11:30:00,31.7,31.71,31.58,31.61,421200.0,31.7,31.71,31.58,31.61,421200.0
2005-03-07 12:00:00,31.61,31.61,31.46,31.53,517000.0,31.61,31.61,31.46,31.53,517000.0
2005-03-07 12:30:00,31.52,31.53,31.34,31.4,477000.0,31.52,31.53,31.34,31.4,477000.0
2005-03-07 13:00:00,31.4,31.54,31.35,31.37,504800.0,31.4,31.54,31.35,31.37,504800.0
2005-03-07 13:30:00,31.37,31.4,31.21,31.22,792200.0,31.37,31.4,31.21,31.22,792200.0
2005-03-07 14:00:00,31.22,31.25,30.9,30.92,1017300.0,31.22,31.25,30.9,30.92,1017300.0
2005-03-07 14:30:00,30.95,31.05,30.9,30.9,930600.0,30.95,31.05,30.9,30.9,930600.0
2005-03-07 15:00:00,30.89,30.98,30.87,30.93,970200.0,30.89,30.98,30.87,30.93,970200.0
2005-03-07 15:30:00,30.92,30.93,30.73,30.74,1735400.0,30.92,30.93,30.73,30.74,1735400.0
2005-03-08 09:30:00,30.71,30.73,30.15,30.43,1242700.0,30.71,30.73,30.15,30.43,1242700.0
2005-03-08 10:00:00,30.41,30.44,30.15,30.3,1044800.0,30.41,30.44,30.15,30.3,1044800.0
2005-03-08 10:30:00,30.29,30.31,30.18,30.22,1033300.0,30.29,30.31,30.18,30.22,1033300.0
2005-03-08 11:00:00,30.22,30.24,30.15,30.19,489000.0,30.22,30.24,30.15,30.19,489000.0
2005-03-08 11:30:00,30.19,30.23,30.16,30.19,382400.0,30.19,30.23,30.16,30.19,382400.0
2005-03-08 12:00:00,30.2,30.21,30.09,30.1,649100.0,30.2,30.21,30.09,30.1,649100.0
2005-03-08 12:30:00,30.1,30.15,30.08,30.14,607300.0,30.1,30.15,30.08,30.14,607300.0
2005-03-08 13:00:00,30.14,30.18,30.11,30.12,455500.0,30.14,30.18,30.11,30.12,455500.0
2005-03-08 13:30:00,30.13,30.13,29.9,29.92,585000.0,30.13,30.13,29.9,29.92,585000.0
2005-03-08 14:00:00,29.91,30.06,29.86,30.06,665000.0,29.91,30.06,29.86,30.06,665000.0
2005-03-08 14:30:00,30.06,30.06,29.92,29.92,473800.0,30.06,30.06,29.92,29.92,473800.0
2005-03-08 15:00:00,29.93,29.95,29.87,29.93,649500.0,29.93,29.95,29.87,29.93,649500.0
2005-03-08 15:30:00,29.93,29.96,29.72,29.77,1309700.0,29.93,29.96,29.72,29.77,1309700.0
2005-03-09 09:30:00,29.7,29.71,29.48,29.48,885200.0,29.7,29.71,29.48,29.48,885200.0
2005-03-09 10:00:00,29.45,29.5,28.79,28.96,1252500.0,29.45,29.5,28.79,28.96,1252500.0
2005-03-09 10:30:00,28.96,29.48,28.94,29.4,1031500.0,28.96,29.48,28.94,29.4,1031500.0
2005-03-09 11:00:00,29.4,30.4,29.22,29.32,409000.0,29.4,30.4,29.22,29.32,409000.0
2005-03-09 11:30:00,29.32,29.52,29.3,29.49,491700.0,29.32,29.52,29.3,29.49,491700.0
2005-03-09 12:00:00,29.48,29.5,29.4,29.46,220500.0,29.48,29.5,29.4,29.46,220500.0
2005-03-09 12:30:00,29.46,29.47,29.38,29.45,429400.0,29.46,29.47,29.38,29.45,429400.0
2005-03-09 13:00:00,29.46,29.66,29.46,29.62,445700.0,29.46,29.66,29.46,29.62,445700.0
2005-03-09 13:30:00,29.62,29.82,29.62,29.82,370600.0,29.62,29.82,29.62,29.82,370600.0
2005-03-09 14:00:00,29.82,29.9,29.71,29.75,418300.0,29.82,29.9,29.71,29.75,418300.0
2005-03-09 14:30:00,29.75,29.88,29.75,29.88,334100.0,29.75,29.88,29.75,29.88,334100.0
2005-03-09 15:00:00,29.87,29.9,29.71,29.83,471900.0,29.87,29.9,29.71,29.83,471900.0
2005-03-09 15:30:00,29.82,29.83,29.7,29.75,673700.0,29.82,29.83,29.7,29.75,673700.0
2005-03-10 09:30:00,29.92,30.35,29.92,30.3,891600.0,29.92,30.35,29.92,30.3,891600.0
2005-03-10 10:00:00,30.28,30.35,30.15,30.21,920000.0,30.28,30.35,30.15,30.21,920000.0
2005-03-10 10:30:00,30.21,30.25,29.85,29.85,584800.0,30.21,30.25,29.85,29.85,584800.0
2005-03-10 11:00:00,29.86,29.9,29.61,29.81,403300.0,29.86,29.9,29.61,29.81,403300.0
2005-03-10 11:30:00,29.79,29.84,29.68,29.77,366500.0,29.79,29.84,29.68,29.77,366500.0
2005-03-10 12:00:00,29.79,29.8,29.69,29.7,195700.0,29.79,29.8,29.69,29.7,195700.0
2005-03-10 12:30:00,29.72,29.8,29.7,29.8,288200.0,29.72,29.8,29.7,29.8,288200.0
2005-03-10 13:00:00,29.8,29.91,29.78,29.9,258300.0,29.8,29.91,29.78,29.9,258300.0
2005-03-10 13:30:00,29.89,30.06,29.88,30.04,322500.0,29.89,30.06,29.88,30.04,322500.0
2005-03-10 14:00:00,30.03,30.11,30.01,30.06,446200.0,30.03,30.11,30.01,30.06,446200.0
2005-03-10 14:30:00,30.07,30.19,30.07,30.15,373300.0,30.07,30.19,30.07,30.15,373300.0
2005-03-10 15:00:00,30.15,30.17,30.03,30.07,503000.0,30.15,30.17,30.03,30.07,503000.0
2005-03-10 15:30:00,30.07,30.1,29.95,30.0,586500.0,30.07,30.1,29.95,30.0,586500.0
2005-03-11 09:30:00,30.09,30.12,29.89,30.07,468900.0,30.09,30.12,29.89,30.07,468900.0
2005-03-11 10:00:00,30.1,30.1,29.86,30.0,325900.0,30.1,30.1,29.86,30.0,325900.0
2005-03-11 10:30:00,30.0,30.11,29.92,30.01,418600.0,30.0,30.11,29.92,30.01,418600.0
2005-03-11 11:00:00,30.0,30.07,29.97,29.99,574800.0,30.0,30.07,29.97,29.99,574800.0
2005-03-11 11:30:00,29.99,30.07,29.98,30.04,226600.0,29.99,30.07,29.98,30.04,226600.0
2005-03-11 12:00:00,30.04,30.12,30.01,30.05,194700.0,30.04,30.12,30.01,30.05,194700.0
2005-03-11 12:30:00,30.05,30.13,30.04,30.05,301600.0,30.05,30.13,30.04,30.05,301600.0
2005-03-11 13:00:00,30.05,30.1,30.02,30.05,242300.0,30.05,30.1,30.02,30.05,242300.0
2005-03-11 13:30:00,30.06,30.07,29.99,30.0,315000.0,30.06,30.07,29.99,30.0,315000.0
2005-03-11 14:00:00,30.0,30.03,29.99,30.01,264400.0,30.0,30.03,29.99,30.01,264400.0
2005-03-11 14:30:00,30.01,30.05,30.0,30.03,279200.0,30.01,30.05,30.0,30.03,279200.0
2005-03-11 15:00:00,30.02,30.03,29.94,29.95,673900.0,30.02,30.03,29.94,29.95,673900.0
2005-03-11 15:30:00,29.95,30.02,29.93,30.0,650800.0,29.95,30.02,29.93,30.0,650800.0
2005-03-14 09:30:00,30.05,30.21,30.0,30.19,319000.0,30.05,30.21,30.0,30.19,319000.0
2005-03-14 10:00:00,30.19,30.28,30.14,30.18,286400.0,30.19,30.28,30.14,30.18,286400.0
2005-03-14 10:30:00,30.19,30.29,30.16,30.17,311100.0,30.19,30.29,30.16,30.17,311100.0
2005-03-14 11:00:00,30.18,30.22,30.14,30.16,320600.0,30.18,30.22,30.14,30.16,320600.0
2005-03-14 11:30:00,30.16,30.21,30.14,30.17,218200.0,30.16,30.21,30.14,30.17,218200.0
2005-03-14 12:00:00,30.18,30.24,30.15,30.22,120300.0,30.18,30.24,30.15,30.22,120300.0
2005-03-14 12:30:00,30.22,30.23,30.16,30.2,297400.0,30.22,30.23,30.16,30.2,297400.0
2005-03-14 13:00:00,30.2,30.21,30.15,30.16,182400.0,30.2,30.21,30.15,30.16,182400.0
2005-03-14 13:30:00,30.15,30.17,30.14,30.14,191300.0,30.15,30.17,30.14,30.14,191300.0
2005-03-14 14:00:00,30.14,30.16,30.1,30.1,203700.0,30.14,30.16,30.1,30.1,203700.0
2005-03-14 14:30:00,30.1,30.14,30.09,30.11,214900.0,30.1,30.14,30.09,30.11,214900.0
2005-03-14 15:00:00,30.11,30.3,30.1,30.3,283400.0,30.11,30.3,30.1,30.3,283400.0
2005-03-14 15:30:00,30.3,30.35,30.21,30.35,420900.0,30.3,30.35,30.21,30.35,420900.0
2005-03-15 09:30:00,30.42,30.65,30.2,30.28,422700.0,30.42,30.65,30.2,30.28,422700.0
2005-03-15 10:00:00,30.29,30.3,30.09,30.1,419700.0,30.29,30.3,30.09,30.1,419700.0
2005-03-15 10:30:00,30.1,30.34,30.09,30.32,291100.0,30.1,30.34,30.09,30.32,291100.0
2005-03-15 11:00:00,30.33,30.33,30.21,30.25,414600.0,30.33,30.33,30.21,30.25,414600.0
2005-03-15 11:30:00,30.25,30.28,30.23,30.25,521100.0,30.25,30.28,30.23,30.25,521100.0
2005-03-15 12:00:00,30.25,30.32,30.2,30.32,339300.0,30.25,30.32,30.2,30.32,339300.0
2005-03-15 12:30:00,30.32,30.35,30.26,30.29,226500.0,30.32,30.35,30.26,30.29,226500.0
2005-03-15 13:00:00,30.3,30.33,30.28,30.29,311200.0,30.3,30.33,30.28,30.29,311200.0
2005-03-15 13:30:00,30.3,30.31,30.28,30.3,229200.0,30.3,30.31,30.28,30.3,229200.0
2005-03-15 14:00:00,30.3,30.39,30.29,30.35,321000.0,30.3,30.39,30.29,30.35,321000.0
2005-03-15 14:30:00,30.35,30.45,30.32,30.4,694300.0,30.35,30.45,30.32,30.4,694300.0
2005-03-15 15:00:00,30.41,30.44,30.37,30.39,517400.0,30.41,30.44,30.37,30.39,517400.0
2005-03-15 15:30:00,30.39,30.44,30.34,30.35,726300.0,30.39,30.44,30.34,30.35,726300.0
2005-03-16 09:30:00,30.36,30.55,30.13,30.29,615100.0,30.36,30.55,30.13,30.29,615100.0
2005-03-16 10:00:00,30.29,30.47,30.25,30.46,483500.0,30.29,30.47,30.25,30.46,483500.0
2005-03-16 10:30:00,30.45,30.46,30.26,30.28,344800.0,30.45,30.46,30.26,30.28,344800.0
2005-03-16 11:00:00,30.29,30.42,30.28,30.35,216800.0,30.29,30.42,30.28,30.35,216800.0
2005-03-16 11:30:00,30.37,30.41,30.34,30.35,189200.0,30.37,30.41,30.34,30.35,189200.0
2005-03-16 12:00:00,30.36,30.4,30.28,30.3,228700.0,30.36,30.4,30.28,30.3,228700.0
2005-03-16 12:30:00,30.29,30.36,30.29,30.34,128200.0,30.29,30.36,30.29,30.34,128200.0
2005-03-16 13:00:00,30.34,30.46,30.33,30.4,204000.0,30.34,30.46,30.33,30.4,204000.0
2005-03-16 13:30:00,30.4,30.45,30.38,30.39,274100.0,30.4,30.45,30.38,30.39,274100.0
2005-03-16 14:00:00,30.4,30.45,30.35,30.44,287300.0,30.4,30.45,30.35,30.44,287300.0
2005-03-16 14:30:00,30.44,30.5,30.42,30.43,417900.0,30.44,30.5,30.42,30.43,417900.0
2005-03-16 15:00:00,30.43,30.48,30.36,30.37,559300.0,30.43,30.48,30.36,30.37,559300.0
2005-03-16 15:30:00,30.37,30.48,30.31,30.4,585400.0,30.37,30.48,30.31,30.4,585400.0
2005-03-17 09:30:00,30.43,30.5,30.23,30.39,328900.0,30.43,30.5,30.23,30.39,328900.0
2005-03-17 10:00:00,30.4,30.47,30.3,30.46,273900.0,30.4,30.47,30.3,30.46,273900.0
2005-03-17 10:30:00,30.47,30.66,30.4,30.65,348100.0,30.47,30.66,30.4,30.65,348100.0
2005-03-17 11:00:00,30.65,30.65,30.49,30.5,248300.0,30.65,30.65,30.49,30.5,248300.0
2005-03-17 11:30:00,30.51,30.55,30.46,30.54,219800.0,30.51,30.55,30.46,30.54,219800.0
2005-03-17 12:00:00,30.55,30.56,30.48,30.53,286300.0,30.55,30.56,30.48,30.53,286300.0
2005-03-17 12:30:00,30.53,30.63,30.48,30.48,1100100.0,30.53,30.63,30.48,30.48,1100100.0
2005-03-17 13:00:00,30.49,30.5,30.32,30.32,272400.0,30.49,30.5,30.32,30.32,272400.0
2005-03-17 13:30:00,30.33,30.4,30.3,30.35,266200.0,30.33,30.4,30.3,30.35,266200.0
2005-03-17 14:00:00,30.36,30.4,30.32,30.35,572800.0,30.36,30.4,30.32,30.35,572800.0
2005-03-17 14:30:00,30.35,30.39,30.31,30.36,468300.0,30.35,30.39,30.31,30.36,468300.0
2005-03-17 15:00:00,30.36,30.4,30.32,30.34,323700.0,30.36,30.4,30.32,30.34,323700.0
2005-03-17 15:30:00,30.34,30.38,30.22,30.27,494800.0,30.34,30.38,30.22,30.27,494800.0
2005-03-18 09:30:00,30.35,30.4,30.02,30.03,1131800.0,30.35,30.4,30.02,30.03,1131800.0
2005-03-18 10:00:00,30.03,30.12,30.02,30.07,453900.0,30.03,30.12,30.02,30.07,453900.0
2005-03-18 10:30:00,30.07,30.08,30.0,30.05,494300.0,30.07,30.08,30.0,30.05,494300.0
2005-03-18 11:00:00,30.05,30.18,30.02,30.11,213400.0,30.05,30.18,30.02,30.11,213400.0
2005-03-18 11:30:00,30.1,30.13,30.02,30.07,181100.0,30.1,30.13,30.02,30.07,181100.0
2005-03-18 12:00:00,30.07,30.07,29.97,29.97,237000.0,30.07,30.07,29.97,29.97,237000.0
2005-03-18 12:30:00,29.97,30.0,29.84,29.85,226900.0,29.97,30.0,29.84,29.85,226900.0
2005-03-18 13:00:00,29.85,29.92,29.81,29.86,254400.0,29.85,29.92,29.81,29.86,254400.0
2005-03-18 13:30:00,29.86,29.92,29.72,29.75,328500.0,29.86,29.92,29.72,29.75,328500.0
2005-03-18 14:00:00,29.75,29.83,29.69,29.69,252700.0,29.75,29.83,29.69,29.69,252700.0
2005-03-18 14:30:00,29.69,29.82,29.69,29.69,601900.0,29.69,29.82,29.69,29.69,601900.0
2005-03-18 15:00:00,29.69,29.69,29.55,29.62,574000.0,29.69,29.69,29.55,29.62,574000.0
2005-03-18 15:30:00,29.61,29.8,29.42,29.8,2096200.0,29.61,29.8,29.42,29.8,2096200.0
2005-03-21 09:30:00,29.87,29.87,29.39,29.64,426500.0,29.87,29.87,29.39,29.64,426500.0
2005-03-21 10:00:00,29.63,29.67,29.49,29.51,460900.0,29.63,29.67,29.49,29.51,460900.0
2005-03-21 10:30:00,29.51,29.52,29.36,29.36,421400.0,29.51,29.52,29.36,29.36,421400.0
2005-03-21 11:00:00,29.36,29.43,29.2,29.25,382000.0,29.36,29.43,29.2,29.25,382000.0
2005-03-21 11:30:00,29.25,29.41,29.24,29.37,484100.0,29.25,29.41,29.24,29.37,484100.0
2005-03-21 12:00:00,29.38,29.5,29.36,29.42,364300.0,29.38,29.5,29.36,29.42,364300.0
2005-03-21 12:30:00,29.42,29.45,29.34,29.34,431900.0,29.42,29.45,29.34,29.34,431900.0
2005-03-21 13:00:00,29.34,29.43,29.34,29.38,316100.0,29.34,29.43,29.34,29.38,316100.0
2005-03-21 13:30:00,29.38,29.44,29.31,29.39,244400.0,29.38,29.44,29.31,29.39,244400.0
2005-03-21 14:00:00,29.38,29.39,29.32,29.33,316700.0,29.38,29.39,29.32,29.33,316700.0
2005-03-21 14:30:00,29.33,29.37,29.29,29.31,246200.0,29.33,29.37,29.29,29.31,246200.0
2005-03-21 15:00:00,29.31,29.42,29.3,29.41,378800.0,29.31,29.42,29.3,29.41,378800.0
2005-03-21 15:30:00,29.41,29.43,29.29,29.38,503500.0,29.41,29.43,29.29,29.38,503500.0
2005-03-22 09:30:00,29.42,29.49,29.32,29.4,265800.0,29.42,29.49,29.32,29.4,265800.0
2005-03-22 10:00:00,29.39,29.42,29.25,29.3,729900.0,29.39,29.42,29.25,29.3,729900.0
2005-03-22 10:30:00,29.3,29.33,29.18,29.32,396500.0,29.3,29.33,29.18,29.32,396500.0
2005-03-22 11:00:00,29.31,29.32,29.14,29.14,180200.0,29.31,29.32,29.14,29.14,180200.0
2005-03-22 11:30:00,29.14,29.14,28.9,28.93,699600.0,29.14,29.14,28.9,28.93,699600.0
2005-03-22 12:00:00,28.96,28.99,28.86,28.97,454200.0,28.96,28.99,28.86,28.97,454200.0
2005-03-22 12:30:00,28.98,29.1,28.96,29.04,233100.0,28.98,29.1,28.96,29.04,233100.0
2005-03-22 13:00:00,29.03,29.06,28.98,29.04,264300.0,29.03,29.06,28.98,29.04,264300.0
2005-03-22 13:30:00,29.03,29.06,28.96,29.0,202600.0,29.03,29.06,28.96,29.0,202600.0
2005-03-22 14:00:00,29.0,29.15,28.95,28.95,258400.0,29.0,29.15,28.95,28.95,258400.0
2005-03-22 14:30:00,28.94,29.01,28.85,28.97,370200.0,28.94,29.01,28.85,28.97,370200.0
2005-03-22 15:00:00,28.97,29.04,28.92,29.01,484100.0,28.97,29.04,28.92,29.01,484100.0
2005-03-22 15:30:00,29.0,29.08,28.96,28.99,938900.0,29.0,29.08,28.96,28.99,938900.0
2005-03-23 09:30:00,29.35,29.58,29.12,29.31,676300.0,29.35,29.58,29.12,29.31,676300.0
2005-03-23 10:00:00,29.3,29.48,29.01,29.03,673400.0,29.3,29.48,29.01,29.03,673400.0
2005-03-23 10:30:00,29.02,29.25,29.01,29.2,391600.0,29.02,29.25,29.01,29.2,391600.0
2005-03-23 11:00:00,29.18,29.28,29.13,29.23,355700.0,29.18,29.28,29.13,29.23,355700.0
2005-03-23 11:30:00,29.23,29.23,29.13,29.21,239200.0,29.23,29.23,29.13,29.21,239200.0
2005-03-23 12:00:00,29.22,29.28,29.15,29.16,210500.0,29.22,29.28,29.15,29.16,210500.0
2005-03-23 12:30:00,29.16,29.19,29.1,29.15,257700.0,29.16,29.19,29.1,29.15,257700.0
2005-03-23 13:00:00,29.15,29.17,29.1,29.1,180800.0,29.15,29.17,29.1,29.1,180800.0
2005-03-23 13:30:00,29.11,29.17,29.06,29.13,226600.0,29.11,29.17,29.06,29.13,226600.0
2005-03-23 14:00:00,29.14,29.23,29.14,29.22,154200.0,29.14,29.23,29.14,29.22,154200.0
2005-03-23 14:30:00,29.21,29.22,29.06,29.1,180300.0,29.21,29.22,29.06,29.1,180300.0
2005-03-23 15:00:00,29.1,29.12,29.0,29.05,535500.0,29.1,29.12,29.0,29.05,535500.0
2005-03-23 15:30:00,29.05,29.12,28.98,28.99,394300.0,29.05,29.12,28.98,28.99,394300.0
2005-03-24 09:30:00,29.1,29.29,29.1,29.22,385800.0,29.1,29.29,29.1,29.22,385800.0
2005-03-24 10:00:00,29.22,29.26,28.99,29.04,274800.0,29.22,29.26,28.99,29.04,274800.0
2005-03-24 10:30:00,29.05,29.13,28.97,29.04,166000.0,29.05,29.13,28.97,29.04,166000.0
2005-03-24 11:00:00,29.03,29.09,28.99,29.07,216400.0,29.03,29.09,28.99,29.07,216400.0
2005-03-24 11:30:00,29.07,29.13,29.03,29.07,159900.0,29.07,29.13,29.03,29.07,159900.0
2005-03-24 12:00:00,29.08,29.21,29.08,29.21,262100.0,29.08,29.21,29.08,29.21,262100.0
2005-03-24 12:30:00,29.19,29.2,29.11,29.18,261800.0,29.19,29.2,29.11,29.18,261800.0
2005-03-24 13:00:00,29.19,29.19,29.11,29.13,146800.0,29.19,29.19,29.11,29.13,146800.0
2005-03-24 13:30:00,29.11,29.15,29.07,29.12,98400.0,29.11,29.15,29.07,29.12,98400.0
2005-03-24 14:00:00,29.12,29.15,29.1,29.15,235000.0,29.12,29.15,29.1,29.15,235000.0
2005-03-24 14:30:00,29.15,29.15,29.12,29.14,135800.0,29.15,29.15,29.12,29.14,135800.0
2005-03-24 15:00:00,29.14,29.16,29.1,29.1,333100.0,29.14,29.16,29.1,29.1,333100.0
2005-03-24 15:30:00,29.1,29.17,28.94,29.09,723500.0,29.1,29.17,28.94,29.09,723500.0
2005-03-28 09:30:00,29.08,29.18,28.95,29.07,497900.0,29.08,29.18,28.95,29.07,497900.0
2005-03-28 10:00:00,29.07,29.09,28.95,29.0,463700.0,29.07,29.09,28.95,29.0,463700.0
2005-03-28 10:30:00,29.02,29.07,28.98,28.98,163700.0,29.02,29.07,28.98,28.98,163700.0
2005-03-28 11:00:00,28.99,29.02,28.95,28.98,222200.0,28.99,29.02,28.95,28.98,222200.0
2005-03-28 11:30:00,28.98,29.01,28.9,28.96,166400.0,28.98,29.01,28.9,28.96,166400.0
2005-03-28 12:00:00,28.96,29.05,28.95,29.02,160000.0,28.96,29.05,28.95,29.02,160000.0
2005-03-28 12:30:00,29.03,29.05,28.9,28.95,146100.0,29.03,29.05,28.9,28.95,146100.0
2005-03-28 13:00:00,28.95,28.98,28.92,28.96,357700.0,28.95,28.98,28.92,28.96,357700.0
2005-03-28 13:30:00,28.96,29.03,28.96,28.98,277600.0,28.96,29.03,28.96,28.98,277600.0
2005-03-28 14:00:00,28.99,29.3,28.95,29.01,282400.0,28.99,29.3,28.95,29.01,282400.0
2005-03-28 14:30:00,29.01,29.05,28.99,29.01,211100.0,29.01,29.05,28.99,29.01,211100.0
2005-03-28 15:00:00,29.02,29.04,28.94,29.02,197900.0,29.02,29.04,28.94,29.02,197900.0
2005-03-28 15:30:00,29.01,29.04,28.86,28.91,367700.0,29.01,29.04,28.86,28.91,367700.0
2005-03-29 09:30:00,28.84,29.04,28.83,29.0,428400.0,28.84,29.04,28.83,29.0,428400.0
2005-03-29 10:00:00,29.0,29.13,28.93,29.06,251500.0,29.0,29.13,28.93,29.06,251500.0
2005-03-29 10:30:00,29.05,29.13,29.01,29.12,579400.0,29.05,29.13,29.01,29.12,579400.0
2005-03-29 11:00:00,29.12,29.13,28.99,29.03,200600.0,29.12,29.13,28.99,29.03,200600.0
2005-03-29 11:30:00,29.04,29.04,28.95,29.02,141300.0,29.04,29.04,28.95,29.02,141300.0
2005-03-29 12:00:00,29.01,29.04,28.93,28.96,109900.0,29.01,29.04,28.93,28.96,109900.0
2005-03-29 12:30:00,28.98,29.03,28.95,29.0,113800.0,28.98,29.03,28.95,29.0,113800.0
2005-03-29 13:00:00,28.99,29.0,28.8,28.83,233300.0,28.99,29.0,28.8,28.83,233300.0
2005-03-29 13:30:00,28.84,28.9,28.81,28.85,225500.0,28.84,28.9,28.81,28.85,225500.0
2005-03-29 14:00:00,28.87,28.87,28.77,28.77,240100.0,28.87,28.87,28.77,28.77,240100.0
2005-03-29 14:30:00,28.78,28.86,28.73,28.83,229700.0,28.78,28.86,28.73,28.83,229700.0
2005-03-29 15:00:00,28.83,28.84,28.6,28.71,330400.0,28.83,28.84,28.6,28.71,330400.0
2005-03-29 15:30:00,28.7,28.78,28.57,28.67,470600.0,28.7,28.78,28.57,28.67,470600.0
2005-03-30 09:30:00,28.85,28.9,28.75,28.76,260400.0,28.85,28.9,28.75,28.76,260400.0
2005-03-30 10:00:00,28.76,28.95,28.76,28.92,297200.0,28.76,28.95,28.76,28.92,297200.0
2005-03-30 10:30:00,28.92,29.02,28.9,28.9,267100.0,28.92,29.02,28.9,28.9,267100.0
2005-03-30 11:00:00,28.89,28.91,28.85,28.89,132100.0,28.89,28.91,28.85,28.89,132100.0
2005-03-30 11:30:00,28.9,29.0,28.86,29.0,165700.0,28.9,29.0,28.86,29.0,165700.0
2005-03-30 12:00:00,29.0,29.0,28.9,28.98,152100.0,29.0,29.0,28.9,28.98,152100.0
2005-03-30 12:30:00,28.98,29.0,28.95,28.95,87500.0,28.98,29.0,28.95,28.95,87500.0
2005-03-30 13:00:00,28.95,28.95,28.84,28.85,132600.0,28.95,28.95,28.84,28.85,132600.0
2005-03-30 13:30:00,28.85,28.9,28.81,28.86,124400.0,28.85,28.9,28.81,28.86,124400.0
2005-03-30 14:00:00,28.86,28.96,28.84,28.85,241400.0,28.86,28.96,28.84,28.85,241400.0
2005-03-30 14:30:00,28.85,28.96,28.85,28.94,158100.0,28.85,28.96,28.85,28.94,158100.0
2005-03-30 15:00:00,28.94,29.11,28.93,28.99,640000.0,28.94,29.11,28.93,28.99,640000.0
2005-03-30 15:30:00,28.99,29.26,28.98,29.25,810500.0,28.99,29.26,28.98,29.25,810500.0
2005-03-31 09:30:00,29.27,29.5,29.17,29.27,720600.0,29.27,29.5,29.17,29.27,720600.0
2005-03-31 10:00:00,29.27,29.5,29.2,29.39,380800.0,29.27,29.5,29.2,29.39,380800.0
2005-03-31 10:30:00,29.39,29.43,29.31,29.39,531500.0,29.39,29.43,29.31,29.39,531500.0
2005-03-31 11:00:00,29.39,29.46,29.25,29.28,373600.0,29.39,29.46,29.25,29.28,373600.0
2005-03-31 11:30:00,29.27,29.32,29.2,29.3,284500.0,29.27,29.32,29.2,29.3,284500.0
2005-03-31 12:00:00,29.3,29.3,29.15,29.22,277400.0,29.3,29.3,29.15,29.22,277400.0
2005-03-31 12:30:00,29.23,29.35,29.23,29.35,176600.0,29.23,29.35,29.23,29.35,176600.0
2005-03-31 13:00:00,29.34,29.36,29.28,29.33,181100.0,29.34,29.36,29.28,29.33,181100.0
2005-03-31 13:30:00,29.33,29.35,29.22,29.28,219400.0,29.33,29.35,29.22,29.28,219400.0
2005-03-31 14:00:00,29.28,29.28,29.18,29.27,154200.0,29.28,29.28,29.18,29.27,154200.0
2005-03-31 14:30:00,29.27,29.33,29.25,29.31,244400.0,29.27,29.33,29.25,29.31,244400.0
2005-03-31 15:00:00,29.31,29.34,29.27,29.27,498200.0,29.31,29.34,29.27,29.27,498200.0
2005-03-31 15:30:00,29.27,29.49,29.22,29.32,484300.0,29.27,29.49,29.22,29.32,484300.0
2005-04-01 09:30:00,29.25,29.47,29.25,29.43,461700.0,29.25,29.47,29.25,29.43,461700.0
2005-04-01 10:00:00,29.42,29.47,29.12,29.17,243100.0,29.42,29.47,29.12,29.17,243100.0
2005-04-01 10:30:00,29.17,29.23,28.87,28.89,280800.0,29.17,29.23,28.87,28.89,280800.0
2005-04-01 11:00:00,28.9,28.98,28.82,28.88,276800.0,28.9,28.98,28.82,28.88,276800.0
2005-04-01 11:30:00,28.88,29.08,28.85,29.01,258000.0,28.88,29.08,28.85,29.01,258000.0
2005-04-01 12:00:00,29.01,29.02,28.74,28.74,247200.0,29.01,29.02,28.74,28.74,247200.0
2005-04-01 12:30:00,28.74,28.84,28.68,28.7,305200.0,28.74,28.84,28.68,28.7,305200.0
2005-04-01 13:00:00,28.71,28.94,28.69,28.75,341600.0,28.71,28.94,28.69,28.75,341600.0
2005-04-01 13:30:00,28.71,28.88,28.56,28.78,313400.0,28.71,28.88,28.56,28.78,313400.0
2005-04-01 14:00:00,28.77,28.86,28.75,28.8,283700.0,28.77,28.86,28.75,28.8,283700.0
2005-04-01 14:30:00,28.81,28.85,28.63,28.65,227400.0,28.81,28.85,28.63,28.65,227400.0
2005-04-01 15:00:00,28.65,28.8,28.64,28.67,221600.0,28.65,28.8,28.64,28.67,221600.0
2005-04-01 15:30:00,28.66,28.8,28.65,28.69,508800.0,28.66,28.8,28.65,28.69,508800.0
2005-04-04 09:30:00,29.05,29.22,28.86,28.86,521300.0,29.05,29.22,28.86,28.86,521300.0
2005-04-04 10:00:00,28.87,29.7,28.58,28.85,281200.0,28.87,29.7,28.58,28.85,281200.0
2005-04-04 10:30:00,28.84,29.07,28.81,28.91,283900.0,28.84,29.07,28.81,28.91,283900.0
2005-04-04 11:00:00,28.91,29.06,28.85,28.89,288000.0,28.91,29.06,28.85,28.89,288000.0
2005-04-04 11:30:00,28.89,29.01,28.88,28.98,209400.0,28.89,29.01,28.88,28.98,209400.0
2005-04-04 12:00:00,28.98,28.99,28.86,28.94,207400.0,28.98,28.99,28.86,28.94,207400.0
2005-04-04 12:30:00,28.95,29.05,28.93,29.0,276700.0,28.95,29.05,28.93,29.0,276700.0
2005-04-04 13:00:00,29.0,29.07,28.97,29.05,329100.0,29.0,29.07,28.97,29.05,329100.0
2005-04-04 13:30:00,29.06,29.1,29.02,29.09,447300.0,29.06,29.1,29.02,29.09,447300.0
2005-04-04 14:00:00,29.09,29.18,29.05,29.18,284200.0,29.09,29.18,29.05,29.18,284200.0
2005-04-04 14:30:00,29.18,29.19,29.1,29.13,277300.0,29.18,29.19,29.1,29.13,277300.0
2005-04-04 15:00:00,29.14,29.22,29.12,29.2,298100.0,29.14,29.22,29.12,29.2,298100.0
2005-04-04 15:30:00,29.21,29.32,29.19,29.28,409600.0,29.21,29.32,29.19,29.28,409600.0
2005-04-05 09:30:00,29.78,30.15,29.59,30.0,1460300.0,29.78,30.15,29.59,30.0,1460300.0
2005-04-05 10:00:00,30.01,30.2,29.95,30.17,651200.0,30.01,30.2,29.95,30.17,651200.0
2005-04-05 10:30:00,30.17,30.4,30.17,30.33,1004400.0,30.17,30.4,30.17,30.33,1004400.0
2005-04-05 11:00:00,30.33,30.4,30.25,30.35,928300.0,30.33,30.4,30.25,30.35,928300.0
2005-04-05 11:30:00,30.33,30.56,30.32,30.44,638000.0,30.33,30.56,30.32,30.44,638000.0
2005-04-05 12:00:00,30.44,30.6,30.38,30.54,336800.0,30.44,30.6,30.38,30.54,336800.0
2005-04-05 12:30:00,30.54,30.55,30.31,30.41,317600.0,30.54,30.55,30.31,30.41,317600.0
2005-04-05 13:00:00,30.41,30.48,30.38,30.4,261400.0,30.41,30.48,30.38,30.4,261400.0
2005-04-05 13:30:00,30.4,30.59,30.4,30.56,391300.0,30.4,30.59,30.4,30.56,391300.0
2005-04-05 14:00:00,30.55,30.66,30.4,30.5,456300.0,30.55,30.66,30.4,30.5,456300.0
2005-04-05 14:30:00,30.48,30.59,30.45,30.53,324600.0,30.48,30.59,30.45,30.53,324600.0
2005-04-05 15:00:00,30.53,30.7,30.52,30.65,450900.0,30.53,30.7,30.52,30.65,450900.0
2005-04-05 15:30:00,30.67,30.76,30.56,30.73,1102900.0,30.67,30.76,30.56,30.73,1102900.0
2005-04-06 09:30:00,30.89,30.89,30.64,30.76,708200.0,30.89,30.89,30.64,30.76,708200.0
2005-04-06 10:00:00,30.77,30.83,30.72,30.75,593500.0,30.77,30.83,30.72,30.75,593500.0
2005-04-06 10:30:00,30.74,30.8,30.69,30.76,473900.0,30.74,30.8,30.69,30.76,473900.0
2005-04-06 11:00:00,30.76,30.77,30.64,30.72,441600.0,30.76,30.77,30.64,30.72,441600.0
2005-04-06 11:30:00,30.72,30.73,30.59,30.62,270100.0,30.72,30.73,30.59,30.62,270100.0
2005-04-06 12:00:00,30.63,30.69,30.56,30.66,319500.0,30.63,30.69,30.56,30.66,319500.0
2005-04-06 12:30:00,30.66,30.72,30.62,30.67,155000.0,30.66,30.72,30.62,30.67,155000.0
2005-04-06 13:00:00,30.67,30.78,30.66,30.73,168200.0,30.67,30.78,30.66,30.73,168200.0
2005-04-06 13:30:00,30.73,30.75,30.6,30.71,170600.0,30.73,30.75,30.6,30.71,170600.0
2005-04-06 14:00:00,30.68,30.76,30.61,30.74,202500.0,30.68,30.76,30.61,30.74,202500.0
2005-04-06 14:30:00,30.73,30.74,30.64,30.69,211200.0,30.73,30.74,30.64,30.69,211200.0
2005-04-06 15:00:00,30.69,30.73,30.59,30.64,303500.0,30.69,30.73,30.59,30.64,303500.0
2005-04-06 15:30:00,30.64,30.64,30.53,30.61,355100.0,30.64,30.64,30.53,30.61,355100.0
2005-04-07 09:30:00,30.55,30.85,30.35,30.5,255700.0,30.55,30.85,30.35,30.5,255700.0
2005-04-07 10:00:00,30.5,30.53,30.31,30.35,232900.0,30.5,30.53,30.31,30.35,232900.0
2005-04-07 10:30:00,30.35,30.46,30.32,30.43,352300.0,30.35,30.46,30.32,30.43,352300.0
2005-04-07 11:00:00,30.44,30.5,30.42,30.45,112600.0,30.44,30.5,30.42,30.45,112600.0
2005-04-07 11:30:00,30.45,30.49,30.38,30.43,104800.0,30.45,30.49,30.38,30.43,104800.0
2005-04-07 12:00:00,30.41,30.42,30.26,30.34,173300.0,30.41,30.42,30.26,30.34,173300.0
2005-04-07 12:30:00,30.33,30.5,30.33,30.45,128000.0,30.33,30.5,30.33,30.45,128000.0
2005-04-07 13:00:00,30.43,30.44,30.35,30.41,123800.0,30.43,30.44,30.35,30.41,123800.0
2005-04-07 13:30:00,30.41,30.42,30.27,30.39,149000.0,30.41,30.42,30.27,30.39,149000.0
2005-04-07 14:00:00,30.4,30.49,30.37,30.49,135700.0,30.4,30.49,30.37,30.49,135700.0
2005-04-07 14:30:00,30.48,30.5,30.45,30.49,142000.0,30.48,30.5,30.45,30.49,142000.0
2005-04-07 15:00:00,30.49,30.5,30.47,30.49,214100.0,30.49,30.5,30.47,30.49,214100.0
2005-04-07 15:30:00,30.49,30.6,30.46,30.58,380100.0,30.49,30.6,30.46,30.58,380100.0
2005-04-08 09:30:00,30.65,30.81,30.65,30.73,189400.0,30.65,30.81,30.65,30.73,189400.0
2005-04-08 10:00:00,30.74,30.76,30.64,30.7,236900.0,30.74,30.76,30.64,30.7,236900.0
2005-04-08 10:30:00,30.7,30.81,30.64,30.76,243400.0,30.7,30.81,30.64,30.76,243400.0
2005-04-08 11:00:00,30.76,30.84,30.73,30.81,242300.0,30.76,30.84,30.73,30.81,242300.0
2005-04-08 11:30:00,30.81,30.93,30.74,30.77,289500.0,30.81,30.93,30.74,30.77,289500.0
2005-04-08 12:00:00,30.79,30.81,30.6,30.68,210500.0,30.79,30.81,30.6,30.68,210500.0
2005-04-08 12:30:00,30.68,30.68,30.58,30.58,79400.0,30.68,30.68,30.58,30.58,79400.0
2005-04-08 13:00:00,30.6,30.7,30.58,30.65,83300.0,30.6,30.7,30.58,30.65,83300.0
2005-04-08 13:30:00,30.64,30.7,30.63,30.68,53600.0,30.64,30.7,30.63,30.68,53600.0
2005-04-08 14:00:00,30.67,30.68,30.51,30.54,132100.0,30.67,30.68,30.51,30.54,132100.0
2005-04-08 14:30:00,30.55,30.59,30.49,30.59,120700.0,30.55,30.59,30.49,30.59,120700.0
2005-04-08 15:00:00,30.57,30.69,30.56,30.6,220500.0,30.57,30.69,30.56,30.6,220500.0
2005-04-08 15:30:00,30.59,30.64,30.48,30.5,284200.0,30.59,30.64,30.48,30.5,284200.0
2005-04-11 09:30:00,30.51,30.75,30.41,30.41,215900.0,30.51,30.75,30.41,30.41,215900.0
2005-04-11 10:00:00,30.42,30.58,30.3,30.35,252200.0,30.42,30.58,30.3,30.35,252200.0
2005-04-11 10:30:00,30.35,30.5,30.3,30.41,107300.0,30.35,30.5,30.3,30.41,107300.0
2005-04-11 11:00:00,30.4,30.45,30.39,30.43,106100.0,30.4,30.45,30.39,30.43,106100.0
2005-04-11 11:30:00,30.43,30.54,30.4,30.47,119200.0,30.43,30.54,30.4,30.47,119200.0
2005-04-11 12:00:00,30.47,30.67,30.46,30.65,257200.0,30.47,30.67,30.46,30.65,257200.0
2005-04-11 12:30:00,30.65,30.67,30.53,30.59,167500.0,30.65,30.67,30.53,30.59,167500.0
2005-04-11 13:00:00,30.59,30.63,30.5,30.56,111100.0,30.59,30.63,30.5,30.56,111100.0
2005-04-11 13:30:00,30.56,30.76,30.56,30.75,346900.0,30.56,30.76,30.56,30.75,346900.0
2005-04-11 14:00:00,30.75,30.75,30.5,30.52,261200.0,30.75,30.75,30.5,30.52,261200.0
2005-04-11 14:30:00,30.51,30.57,30.5,30.53,145800.0,30.51,30.57,30.5,30.53,145800.0
2005-04-11 15:00:00,30.52,30.59,30.5,30.56,200800.0,30.52,30.59,30.5,30.56,200800.0
2005-04-11 15:30:00,30.56,30.56,30.47,30.5,246800.0,30.56,30.56,30.47,30.5,246800.0
2005-04-12 09:30:00,30.32,30.57,30.26,30.3,309100.0,30.32,30.57,30.26,30.3,309100.0
2005-04-12 10:00:00,30.3,30.39,30.22,30.29,371100.0,30.3,30.39,30.22,30.29,371100.0
2005-04-12 10:30:00,30.3,30.31,30.21,30.28,214400.0,30.3,30.31,30.21,30.28,214400.0
2005-04-12 11:00:00,30.28,30.3,30.22,30.25,191800.0,30.28,30.3,30.22,30.25,191800.0
2005-04-12 11:30:00,30.25,30.29,30.24,30.27,623100.0,30.25,30.29,30.24,30.27,623100.0
2005-04-12 12:00:00,30.26,30.28,30.24,30.27,209700.0,30.26,30.28,30.24,30.27,209700.0
2005-04-12 12:30:00,30.27,30.33,30.25,30.25,145800.0,30.27,30.33,30.25,30.25,145800.0
2005-04-12 13:00:00,30.25,30.32,30.25,30.28,74200.0,30.25,30.32,30.25,30.28,74200.0
2005-04-12 13:30:00,30.27,30.29,30.24,30.27,207700.0,30.27,30.29,30.24,30.27,207700.0
2005-04-12 14:00:00,30.25,30.7,30.25,30.61,223300.0,30.25,30.7,30.25,30.61,223300.0
2005-04-12 14:30:00,30.61,30.86,30.56,30.81,258600.0,30.61,30.86,30.56,30.81,258600.0
2005-04-12 15:00:00,30.81,30.9,30.64,30.75,511100.0,30.81,30.9,30.64,30.75,511100.0
2005-04-12 15:30:00,30.75,30.78,30.6,30.65,427900.0,30.75,30.78,30.6,30.65,427900.0
2005-04-13 09:30:00,30.72,30.94,30.62,30.74,352600.0,30.72,30.94,30.62,30.74,352600.0
2005-04-13 10:00:00,30.71,30.84,30.71,30.81,120900.0,30.71,30.84,30.71,30.81,120900.0
2005-04-13 10:30:00,30.81,30.94,30.78,30.85,317400.0,30.81,30.94,30.78,30.85,317400.0
2005-04-13 11:00:00,30.85,30.85,30.59,30.6,143700.0,30.85,30.85,30.59,30.6,143700.0
2005-04-13 11:30:00,30.6,30.7,30.56,30.64,189300.0,30.6,30.7,30.56,30.64,189300.0
2005-04-13 12:00:00,30.65,30.65,30.53,30.55,135100.0,30.65,30.65,30.53,30.55,135100.0
2005-04-13 12:30:00,30.55,30.62,30.54,30.59,147600.0,30.55,30.62,30.54,30.59,147600.0
2005-04-13 13:00:00,30.59,30.6,30.48,30.53,271600.0,30.59,30.6,30.48,30.53,271600.0
2005-04-13 13:30:00,30.52,30.52,30.41,30.45,170000.0,30.52,30.52,30.41,30.45,170000.0
2005-04-13 14:00:00,30.45,30.49,30.4,30.4,118000.0,30.45,30.49,30.4,30.4,118000.0
2005-04-13 14:30:00,30.4,30.48,30.35,30.36,178100.0,30.4,30.48,30.35,30.36,178100.0
2005-04-13 15:00:00,30.35,30.4,30.3,30.32,241800.0,30.35,30.4,30.3,30.32,241800.0
2005-04-13 15:30:00,30.32,30.33,30.1,30.15,300200.0,30.32,30.33,30.1,30.15,300200.0
2005-04-14 09:30:00,30.9,30.9,30.26,30.35,392300.0,30.9,30.9,30.26,30.35,392300.0
2005-04-14 10:00:00,30.35,30.39,30.2,30.3,281000.0,30.35,30.39,30.2,30.3,281000.0
2005-04-14 10:30:00,30.29,30.33,30.1,30.27,290400.0,30.29,30.33,30.1,30.27,290400.0
2005-04-14 11:00:00,30.28,30.4,30.2,30.21,145300.0,30.28,30.4,30.2,30.21,145300.0
2005-04-14 11:30:00,30.2,30.31,30.14,30.15,231800.0,30.2,30.31,30.14,30.15,231800.0
2005-04-14 12:00:00,30.15,30.23,30.12,30.15,189100.0,30.15,30.23,30.12,30.15,189100.0
2005-04-14 12:30:00,30.16,30.23,30.13,30.17,183300.0,30.16,30.23,30.13,30.17,183300.0
2005-04-14 13:00:00,30.18,30.23,30.08,30.09,153700.0,30.18,30.23,30.08,30.09,153700.0
2005-04-14 13:30:00,30.09,30.1,29.7,30.0,373900.0,30.09,30.1,29.7,30.0,373900.0
2005-04-14 14:00:00,29.99,30.12,29.96,30.02,268000.0,29.99,30.12,29.96,30.02,268000.0
2005-04-14 14:30:00,30.02,30.06,29.96,30.02,223900.0,30.02,30.06,29.96,30.02,223900.0
2005-04-14 15:00:00,30.0,30.03,29.92,30.03,297700.0,30.0,30.03,29.92,30.03,297700.0
2005-04-14 15:30:00,30.02,30.05,29.89,29.89,365500.0,30.02,30.05,29.89,29.89,365500.0
2005-04-15 09:30:00,29.91,30.15,29.9,30.12,658300.0,29.91,30.15,29.9,30.12,658300.0
2005-04-15 10:00:00,30.12,30.24,30.01,30.22,447800.0,30.12,30.24,30.01,30.22,447800.0
2005-04-15 10:30:00,30.2,30.23,30.0,30.01,375500.0,30.2,30.23,30.0,30.01,375500.0
2005-04-15 11:00:00,30.0,30.03,29.91,29.92,246100.0,30.0,30.03,29.91,29.92,246100.0
2005-04-15 11:30:00,29.91,29.99,29.84,29.95,172400.0,29.91,29.99,29.84,29.95,172400.0
2005-04-15 12:00:00,29.95,30.04,29.93,30.04,795200.0,29.95,30.04,29.93,30.04,795200.0
2005-04-15 12:30:00,30.03,30.04,29.91,29.91,330900.0,30.03,30.04,29.91,29.91,330900.0
2005-04-15 13:00:00,29.91,30.02,29.91,29.98,154200.0,29.91,30.02,29.91,29.98,154200.0
2005-04-15 13:30:00,29.98,30.01,29.92,29.94,115600.0,29.98,30.01,29.92,29.94,115600.0
2005-04-15 14:00:00,29.94,30.04,29.94,29.97,424400.0,29.94,30.04,29.94,29.97,424400.0
2005-04-15 14:30:00,29.97,29.99,29.88,29.95,195300.0,29.97,29.99,29.88,29.95,195300.0
2005-04-15 15:00:00,29.96,30.0,29.86,29.95,378400.0,29.96,30.0,29.86,29.95,378400.0
2005-04-15 15:30:00,29.95,30.13,29.9,29.9,789400.0,29.95,30.13,29.9,29.9,789400.0
2005-04-18 09:30:00,30.8,30.8,29.68,29.78,820400.0,30.8,30.8,29.68,29.78,820400.0
2005-04-18 10:00:00,29.76,30.02,29.75,29.9,383700.0,29.76,30.02,29.75,29.9,383700.0
2005-04-18 10:30:00,29.92,30.13,29.85,30.04,608700.0,29.92,30.13,29.85,30.04,608700.0
2005-04-18 11:00:00,30.03,30.15,29.92,29.95,285900.0,30.03,30.15,29.92,29.95,285900.0
2005-04-18 11:30:00,29.98,30.02,29.91,29.92,194400.0,29.98,30.02,29.91,29.92,194400.0
2005-04-18 12:00:00,29.93,30.05,29.93,30.0,214000.0,29.93,30.05,29.93,30.0,214000.0
2005-04-18 12:30:00,30.0,30.13,29.96,30.06,321800.0,30.0,30.13,29.96,30.06,321800.0
2005-04-18 13:00:00,30.06,30.13,30.02,30.1,354900.0,30.06,30.13,30.02,30.1,354900.0
2005-04-18 13:30:00,30.11,30.14,30.04,30.09,328400.0,30.11,30.14,30.04,30.09,328400.0
2005-04-18 14:00:00,30.09,30.16,30.08,30.15,287000.0,30.09,30.16,30.08,30.15,287000.0
2005-04-18 14:30:00,30.2,30.32,30.18,30.32,366300.0,30.2,30.32,30.18,30.32,366300.0
2005-04-18 15:00:00,30.32,30.56,30.28,30.56,570300.0,30.32,30.56,30.28,30.56,570300.0
2005-04-18 15:30:00,30.56,30.71,30.47,30.69,985400.0,30.56,30.71,30.47,30.69,985400.0
2005-04-19 09:30:00,30.75,30.95,30.3,30.74,464800.0,30.75,30.95,30.3,30.74,464800.0
2005-04-19 10:00:00,30.75,31.32,29.8,30.15,1179100.0,30.75,31.32,29.8,30.15,1179100.0
2005-04-19 10:30:00,30.07,30.4,29.92,30.18,375100.0,30.07,30.4,29.92,30.18,375100.0
2005-04-19 11:00:00,30.16,30.2,29.7,29.7,468600.0,30.16,30.2,29.7,29.7,468600.0
2005-04-19 11:30:00,29.75,29.96,29.7,29.71,1010400.0,29.75,29.96,29.7,29.71,1010400.0
2005-04-19 12:00:00,29.7,29.91,29.63,29.66,881100.0,29.7,29.91,29.63,29.66,881100.0
2005-04-19 12:30:00,29.66,29.68,29.25,29.26,946100.0,29.66,29.68,29.25,29.26,946100.0
2005-04-19 13:00:00,29.25,29.5,29.12,29.39,747000.0,29.25,29.5,29.12,29.39,747000.0
2005-04-19 13:30:00,29.39,29.73,29.36,29.61,604700.0,29.39,29.73,29.36,29.61,604700.0
2005-04-19 14:00:00,29.61,29.68,29.5,29.55,469200.0,29.61,29.68,29.5,29.55,469200.0
2005-04-19 14:30:00,29.55,29.6,29.49,29.54,614800.0,29.55,29.6,29.49,29.54,614800.0
2005-04-19 15:00:00,29.55,29.55,29.1,29.27,1033500.0,29.55,29.55,29.1,29.27,1033500.0
2005-04-19 15:30:00,29.27,29.39,29.05,29.05,1580900.0,29.27,29.39,29.05,29.05,1580900.0
2005-04-20 09:30:00,29.05,29.6,29.01,29.51,650300.0,29.05,29.6,29.01,29.51,650300.0
2005-04-20 10:00:00,29.49,29.5,29.24,29.37,438500.0,29.49,29.5,29.24,29.37,438500.0
2005-04-20 10:30:00,29.38,29.39,29.05,29.24,401000.0,29.38,29.39,29.05,29.24,401000.0
2005-04-20 11:00:00,29.25,29.25,29.02,29.06,459300.0,29.25,29.25,29.02,29.06,459300.0
2005-04-20 11:30:00,29.05,29.08,28.97,28.99,310100.0,29.05,29.08,28.97,28.99,310100.0
2005-04-20 12:00:00,28.98,29.0,28.79,28.9,236500.0,28.98,29.0,28.79,28.9,236500.0
2005-04-20 12:30:00,28.9,28.9,28.75,28.82,174300.0,28.9,28.9,28.75,28.82,174300.0
2005-04-20 13:00:00,28.83,28.89,28.8,28.84,173100.0,28.83,28.89,28.8,28.84,173100.0
2005-04-20 13:30:00,28.84,28.88,28.8,28.84,148700.0,28.84,28.88,28.8,28.84,148700.0
2005-04-20 14:00:00,28.83,28.94,28.79,28.79,896700.0,28.83,28.94,28.79,28.79,896700.0
2005-04-20 14:30:00,28.79,28.93,28.78,28.89,1011500.0,28.79,28.93,28.78,28.89,1011500.0
2005-04-20 15:00:00,28.89,28.89,28.75,28.84,701100.0,28.89,28.89,28.75,28.84,701100.0
2005-04-20 15:30:00,28.84,28.88,28.71,28.77,618100.0,28.84,28.88,28.71,28.77,618100.0
2005-04-21 09:30:00,29.05,29.15,28.85,28.99,506900.0,29.05,29.15,28.85,28.99,506900.0
2005-04-21 10:00:00,29.01,29.03,28.89,28.99,679900.0,29.01,29.03,28.89,28.99,679900.0
2005-04-21 10:30:00,28.99,29.08,28.96,29.05,468000.0,28.99,29.08,28.96,29.05,468000.0
2005-04-21 11:00:00,29.05,29.07,29.0,29.0,380500.0,29.05,29.07,29.0,29.0,380500.0
2005-04-21 11:30:00,29.02,29.07,29.0,29.06,170100.0,29.02,29.07,29.0,29.06,170100.0
2005-04-21 12:00:00,29.06,29.2,29.06,29.15,385100.0,29.06,29.2,29.06,29.15,385100.0
2005-04-21 12:30:00,29.16,29.22,29.15,29.22,475600.0,29.16,29.22,29.15,29.22,475600.0
2005-04-21 13:00:00,29.22,29.24,29.18,29.23,478300.0,29.22,29.24,29.18,29.23,478300.0
2005-04-21 13:30:00,29.23,29.3,29.23,29.24,242400.0,29.23,29.3,29.23,29.24,242400.0
2005-04-21 14:00:00,29.24,29.4,29.23,29.36,320900.0,29.24,29.4,29.23,29.36,320900.0
2005-04-21 14:30:00,29.36,29.39,29.3,29.37,562700.0,29.36,29.39,29.3,29.37,562700.0
2005-04-21 15:00:00,29.37,29.43,29.29,29.37,718800.0,29.37,29.43,29.29,29.37,718800.0
2005-04-21 15:30:00,29.37,29.44,29.25,29.29,646700.0,29.37,29.44,29.25,29.29,646700.0
2005-04-22 09:30:00,29.27,29.37,29.14,29.35,181300.0,29.27,29.37,29.14,29.35,181300.0
2005-04-22 10:00:00,29.35,29.56,29.34,29.45,189900.0,29.35,29.56,29.34,29.45,189900.0
2005-04-22 10:30:00,29.46,29.57,29.45,29.57,287700.0,29.46,29.57,29.45,29.57,287700.0
2005-04-22 11:00:00,29.55,29.63,29.47,29.5,344800.0,29.55,29.63,29.47,29.5,344800.0
2005-04-22 11:30:00,29.5,29.56,29.4,29.47,506600.0,29.5,29.56,29.4,29.47,506600.0
2005-04-22 12:00:00,29.47,29.48,29.4,29.42,171700.0,29.47,29.48,29.4,29.42,171700.0
2005-04-22 12:30:00,29.42,29.53,29.4,29.47,350100.0,29.42,29.53,29.4,29.47,350100.0
2005-04-22 13:00:00,29.48,29.56,29.46,29.55,109900.0,29.48,29.56,29.46,29.55,109900.0
2005-04-22 13:30:00,29.53,29.59,29.5,29.56,111000.0,29.53,29.59,29.5,29.56,111000.0
2005-04-22 14:00:00,29.56,29.59,29.5,29.52,176000.0,29.56,29.59,29.5,29.52,176000.0
2005-04-22 14:30:00,29.52,29.52,29.29,29.29,439300.0,29.52,29.52,29.29,29.29,439300.0
2005-04-22 15:00:00,29.29,29.35,29.15,29.15,405800.0,29.29,29.35,29.15,29.15,405800.0
2005-04-22 15:30:00,29.16,29.39,29.13,29.36,564400.0,29.16,29.39,29.13,29.36,564400.0
2005-04-25 09:30:00,29.49,29.57,29.3,29.43,195200.0,29.49,29.57,29.3,29.43,195200.0
2005-04-25 10:00:00,29.39,29.77,29.39,29.54,250900.0,29.39,29.77,29.39,29.54,250900.0
2005-04-25 10:30:00,29.54,29.69,29.53,29.64,661200.0,29.54,29.69,29.53,29.64,661200.0
2005-04-25 11:00:00,29.65,29.73,29.64,29.69,211800.0,29.65,29.73,29.64,29.69,211800.0
2005-04-25 11:30:00,29.68,29.73,29.65,29.66,419900.0,29.68,29.73,29.65,29.66,419900.0
2005-04-25 12:00:00,29.65,29.67,29.52,29.54,442500.0,29.65,29.67,29.52,29.54,442500.0
2005-04-25 12:30:00,29.54,29.59,29.41,29.44,367800.0,29.54,29.59,29.41,29.44,367800.0
2005-04-25 13:00:00,29.42,29.53,29.39,29.5,294600.0,29.42,29.53,29.39,29.5,294600.0
2005-04-25 13:30:00,29.5,29.57,29.46,29.47,316000.0,29.5,29.57,29.46,29.47,316000.0
2005-04-25 14:00:00,29.47,29.54,29.45,29.52,245600.0,29.47,29.54,29.45,29.52,245600.0
2005-04-25 14:30:00,29.51,29.55,29.45,29.46,251300.0,29.51,29.55,29.45,29.46,251300.0
2005-04-25 15:00:00,29.44,29.52,29.4,29.5,438700.0,29.44,29.52,29.4,29.5,438700.0
2005-04-25 15:30:00,29.51,29.62,29.5,29.58,333300.0,29.51,29.62,29.5,29.58,333300.0
2005-04-26 09:30:00,29.5,29.7,29.3,29.36,221200.0,29.5,29.7,29.3,29.36,221200.0
2005-04-26 10:00:00,29.35,29.63,29.35,29.51,530700.0,29.35,29.63,29.35,29.51,530700.0
2005-04-26 10:30:00,29.52,29.75,29.5,29.73,219100.0,29.52,29.75,29.5,29.73,219100.0
2005-04-26 11:00:00,29.73,29.8,29.66,29.67,184500.0,29.73,29.8,29.66,29.67,184500.0
2005-04-26 11:30:00,29.68,29.87,29.68,29.78,168900.0,29.68,29.87,29.68,29.78,168900.0
2005-04-26 12:00:00,29.78,29.8,29.7,29.73,153500.0,29.78,29.8,29.7,29.73,153500.0
2005-04-26 12:30:00,29.74,29.75,29.59,29.6,184400.0,29.74,29.75,29.59,29.6,184400.0
2005-04-26 13:00:00,29.61,29.62,29.43,29.43,145400.0,29.61,29.62,29.43,29.43,145400.0
2005-04-26 13:30:00,29.43,29.56,29.42,29.48,163300.0,29.43,29.56,29.42,29.48,163300.0
2005-04-26 14:00:00,29.48,29.48,29.25,29.32,200600.0,29.48,29.48,29.25,29.32,200600.0
2005-04-26 14:30:00,29.32,29.4,29.27,29.27,169000.0,29.32,29.4,29.27,29.27,169000.0
2005-04-26 15:00:00,29.27,29.36,29.26,29.32,237500.0,29.27,29.36,29.26,29.32,237500.0
2005-04-26 15:30:00,29.31,29.33,29.09,29.12,445300.0,29.31,29.33,29.09,29.12,445300.0
2005-04-27 09:30:00,29.01,29.05,28.8,28.83,240000.0,29.01,29.05,28.8,28.83,240000.0
2005-04-27 10:00:00,28.83,29.15,28.77,29.13,147100.0,28.83,29.15,28.77,29.13,147100.0
2005-04-27 10:30:00,29.15,29.41,29.15,29.25,280800.0,29.15,29.41,29.15,29.25,280800.0
2005-04-27 11:00:00,29.25,29.52,29.21,29.49,152900.0,29.25,29.52,29.21,29.49,152900.0
2005-04-27 11:30:00,29.48,29.52,29.37,29.46,112400.0,29.48,29.52,29.37,29.46,112400.0
2005-04-27 12:00:00,29.46,29.6,29.39,29.4,177500.0,29.46,29.6,29.39,29.4,177500.0
2005-04-27 12:30:00,29.4,29.4,29.3,29.35,132000.0,29.4,29.4,29.3,29.35,132000.0
2005-04-27 13:00:00,29.35,29.52,29.34,29.45,134500.0,29.35,29.52,29.34,29.45,134500.0
2005-04-27 13:30:00,29.44,29.75,29.4,29.51,468800.0,29.44,29.75,29.4,29.51,468800.0
2005-04-27 14:00:00,29.5,29.55,29.44,29.5,190700.0,29.5,29.55,29.44,29.5,190700.0
2005-04-27 14:30:00,29.5,29.53,29.42,29.5,155200.0,29.5,29.53,29.42,29.5,155200.0
2005-04-27 15:00:00,29.5,29.6,29.45,29.48,204200.0,29.5,29.6,29.45,29.48,204200.0
2005-04-27 15:30:00,29.48,29.48,29.37,29.39,371200.0,29.48,29.48,29.37,29.39,371200.0
2005-04-28 09:30:00,28.95,29.18,28.95,29.08,350700.0,28.95,29.18,28.95,29.08,350700.0
2005-04-28 10:00:00,29.06,29.36,29.0,29.35,181600.0,29.06,29.36,29.0,29.35,181600.0
2005-04-28 10:30:00,29.36,29.45,29.27,29.34,243700.0,29.36,29.45,29.27,29.34,243700.0
2005-04-28 11:00:00,29.34,29.58,29.29,29.41,271400.0,29.34,29.58,29.29,29.41,271400.0
2005-04-28 11:30:00,29.41,29.5,29.37,29.42,195600.0,29.41,29.5,29.37,29.42,195600.0
2005-04-28 12:00:00,29.42,29.47,29.36,29.45,141500.0,29.42,29.47,29.36,29.45,141500.0
2005-04-28 12:30:00,29.45,29.52,29.45,29.5,82000.0,29.45,29.52,29.45,29.5,82000.0
2005-04-28 13:00:00,29.51,29.53,29.46,29.5,122100.0,29.51,29.53,29.46,29.5,122100.0
2005-04-28 13:30:00,29.5,29.64,29.49,29.62,188800.0,29.5,29.64,29.49,29.62,188800.0
2005-04-28 14:00:00,29.63,29.63,29.45,29.5,242800.0,29.63,29.63,29.45,29.5,242800.0
2005-04-28 14:30:00,29.5,29.55,29.43,29.52,268100.0,29.5,29.55,29.43,29.52,268100.0
2005-04-28 15:00:00,29.52,29.56,29.45,29.5,336700.0,29.52,29.56,29.45,29.5,336700.0
2005-04-28 15:30:00,29.49,29.53,29.4,29.45,680600.0,29.49,29.53,29.4,29.45,680600.0
2005-04-29 09:30:00,29.52,29.85,29.51,29.83,317600.0,29.52,29.85,29.51,29.83,317600.0
2005-04-29 10:00:00,29.85,29.93,29.55,29.63,226600.0,29.85,29.93,29.55,29.63,226600.0
2005-04-29 10:30:00,29.63,29.63,29.4,29.55,228000.0,29.63,29.63,29.4,29.55,228000.0
2005-04-29 11:00:00,29.53,29.6,29.45,29.49,275400.0,29.53,29.6,29.45,29.49,275400.0
2005-04-29 11:30:00,29.5,29.57,29.39,29.5,104200.0,29.5,29.57,29.39,29.5,104200.0
2005-04-29 12:00:00,29.51,29.58,29.4,29.41,105500.0,29.51,29.58,29.4,29.41,105500.0
2005-04-29 12:30:00,29.41,29.62,29.37,29.55,111000.0,29.41,29.62,29.37,29.55,111000.0
2005-04-29 13:00:00,29.55,29.7,29.55,29.61,92600.0,29.55,29.7,29.55,29.61,92600.0
2005-04-29 13:30:00,29.61,29.67,29.55,29.64,98900.0,29.61,29.67,29.55,29.64,98900.0
2005-04-29 14:00:00,29.64,29.82,29.6,29.76,143500.0,29.64,29.82,29.6,29.76,143500.0
2005-04-29 14:30:00,29.76,29.84,29.66,29.66,341400.0,29.76,29.84,29.66,29.66,341400.0
2005-04-29 15:00:00,29.66,29.72,29.58,29.67,226800.0,29.66,29.72,29.58,29.67,226800.0
2005-04-29 15:30:00,29.65,29.68,29.55,29.59,396800.0,29.65,29.68,29.55,29.59,396800.0
2005-05-02 09:30:00,29.52,29.74,29.4,29.47,294000.0,29.52,29.74,29.4,29.47,294000.0
2005-05-02 10:00:00,29.45,29.5,29.16,29.2,409800.0,29.45,29.5,29.16,29.2,409800.0
2005-05-02 10:30:00,29.2,29.35,29.18,29.28,322600.0,29.2,29.35,29.18,29.28,322600.0
2005-05-02 11:00:00,29.27,29.35,29.27,29.31,174500.0,29.27,29.35,29.27,29.31,174500.0
2005-05-02 11:30:00,29.31,29.34,29.22,29.29,158100.0,29.31,29.34,29.22,29.29,158100.0
2005-05-02 12:00:00,29.3,29.38,29.25,29.38,93600.0,29.3,29.38,29.25,29.38,93600.0
2005-05-02 12:30:00,29.38,29.46,29.34,29.38,150300.0,29.38,29.46,29.34,29.38,150300.0
2005-05-02 13:00:00,29.4,29.44,29.37,29.43,89200.0,29.4,29.44,29.37,29.43,89200.0
2005-05-02 13:30:00,29.42,29.47,29.4,29.42,165000.0,29.42,29.47,29.4,29.42,165000.0
2005-05-02 14:00:00,29.41,29.41,29.27,29.35,301400.0,29.41,29.41,29.27,29.35,301400.0
2005-05-02 14:30:00,29.33,29.42,29.3,29.35,111000.0,29.33,29.42,29.3,29.35,111000.0
2005-05-02 15:00:00,29.34,29.45,29.32,29.4,220400.0,29.34,29.45,29.32,29.4,220400.0
2005-05-02 15:30:00,29.4,29.49,29.31,29.4,682400.0,29.4,29.49,29.31,29.4,682400.0
2005-05-03 09:30:00,29.43,29.58,29.37,29.4,308800.0,29.43,29.58,29.37,29.4,308800.0
2005-05-03 10:00:00,29.41,29.65,29.4,29.63,215000.0,29.41,29.65,29.4,29.63,215000.0
2005-05-03 10:30:00,29.63,29.86,29.52,29.82,281100.0,29.63,29.86,29.52,29.82,281100.0
2005-05-03 11:00:00,29.83,29.83,29.69,29.77,162100.0,29.83,29.83,29.69,29.77,162100.0
2005-05-03 11:30:00,29.77,29.8,29.74,29.76,131100.0,29.77,29.8,29.74,29.76,131100.0
2005-05-03 12:00:00,29.75,29.8,29.68,29.7,91400.0,29.75,29.8,29.68,29.7,91400.0
2005-05-03 12:30:00,29.7,29.78,29.67,29.77,88200.0,29.7,29.78,29.67,29.77,88200.0
2005-05-03 13:00:00,29.77,29.81,29.75,29.81,78800.0,29.77,29.81,29.75,29.81,78800.0
2005-05-03 13:30:00,29.8,29.85,28.84,29.83,179000.0,29.8,29.85,28.84,29.83,179000.0
2005-05-03 14:00:00,29.83,29.95,29.78,29.88,259700.0,29.83,29.95,29.78,29.88,259700.0
2005-05-03 14:30:00,29.86,30.0,29.86,29.95,313500.0,29.86,30.0,29.86,29.95,313500.0
2005-05-03 15:00:00,29.95,29.95,29.64,29.85,338300.0,29.95,29.95,29.64,29.85,338300.0
2005-05-03 15:30:00,29.84,29.88,29.67,29.85,421000.0,29.84,29.88,29.67,29.85,421000.0
2005-05-04 09:30:00,29.82,29.95,29.49,29.6,825500.0,29.82,29.95,29.49,29.6,825500.0
2005-05-04 10:00:00,29.6,29.65,29.34,29.42,463700.0,29.6,29.65,29.34,29.42,463700.0
2005-05-04 10:30:00,29.42,29.6,29.31,29.35,559800.0,29.42,29.6,29.31,29.35,559800.0
2005-05-04 11:00:00,29.35,29.85,27.27,29.3,474600.0,29.35,29.85,27.27,29.3,474600.0
2005-05-04 11:30:00,29.29,29.35,29.0,29.2,647300.0,29.29,29.35,29.0,29.2,647300.0
2005-05-04 12:00:00,29.23,29.29,29.17,29.19,262100.0,29.23,29.29,29.17,29.19,262100.0
2005-05-04 12:30:00,29.19,29.43,29.18,29.43,219400.0,29.19,29.43,29.18,29.43,219400.0
2005-05-04 13:00:00,29.42,29.45,29.37,29.4,177300.0,29.42,29.45,29.37,29.4,177300.0
2005-05-04 13:30:00,29.39,29.45,29.26,29.4,164500.0,29.39,29.45,29.26,29.4,164500.0
2005-05-04 14:00:00,29.4,29.44,29.23,29.41,328400.0,29.4,29.44,29.23,29.41,328400.0
2005-05-04 14:30:00,29.42,29.44,29.3,29.38,191100.0,29.42,29.44,29.3,29.38,191100.0
2005-05-04 15:00:00,29.38,29.48,29.33,29.38,278900.0,29.38,29.48,29.33,29.38,278900.0
2005-05-04 15:30:00,29.4,29.44,29.32,29.37,479300.0,29.4,29.44,29.32,29.37,479300.0
2005-05-05 09:30:00,29.35,29.4,29.15,29.3,299600.0,29.35,29.4,29.15,29.3,299600.0
2005-05-05 10:00:00,29.29,29.5,29.24,29.48,414100.0,29.29,29.5,29.24,29.48,414100.0
2005-05-05 10:30:00,29.5,29.73,29.47,29.59,190900.0,29.5,29.73,29.47,29.59,190900.0
2005-05-05 11:00:00,29.59,29.65,29.46,29.46,127000.0,29.59,29.65,29.46,29.46,127000.0
2005-05-05 11:30:00,29.46,29.57,29.45,29.57,121400.0,29.46,29.57,29.45,29.57,121400.0
2005-05-05 12:00:00,29.57,29.65,29.55,29.63,186300.0,29.57,29.65,29.55,29.63,186300.0
2005-05-05 12:30:00,29.61,29.67,29.5,29.5,289900.0,29.61,29.67,29.5,29.5,289900.0
2005-05-05 13:00:00,29.5,29.66,29.46,29.65,288600.0,29.5,29.66,29.46,29.65,288600.0
2005-05-05 13:30:00,29.65,29.75,29.62,29.65,255900.0,29.65,29.75,29.62,29.65,255900.0
2005-05-05 14:00:00,29.66,29.68,29.5,29.51,137700.0,29.66,29.68,29.5,29.51,137700.0
2005-05-05 14:30:00,29.51,29.52,29.38,29.43,176900.0,29.51,29.52,29.38,29.43,176900.0
2005-05-05 15:00:00,29.42,29.58,29.41,29.45,195100.0,29.42,29.58,29.41,29.45,195100.0
2005-05-05 15:30:00,29.47,29.59,29.45,29.5,287100.0,29.47,29.59,29.45,29.5,287100.0
2005-05-06 09:30:00,29.6,29.8,29.57,29.74,303500.0,29.6,29.8,29.57,29.74,303500.0
2005-05-06 10:00:00,29.74,29.82,29.55,29.79,145800.0,29.74,29.82,29.55,29.79,145800.0
2005-05-06 10:30:00,29.83,29.87,29.77,29.85,223100.0,29.83,29.87,29.77,29.85,223100.0
2005-05-06 11:00:00,29.87,29.97,29.84,29.88,376400.0,29.87,29.97,29.84,29.88,376400.0
2005-05-06 11:30:00,29.87,29.96,29.83,29.88,177100.0,29.87,29.96,29.83,29.88,177100.0
2005-05-06 12:00:00,29.89,29.93,29.86,29.92,207000.0,29.89,29.93,29.86,29.92,207000.0
2005-05-06 12:30:00,29.93,29.93,29.81,29.88,184800.0,29.93,29.93,29.81,29.88,184800.0
2005-05-06 13:00:00,29.88,29.92,29.8,29.9,242900.0,29.88,29.92,29.8,29.9,242900.0
2005-05-06 13:30:00,29.9,29.91,29.75,29.75,129400.0,29.9,29.91,29.75,29.75,129400.0
2005-05-06 14:00:00,29.73,29.84,29.65,29.66,238400.0,29.73,29.84,29.65,29.66,238400.0
2005-05-06 14:30:00,29.67,29.78,29.64,29.68,215300.0,29.67,29.78,29.64,29.68,215300.0
2005-05-06 15:00:00,29.68,29.76,29.63,29.65,153100.0,29.68,29.76,29.63,29.65,153100.0
2005-05-06 15:30:00,29.65,29.67,29.51,29.57,292400.0,29.65,29.67,29.51,29.57,292400.0
2005-05-09 09:30:00,29.57,29.57,29.28,29.54,340600.0,29.57,29.57,29.28,29.54,340600.0
2005-05-09 10:00:00,29.51,29.55,29.33,29.33,117300.0,29.51,29.55,29.33,29.33,117300.0
2005-05-09 10:30:00,29.33,29.4,29.3,29.33,227800.0,29.33,29.4,29.3,29.33,227800.0
2005-05-09 11:00:00,29.35,29.39,29.32,29.32,180700.0,29.35,29.39,29.32,29.32,180700.0
2005-05-09 11:30:00,29.32,29.35,29.19,29.21,346300.0,29.32,29.35,29.19,29.21,346300.0
2005-05-09 12:00:00,29.21,29.37,29.19,29.28,342600.0,29.21,29.37,29.19,29.28,342600.0
2005-05-09 12:30:00,29.27,29.28,29.19,29.26,120600.0,29.27,29.28,29.19,29.26,120600.0
2005-05-09 13:00:00,29.26,29.28,29.23,29.26,124300.0,29.26,29.28,29.23,29.26,124300.0
2005-05-09 13:30:00,29.26,29.39,29.25,29.39,406600.0,29.26,29.39,29.25,29.39,406600.0
2005-05-09 14:00:00,29.39,29.4,29.34,29.37,169000.0,29.39,29.4,29.34,29.37,169000.0
2005-05-09 14:30:00,29.36,29.42,29.36,29.41,98500.0,29.36,29.42,29.36,29.41,98500.0
2005-05-09 15:00:00,29.41,29.44,29.35,29.44,154000.0,29.41,29.44,29.35,29.44,154000.0
2005-05-09 15:30:00,29.44,29.51,29.42,29.49,313300.0,29.44,29.51,29.42,29.49,313300.0
2005-05-10 09:30:00,29.37,29.64,29.32,29.54,269500.0,29.37,29.64,29.32,29.54,269500.0
2005-05-10 10:00:00,29.52,29.61,29.49,29.56,205200.0,29.52,29.61,29.49,29.56,205200.0
2005-05-10 10:30:00,29.56,29.57,29.45,29.48,141800.0,29.56,29.57,29.45,29.48,141800.0
2005-05-10 11:00:00,29.48,29.58,29.43,29.46,116400.0,29.48,29.58,29.43,29.46,116400.0
2005-05-10 11:30:00,29.45,29.57,29.45,29.5,83600.0,29.45,29.57,29.45,29.5,83600.0
2005-05-10 12:00:00,29.51,29.59,29.5,29.59,130900.0,29.51,29.59,29.5,29.59,130900.0
2005-05-10 12:30:00,29.58,29.63,29.55,29.6,145800.0,29.58,29.63,29.55,29.6,145800.0
2005-05-10 13:00:00,29.6,29.74,29.56,29.74,317500.0,29.6,29.74,29.56,29.74,317500.0
2005-05-10 13:30:00,29.73,29.74,29.61,29.67,114800.0,29.73,29.74,29.61,29.67,114800.0
2005-05-10 14:00:00,29.67,29.8,29.67,29.8,120700.0,29.67,29.8,29.67,29.8,120700.0
2005-05-10 14:30:00,29.8,29.83,29.7,29.75,449400.0,29.8,29.83,29.7,29.75,449400.0
2005-05-10 15:00:00,29.75,29.76,29.7,29.7,253000.0,29.75,29.76,29.7,29.7,253000.0
2005-05-10 15:30:00,29.69,29.83,29.65,29.76,321800.0,29.69,29.83,29.65,29.76,321800.0
2005-05-11 09:30:00,29.72,29.85,29.64,29.78,231800.0,29.72,29.85,29.64,29.78,231800.0
2005-05-11 10:00:00,29.76,29.76,29.69,29.7,282700.0,29.76,29.76,29.69,29.7,282700.0
2005-05-11 10:30:00,29.71,29.84,29.61,29.72,435200.0,29.71,29.84,29.61,29.72,435200.0
2005-05-11 11:00:00,29.72,29.83,29.7,29.83,198900.0,29.72,29.83,29.7,29.83,198900.0
2005-05-11 11:30:00,29.83,30.09,29.81,30.0,715900.0,29.83,30.09,29.81,30.0,715900.0
2005-05-11 12:00:00,30.02,30.2,29.88,30.1,378300.0,30.02,30.2,29.88,30.1,378300.0
2005-05-11 12:30:00,30.11,30.11,30.02,30.08,176400.0,30.11,30.11,30.02,30.08,176400.0
2005-05-11 13:00:00,30.1,30.24,30.06,30.23,247800.0,30.1,30.24,30.06,30.23,247800.0
2005-05-11 13:30:00,30.23,30.25,30.04,30.11,189900.0,30.23,30.25,30.04,30.11,189900.0
2005-05-11 14:00:00,30.11,30.29,30.08,30.24,409200.0,30.11,30.29,30.08,30.24,409200.0
2005-05-11 14:30:00,30.24,30.33,30.19,30.3,226400.0,30.24,30.33,30.19,30.3,226400.0
2005-05-11 15:00:00,30.31,30.4,30.21,30.32,217000.0,30.31,30.4,30.21,30.32,217000.0
2005-05-11 15:30:00,30.32,30.49,30.28,30.39,614500.0,30.32,30.49,30.28,30.39,614500.0
2005-05-12 09:30:00,29.0,30.51,29.0,30.32,295900.0,29.0,30.51,29.0,30.32,295900.0
2005-05-12 10:00:00,30.34,30.48,30.3,30.32,336200.0,30.34,30.48,30.3,30.32,336200.0
2005-05-12 10:30:00,30.32,30.45,30.3,30.33,368600.0,30.32,30.45,30.3,30.33,368600.0
2005-05-12 11:00:00,30.33,30.47,30.27,30.44,180000.0,30.33,30.47,30.27,30.44,180000.0
2005-05-12 11:30:00,30.44,30.54,30.38,30.49,371800.0,30.44,30.54,30.38,30.49,371800.0
2005-05-12 12:00:00,30.51,30.55,30.41,30.49,201400.0,30.51,30.55,30.41,30.49,201400.0
2005-05-12 12:30:00,30.49,30.49,30.42,30.43,73900.0,30.49,30.49,30.42,30.43,73900.0
2005-05-12 13:00:00,30.43,30.45,30.39,30.43,139600.0,30.43,30.45,30.39,30.43,139600.0
2005-05-12 13:30:00,30.45,30.48,30.34,30.45,266200.0,30.45,30.48,30.34,30.45,266200.0
2005-05-12 14:00:00,30.45,30.5,30.35,30.41,134100.0,30.45,30.5,30.35,30.41,134100.0
2005-05-12 14:30:00,30.42,30.42,30.26,30.34,355400.0,30.42,30.42,30.26,30.34,355400.0
2005-05-12 15:00:00,30.33,30.39,30.25,30.31,215800.0,30.33,30.39,30.25,30.31,215800.0
2005-05-12 15:30:00,30.3,30.41,30.19,30.35,349200.0,30.3,30.41,30.19,30.35,349200.0
2005-05-13 09:30:00,30.68,30.68,30.32,30.42,314300.0,30.68,30.68,30.32,30.42,314300.0
2005-05-13 10:00:00,30.43,30.57,30.31,30.53,476000.0,30.43,30.57,30.31,30.53,476000.0
2005-05-13 10:30:00,30.53,30.7,30.53,30.7,271600.0,30.53,30.7,30.53,30.7,271600.0
2005-05-13 11:00:00,30.69,30.72,30.56,30.68,156200.0,30.69,30.72,30.56,30.68,156200.0
2005-05-13 11:30:00,30.69,30.7,30.62,30.66,183800.0,30.69,30.7,30.62,30.66,183800.0
2005-05-13 12:00:00,30.66,30.68,30.63,30.65,188100.0,30.66,30.68,30.63,30.65,188100.0
2005-05-13 12:30:00,30.65,30.65,30.45,30.49,105500.0,30.65,30.65,30.45,30.49,105500.0
2005-05-13 13:00:00,30.48,30.53,30.42,30.46,60500.0,30.48,30.53,30.42,30.46,60500.0
2005-05-13 13:30:00,30.46,30.52,30.26,30.43,141700.0,30.46,30.52,30.26,30.43,141700.0
2005-05-13 14:00:00,30.42,30.45,30.3,30.36,824700.0,30.42,30.45,30.3,30.36,824700.0
2005-05-13 14:30:00,30.35,30.36,30.01,30.27,181900.0,30.35,30.36,30.01,30.27,181900.0
2005-05-13 15:00:00,30.27,30.42,30.1,30.34,163200.0,30.27,30.42,30.1,30.34,163200.0
2005-05-13 15:30:00,30.32,30.42,30.25,30.33,188200.0,30.32,30.42,30.25,30.33,188200.0
2005-05-16 09:30:00,30.26,30.4,30.16,30.24,182100.0,30.26,30.4,30.16,30.24,182100.0
2005-05-16 10:00:00,30.22,30.45,30.2,30.39,114900.0,30.22,30.45,30.2,30.39,114900.0
2005-05-16 10:30:00,30.39,30.47,30.31,30.45,176900.0,30.39,30.47,30.31,30.45,176900.0
2005-05-16 11:00:00,30.45,30.59,30.4,30.53,258500.0,30.45,30.59,30.4,30.53,258500.0
2005-05-16 11:30:00,30.53,30.6,30.45,30.5,98900.0,30.53,30.6,30.45,30.5,98900.0
2005-05-16 12:00:00,30.51,30.58,30.42,30.49,66100.0,30.51,30.58,30.42,30.49,66100.0
2005-05-16 12:30:00,30.48,30.52,30.39,30.47,108400.0,30.48,30.52,30.39,30.47,108400.0
2005-05-16 13:00:00,30.47,30.52,30.37,30.51,97900.0,30.47,30.52,30.37,30.51,97900.0
2005-05-16 13:30:00,30.51,30.61,30.49,30.61,200200.0,30.51,30.61,30.49,30.61,200200.0
2005-05-16 14:00:00,30.59,30.63,30.56,30.62,86100.0,30.59,30.63,30.56,30.62,86100.0
2005-05-16 14:30:00,30.62,30.63,30.54,30.61,101900.0,30.62,30.63,30.54,30.61,101900.0
2005-05-16 15:00:00,30.61,30.81,30.58,30.76,429600.0,30.61,30.81,30.58,30.76,429600.0
2005-05-16 15:30:00,30.77,30.85,30.7,30.8,401000.0,30.77,30.85,30.7,30.8,401000.0
2005-05-17 09:30:00,30.54,30.73,30.39,30.57,384500.0,30.54,30.73,30.39,30.57,384500.0
2005-05-17 10:00:00,30.57,30.61,30.32,30.34,199000.0,30.57,30.61,30.32,30.34,199000.0
2005-05-17 10:30:00,30.35,30.49,30.31,30.43,135600.0,30.35,30.49,30.31,30.43,135600.0
2005-05-17 11:00:00,30.45,30.54,30.41,30.5,181100.0,30.45,30.54,30.41,30.5,181100.0
2005-05-17 11:30:00,30.5,30.64,30.49,30.64,203000.0,30.5,30.64,30.49,30.64,203000.0
2005-05-17 12:00:00,30.64,30.78,30.64,30.7,296500.0,30.64,30.78,30.64,30.7,296500.0
2005-05-17 12:30:00,30.72,30.78,30.68,30.74,207400.0,30.72,30.78,30.68,30.74,207400.0
2005-05-17 13:00:00,30.74,30.84,30.73,30.81,225400.0,30.74,30.84,30.73,30.81,225400.0
2005-05-17 13:30:00,30.81,30.84,30.76,30.76,155200.0,30.81,30.84,30.76,30.76,155200.0
2005-05-17 14:00:00,30.76,30.8,30.71,30.79,162800.0,30.76,30.8,30.71,30.79,162800.0
2005-05-17 14:30:00,30.79,30.9,30.78,30.86,296700.0,30.79,30.9,30.78,30.86,296700.0
2005-05-17 15:00:00,30.85,30.9,30.77,30.79,177500.0,30.85,30.9,30.77,30.79,177500.0
2005-05-17 15:30:00,30.79,30.83,30.76,30.8,428600.0,30.79,30.83,30.76,30.8,428600.0
2005-05-18 09:30:00,30.9,30.92,30.6,30.63,236300.0,30.9,30.92,30.6,30.63,236300.0
2005-05-18 10:00:00,30.65,30.75,30.6,30.74,128800.0,30.65,30.75,30.6,30.74,128800.0
2005-05-18 10:30:00,30.73,30.81,30.6,30.64,248400.0,30.73,30.81,30.6,30.64,248400.0
2005-05-18 11:00:00,30.65,30.65,30.53,30.6,210900.0,30.65,30.65,30.53,30.6,210900.0
2005-05-18 11:30:00,30.6,30.62,30.57,30.6,186800.0,30.6,30.62,30.57,30.6,186800.0
2005-05-18 12:00:00,30.6,30.71,30.58,30.68,172700.0,30.6,30.71,30.58,30.68,172700.0
2005-05-18 12:30:00,30.68,30.8,30.68,30.75,222400.0,30.68,30.8,30.68,30.75,222400.0
2005-05-18 13:00:00,30.77,30.79,30.66,30.7,162700.0,30.77,30.79,30.66,30.7,162700.0
2005-05-18 13:30:00,30.7,30.73,30.62,30.64,100200.0,30.7,30.73,30.62,30.64,100200.0
2005-05-18 14:00:00,30.63,30.71,30.63,30.64,176000.0,30.63,30.71,30.63,30.64,176000.0
2005-05-18 14:30:00,30.64,30.75,30.62,30.66,167400.0,30.64,30.75,30.62,30.66,167400.0
2005-05-18 15:00:00,30.65,30.74,30.64,30.68,199300.0,30.65,30.74,30.64,30.68,199300.0
2005-05-18 15:30:00,30.69,30.69,30.54,30.6,357400.0,30.69,30.69,30.54,30.6,357400.0
2005-05-19 09:30:00,30.57,30.6,30.27,30.3,250000.0,30.57,30.6,30.27,30.3,250000.0
2005-05-19 10:00:00,30.28,30.44,30.26,30.35,177100.0,30.28,30.44,30.26,30.35,177100.0
2005-05-19 10:30:00,30.35,30.41,30.31,30.4,165700.0,30.35,30.41,30.31,30.4,165700.0
2005-05-19 11:00:00,30.4,30.48,30.4,30.43,192500.0,30.4,30.48,30.4,30.43,192500.0
2005-05-19 11:30:00,30.43,30.46,30.39,30.42,141000.0,30.43,30.46,30.39,30.42,141000.0
2005-05-19 12:00:00,30.41,30.45,30.33,30.38,102100.0,30.41,30.45,30.33,30.38,102100.0
2005-05-19 12:30:00,30.4,30.41,30.28,30.29,190200.0,30.4,30.41,30.28,30.29,190200.0
2005-05-19 13:00:00,30.3,30.35,30.28,30.3,152600.0,30.3,30.35,30.28,30.3,152600.0
2005-05-19 13:30:00,30.3,30.31,30.25,30.25,268100.0,30.3,30.31,30.25,30.25,268100.0
2005-05-19 14:00:00,30.26,30.35,30.26,30.32,340800.0,30.26,30.35,30.26,30.32,340800.0
2005-05-19 14:30:00,30.33,30.34,30.26,30.34,228600.0,30.33,30.34,30.26,30.34,228600.0
2005-05-19 15:00:00,30.34,30.44,30.3,30.39,465800.0,30.34,30.44,30.3,30.39,465800.0
2005-05-19 15:30:00,30.39,30.41,30.28,30.34,476200.0,30.39,30.41,30.28,30.34,476200.0
2005-05-20 09:30:00,30.22,30.31,30.08,30.26,481000.0,30.22,30.31,30.08,30.26,481000.0
2005-05-20 10:00:00,30.27,30.3,30.1,30.17,372800.0,30.27,30.3,30.1,30.17,372800.0
2005-05-20 10:30:00,30.16,30.22,30.1,30.21,307700.0,30.16,30.22,30.1,30.21,307700.0
2005-05-20 11:00:00,30.21,30.29,30.17,30.17,223400.0,30.21,30.29,30.17,30.17,223400.0
2005-05-20 11:30:00,30.18,30.24,30.17,30.24,142800.0,30.18,30.24,30.17,30.24,142800.0
2005-05-20 12:00:00,30.24,30.28,30.22,30.28,306400.0,30.24,30.28,30.22,30.28,306400.0
2005-05-20 12:30:00,30.28,30.34,30.26,30.32,184900.0,30.28,30.34,30.26,30.32,184900.0
2005-05-20 13:00:00,30.33,30.33,30.24,30.28,133600.0,30.33,30.33,30.24,30.28,133600.0
2005-05-20 13:30:00,30.29,30.31,30.2,30.29,447000.0,30.29,30.31,30.2,30.29,447000.0
2005-05-20 14:00:00,30.3,30.36,30.29,30.35,161400.0,30.3,30.36,30.29,30.35,161400.0
2005-05-20 14:30:00,30.36,30.39,30.31,30.34,167300.0,30.36,30.39,30.31,30.34,167300.0
2005-05-20 15:00:00,30.34,30.45,30.3,30.39,656100.0,30.34,30.45,30.3,30.39,656100.0
2005-05-20 15:30:00,30.4,30.4,30.25,30.34,306900.0,30.4,30.4,30.25,30.34,306900.0
2005-05-23 09:30:00,30.15,30.55,30.15,30.2,344500.0,30.15,30.55,30.15,30.2,344500.0
2005-05-23 10:00:00,30.21,30.27,30.14,30.21,153600.0,30.21,30.27,30.14,30.21,153600.0
2005-05-23 10:30:00,30.2,30.27,30.05,30.1,173800.0,30.2,30.27,30.05,30.1,173800.0
2005-05-23 11:00:00,30.08,30.21,30.07,30.19,167700.0,30.08,30.21,30.07,30.19,167700.0
2005-05-23 11:30:00,30.19,30.3,30.18,30.3,234200.0,30.19,30.3,30.18,30.3,234200.0
2005-05-23 12:00:00,30.3,30.44,30.3,30.44,206100.0,30.3,30.44,30.3,30.44,206100.0
2005-05-23 12:30:00,30.44,30.5,30.35,30.37,76300.0,30.44,30.5,30.35,30.37,76300.0
2005-05-23 13:00:00,30.38,30.39,30.32,30.39,66400.0,30.38,30.39,30.32,30.39,66400.0
2005-05-23 13:30:00,30.38,30.49,30.37,30.42,617400.0,30.38,30.49,30.37,30.42,617400.0
2005-05-23 14:00:00,30.41,30.57,30.41,30.55,185500.0,30.41,30.57,30.41,30.55,185500.0
2005-05-23 14:30:00,30.55,30.7,30.52,30.7,146500.0,30.55,30.7,30.52,30.7,146500.0
2005-05-23 15:00:00,30.7,30.81,30.69,30.73,314400.0,30.7,30.81,30.69,30.73,314400.0
2005-05-23 15:30:00,30.73,30.78,30.61,30.7,444500.0,30.73,30.78,30.61,30.7,444500.0
2005-05-24 09:30:00,30.65,30.71,30.32,30.47,591200.0,30.65,30.71,30.32,30.47,591200.0
2005-05-24 10:00:00,30.47,30.65,30.44,30.6,198600.0,30.47,30.65,30.44,30.6,198600.0
2005-05-24 10:30:00,30.6,30.67,30.56,30.65,158900.0,30.6,30.67,30.56,30.65,158900.0
2005-05-24 11:00:00,30.66,30.75,30.63,30.66,667400.0,30.66,30.75,30.63,30.66,667400.0
2005-05-24 11:30:00,30.66,30.8,30.61,30.61,323600.0,30.66,30.8,30.61,30.61,323600.0
2005-05-24 12:00:00,30.63,30.79,30.62,30.77,324400.0,30.63,30.79,30.62,30.77,324400.0
2005-05-24 12:30:00,30.78,30.78,30.67,30.72,228700.0,30.78,30.78,30.67,30.72,228700.0
2005-05-24 13:00:00,30.71,30.72,30.65,30.7,304100.0,30.71,30.72,30.65,30.7,304100.0
2005-05-24 13:30:00,30.7,30.73,30.66,30.68,490100.0,30.7,30.73,30.66,30.68,490100.0
2005-05-24 14:00:00,30.67,30.72,30.65,30.68,492700.0,30.67,30.72,30.65,30.68,492700.0
2005-05-24 14:30:00,30.7,30.71,30.53,30.56,210300.0,30.7,30.71,30.53,30.56,210300.0
2005-05-24 15:00:00,30.55,30.67,30.4,30.67,377800.0,30.55,30.67,30.4,30.67,377800.0
2005-05-24 15:30:00,30.67,30.7,30.6,30.62,285000.0,30.67,30.7,30.6,30.62,285000.0
2005-05-25 09:30:00,29.85,30.09,29.55,29.96,2092600.0,29.85,30.09,29.55,29.96,2092600.0
2005-05-25 10:00:00,29.97,30.09,29.8,29.92,1216200.0,29.97,30.09,29.8,29.92,1216200.0
2005-05-25 10:30:00,29.92,29.93,29.85,29.86,332400.0,29.92,29.93,29.85,29.86,332400.0
2005-05-25 11:00:00,29.89,29.9,29.84,29.85,308800.0,29.89,29.9,29.84,29.85,308800.0
2005-05-25 11:30:00,29.86,29.9,29.85,29.85,392200.0,29.86,29.9,29.85,29.85,392200.0
2005-05-25 12:00:00,29.86,29.88,29.83,29.85,299600.0,29.86,29.88,29.83,29.85,299600.0
2005-05-25 12:30:00,29.85,29.88,29.79,29.8,249500.0,29.85,29.88,29.79,29.8,249500.0
2005-05-25 13:00:00,29.8,29.83,29.72,29.72,353700.0,29.8,29.83,29.72,29.72,353700.0
2005-05-25 13:30:00,29.72,29.75,29.48,29.48,480500.0,29.72,29.75,29.48,29.48,480500.0
2005-05-25 14:00:00,29.5,29.63,29.44,29.48,448000.0,29.5,29.63,29.44,29.48,448000.0
2005-05-25 14:30:00,29.47,29.56,29.44,29.49,680700.0,29.47,29.56,29.44,29.49,680700.0
2005-05-25 15:00:00,29.49,29.6,29.44,29.5,660500.0,29.49,29.6,29.44,29.5,660500.0
2005-05-25 15:30:00,29.5,29.55,29.39,29.47,1234900.0,29.5,29.55,29.39,29.47,1234900.0
2005-05-26 09:30:00,29.3,29.4,28.55,28.66,1812200.0,29.3,29.4,28.55,28.66,1812200.0
2005-05-26 10:00:00,28.65,28.72,28.2,28.4,1925800.0,28.65,28.72,28.2,28.4,1925800.0
2005-05-26 10:30:00,28.4,28.56,28.32,28.49,1316100.0,28.4,28.56,28.32,28.49,1316100.0
2005-05-26 11:00:00,28.47,28.5,28.33,28.46,749300.0,28.47,28.5,28.33,28.46,749300.0
2005-05-26 11:30:00,28.46,28.51,28.35,28.39,763100.0,28.46,28.51,28.35,28.39,763100.0
2005-05-26 12:00:00,28.39,28.41,28.25,28.25,724800.0,28.39,28.41,28.25,28.25,724800.0
2005-05-26 12:30:00,28.25,28.26,27.99,28.21,1124100.0,28.25,28.26,27.99,28.21,1124100.0
2005-05-26 13:00:00,28.24,28.28,28.05,28.08,610700.0,28.24,28.28,28.05,28.08,610700.0
2005-05-26 13:30:00,28.08,28.1,28.04,28.07,553400.0,28.08,28.1,28.04,28.07,553400.0
2005-05-26 14:00:00,28.07,28.27,28.06,28.14,611800.0,28.07,28.27,28.06,28.14,611800.0
2005-05-26 14:30:00,28.13,28.15,28.05,28.05,505600.0,28.13,28.15,28.05,28.05,505600.0
2005-05-26 15:00:00,28.05,28.12,28.05,28.06,526600.0,28.05,28.12,28.05,28.06,526600.0
2005-05-26 15:30:00,28.05,28.23,28.05,28.16,1060400.0,28.05,28.23,28.05,28.16,1060400.0
2005-05-27 09:30:00,28.2,28.45,28.01,28.34,883400.0,28.2,28.45,28.01,28.34,883400.0
2005-05-27 10:00:00,28.33,28.48,28.3,28.39,610800.0,28.33,28.48,28.3,28.39,610800.0
2005-05-27 10:30:00,28.4,28.49,28.34,28.35,472700.0,28.4,28.49,28.34,28.35,472700.0
2005-05-27 11:00:00,28.35,28.4,28.31,28.37,303500.0,28.35,28.4,28.31,28.37,303500.0
2005-05-27 11:30:00,28.37,28.4,28.3,28.38,646200.0,28.37,28.4,28.3,28.38,646200.0
2005-05-27 12:00:00,28.39,28.4,28.32,28.34,285200.0,28.39,28.4,28.32,28.34,285200.0
2005-05-27 12:30:00,28.34,28.37,28.27,28.3,335900.0,28.34,28.37,28.27,28.3,335900.0
2005-05-27 13:00:00,28.3,28.31,28.21,28.22,204300.0,28.3,28.31,28.21,28.22,204300.0
2005-05-27 13:30:00,28.22,28.24,28.12,28.12,237000.0,28.22,28.24,28.12,28.12,237000.0
2005-05-27 14:00:00,28.12,28.18,28.11,28.14,249100.0,28.12,28.18,28.11,28.14,249100.0
2005-05-27 14:30:00,28.13,28.14,28.0,28.06,505800.0,28.13,28.14,28.0,28.06,505800.0
2005-05-27 15:00:00,28.07,28.07,27.8,27.92,675900.0,28.07,28.07,27.8,27.92,675900.0
2005-05-27 15:30:00,27.95,28.01,27.9,27.96,648600.0,27.95,28.01,27.9,27.96,648600.0
2005-05-31 09:30:00,27.95,28.0,27.05,27.15,1876900.0,27.95,28.0,27.05,27.15,1876900.0
2005-05-31 10:00:00,27.15,27.23,26.5,27.15,2278700.0,27.15,27.23,26.5,27.15,2278700.0
2005-05-31 10:30:00,27.15,27.25,27.13,27.2,1016100.0,27.15,27.25,27.13,27.2,1016100.0
2005-05-31 11:00:00,27.18,27.3,27.04,27.29,685500.0,27.18,27.3,27.04,27.29,685500.0
2005-05-31 11:30:00,27.3,27.43,27.21,27.42,479000.0,27.3,27.43,27.21,27.42,479000.0
2005-05-31 12:00:00,27.41,27.58,27.35,27.5,495100.0,27.41,27.58,27.35,27.5,495100.0
2005-05-31 12:30:00,27.48,27.5,27.3,27.38,521100.0,27.48,27.5,27.3,27.38,521100.0
2005-05-31 13:00:00,27.38,27.4,27.25,27.27,437800.0,27.38,27.4,27.25,27.27,437800.0
2005-05-31 13:30:00,27.27,27.36,27.19,27.21,444900.0,27.27,27.36,27.19,27.21,444900.0
2005-05-31 14:00:00,27.21,27.27,27.17,27.17,408300.0,27.21,27.27,27.17,27.17,408300.0
2005-05-31 14:30:00,27.17,27.28,27.09,27.1,597200.0,27.17,27.28,27.09,27.1,597200.0
2005-05-31 15:00:00,27.09,27.21,26.97,27.09,1101200.0,27.09,27.21,26.97,27.09,1101200.0
2005-05-31 15:30:00,27.11,27.25,27.02,27.1,940300.0,27.11,27.25,27.02,27.1,940300.0
2005-06-01 09:30:00,27.16,27.37,27.16,27.33,796800.0,27.16,27.37,27.16,27.33,796800.0
2005-06-01 10:00:00,27.33,27.4,27.25,27.31,910000.0,27.33,27.4,27.25,27.31,910000.0
2005-06-01 10:30:00,27.3,27.31,27.21,27.31,807000.0,27.3,27.31,27.21,27.31,807000.0
2005-06-01 11:00:00,27.32,27.38,27.26,27.35,371400.0,27.32,27.38,27.26,27.35,371400.0
2005-06-01 11:30:00,27.35,27.38,27.28,27.3,269700.0,27.35,27.38,27.28,27.3,269700.0
2005-06-01 12:00:00,27.3,27.3,27.16,27.18,604700.0,27.3,27.3,27.16,27.18,604700.0
2005-06-01 12:30:00,27.2,27.28,27.15,27.28,779000.0,27.2,27.28,27.15,27.28,779000.0
2005-06-01 13:00:00,27.28,27.28,27.17,27.2,117000.0,27.28,27.28,27.17,27.2,117000.0
2005-06-01 13:30:00,27.2,27.25,27.17,27.22,239600.0,27.2,27.25,27.17,27.22,239600.0
2005-06-01 14:00:00,27.22,27.24,27.18,27.21,383300.0,27.22,27.24,27.18,27.21,383300.0
2005-06-01 14:30:00,27.22,27.29,27.16,27.21,588400.0,27.22,27.29,27.16,27.21,588400.0
2005-06-01 15:00:00,27.21,27.28,27.2,27.25,343100.0,27.21,27.28,27.2,27.25,343100.0
2005-06-01 15:30:00,27.26,27.34,27.25,27.32,235600.0,27.26,27.34,27.25,27.32,235600.0
2005-06-02 09:30:00,27.35,28.25,27.23,27.38,511600.0,27.35,28.25,27.23,27.38,511600.0
2005-06-02 10:00:00,27.37,27.64,27.36,27.56,416100.0,27.37,27.64,27.36,27.56,416100.0
2005-06-02 10:30:00,27.56,27.6,27.43,27.54,592500.0,27.56,27.6,27.43,27.54,592500.0
2005-06-02 11:00:00,27.54,27.77,27.53,27.71,445500.0,27.54,27.77,27.53,27.71,445500.0
2005-06-02 11:30:00,27.71,27.83,27.7,27.79,307400.0,27.71,27.83,27.7,27.79,307400.0
2005-06-02 12:00:00,27.8,27.88,27.77,27.87,375200.0,27.8,27.88,27.77,27.87,375200.0
2005-06-02 12:30:00,27.87,28.01,27.82,28.0,631100.0,27.87,28.01,27.82,28.0,631100.0
2005-06-02 13:00:00,28.01,28.06,27.91,27.96,379900.0,28.01,28.06,27.91,27.96,379900.0
2005-06-02 13:30:00,27.97,28.01,27.92,28.01,220000.0,27.97,28.01,27.92,28.01,220000.0
2005-06-02 14:00:00,28.01,28.06,27.93,27.99,218000.0,28.01,28.06,27.93,27.99,218000.0
2005-06-02 14:30:00,27.99,28.0,27.91,27.93,218300.0,27.99,28.0,27.91,27.93,218300.0
2005-06-02 15:00:00,27.94,27.99,27.88,27.97,482600.0,27.94,27.99,27.88,27.97,482600.0
2005-06-02 15:30:00,27.97,27.98,27.8,27.8,582900.0,27.97,27.98,27.8,27.8,582900.0
2005-06-03 09:30:00,27.94,27.94,27.56,27.6,418000.0,27.94,27.94,27.56,27.6,418000.0
2005-06-03 10:00:00,27.6,27.64,27.45,27.57,593300.0,27.6,27.64,27.45,27.57,593300.0
2005-06-03 10:30:00,27.58,27.6,27.55,27.57,183000.0,27.58,27.6,27.55,27.57,183000.0
2005-06-03 11:00:00,27.58,27.6,27.57,27.59,109000.0,27.58,27.6,27.57,27.59,109000.0
2005-06-03 11:30:00,27.59,27.6,27.55,27.6,311500.0,27.59,27.6,27.55,27.6,311500.0
2005-06-03 12:00:00,27.6,27.73,27.59,27.68,281600.0,27.6,27.73,27.59,27.68,281600.0
2005-06-03 12:30:00,27.68,27.76,27.62,27.75,155100.0,27.68,27.76,27.62,27.75,155100.0
2005-06-03 13:00:00,27.75,27.77,27.7,27.77,215700.0,27.75,27.77,27.7,27.77,215700.0
2005-06-03 13:30:00,27.77,27.81,27.74,27.76,183700.0,27.77,27.81,27.74,27.76,183700.0
2005-06-03 14:00:00,27.76,27.77,27.7,27.76,294500.0,27.76,27.77,27.7,27.76,294500.0
2005-06-03 14:30:00,27.76,27.8,27.75,27.79,249900.0,27.76,27.8,27.75,27.79,249900.0
2005-06-03 15:00:00,27.79,27.85,27.75,27.79,1135000.0,27.79,27.85,27.75,27.79,1135000.0
2005-06-03 15:30:00,27.79,27.87,27.71,27.77,387000.0,27.79,27.87,27.71,27.77,387000.0
2005-06-06 09:30:00,27.72,27.77,27.51,27.66,239600.0,27.72,27.77,27.51,27.66,239600.0
2005-06-06 10:00:00,27.66,27.73,27.56,27.59,120900.0,27.66,27.73,27.56,27.59,120900.0
2005-06-06 10:30:00,27.59,27.62,27.55,27.62,96300.0,27.59,27.62,27.55,27.62,96300.0
2005-06-06 11:00:00,27.62,27.7,27.6,27.67,88900.0,27.62,27.7,27.6,27.67,88900.0
2005-06-06 11:30:00,27.67,27.68,27.63,27.64,67000.0,27.67,27.68,27.63,27.64,67000.0
2005-06-06 12:00:00,27.64,27.7,27.63,27.65,55900.0,27.64,27.7,27.63,27.65,55900.0
2005-06-06 12:30:00,27.65,27.72,27.63,27.7,125200.0,27.65,27.72,27.63,27.7,125200.0
2005-06-06 13:00:00,27.71,27.74,27.68,27.72,103200.0,27.71,27.74,27.68,27.72,103200.0
2005-06-06 13:30:00,27.73,27.8,27.7,27.77,134700.0,27.73,27.8,27.7,27.77,134700.0
2005-06-06 14:00:00,27.76,27.81,27.74,27.77,116100.0,27.76,27.81,27.74,27.77,116100.0
2005-06-06 14:30:00,27.75,27.79,27.71,27.74,251100.0,27.75,27.79,27.71,27.74,251100.0
2005-06-06 15:00:00,27.74,27.8,27.7,27.78,175200.0,27.74,27.8,27.7,27.78,175200.0
2005-06-06 15:30:00,27.8,27.85,27.76,27.82,411300.0,27.8,27.85,27.76,27.82,411300.0
2005-06-07 09:30:00,28.11,28.11,28.0,28.07,337300.0,28.11,28.11,28.0,28.07,337300.0
2005-06-07 10:00:00,28.06,28.12,27.95,28.05,407200.0,28.06,28.12,27.95,28.05,407200.0
2005-06-07 10:30:00,28.04,28.1,28.0,28.04,236200.0,28.04,28.1,28.0,28.04,236200.0
2005-06-07 11:00:00,28.05,28.06,28.0,28.05,208400.0,28.05,28.06,28.0,28.05,208400.0
2005-06-07 11:30:00,28.06,28.09,28.04,28.06,106000.0,28.06,28.09,28.04,28.06,106000.0
2005-06-07 12:00:00,28.07,28.11,28.05,28.11,123500.0,28.07,28.11,28.05,28.11,123500.0
2005-06-07 12:30:00,28.11,28.2,28.1,28.16,460900.0,28.11,28.2,28.1,28.16,460900.0
2005-06-07 13:00:00,28.16,28.18,28.14,28.17,123600.0,28.16,28.18,28.14,28.17,123600.0
2005-06-07 13:30:00,28.16,28.17,28.08,28.1,138800.0,28.16,28.17,28.08,28.1,138800.0
2005-06-07 14:00:00,28.1,28.12,28.0,28.05,317700.0,28.1,28.12,28.0,28.05,317700.0
2005-06-07 14:30:00,28.06,28.11,28.01,28.08,199700.0,28.06,28.11,28.01,28.08,199700.0
2005-06-07 15:00:00,28.08,28.08,28.01,28.03,184700.0,28.08,28.08,28.01,28.03,184700.0
2005-06-07 15:30:00,28.03,28.04,27.95,27.96,434900.0,28.03,28.04,27.95,27.96,434900.0
2005-06-08 09:30:00,27.97,28.12,27.92,27.96,320400.0,27.97,28.12,27.92,27.96,320400.0
2005-06-08 10:00:00,27.97,28.03,27.91,27.95,279600.0,27.97,28.03,27.91,27.95,279600.0
2005-06-08 10:30:00,27.96,28.37,27.92,28.04,1542100.0,27.96,28.37,27.92,28.04,1542100.0
2005-06-08 11:00:00,28.04,28.08,28.01,28.06,132100.0,28.04,28.08,28.01,28.06,132100.0
2005-06-08 11:30:00,28.07,28.11,28.03,28.08,138300.0,28.07,28.11,28.03,28.08,138300.0
2005-06-08 12:00:00,28.09,28.11,28.05,28.06,99000.0,28.09,28.11,28.05,28.06,99000.0
2005-06-08 12:30:00,28.07,28.09,28.05,28.07,166300.0,28.07,28.09,28.05,28.07,166300.0
2005-06-08 13:00:00,28.07,28.09,28.04,28.05,279000.0,28.07,28.09,28.04,28.05,279000.0
2005-06-08 13:30:00,28.06,28.07,28.01,28.02,689600.0,28.06,28.07,28.01,28.02,689600.0
2005-06-08 14:00:00,28.02,28.07,28.01,28.07,679900.0,28.02,28.07,28.01,28.07,679900.0
2005-06-08 14:30:00,28.06,28.09,28.04,28.05,702900.0,28.06,28.09,28.04,28.05,702900.0
2005-06-08 15:00:00,28.05,28.07,28.04,28.05,296600.0,28.05,28.07,28.04,28.05,296600.0
2005-06-08 15:30:00,28.06,28.11,28.03,28.05,333800.0,28.06,28.11,28.03,28.05,333800.0
2005-06-09 09:30:00,28.16,28.16,27.92,28.06,395100.0,28.16,28.16,27.92,28.06,395100.0
2005-06-09 10:00:00,28.07,28.51,28.04,28.27,1180400.0,28.07,28.51,28.04,28.27,1180400.0
2005-06-09 10:30:00,28.26,28.3,28.21,28.24,298700.0,28.26,28.3,28.21,28.24,298700.0
2005-06-09 11:00:00,28.24,28.35,28.21,28.33,1589200.0,28.24,28.35,28.21,28.33,1589200.0
2005-06-09 11:30:00,28.31,28.48,28.3,28.48,233700.0,28.31,28.48,28.3,28.48,233700.0
2005-06-09 12:00:00,28.48,28.7,28.46,28.7,332300.0,28.48,28.7,28.46,28.7,332300.0
2005-06-09 12:30:00,28.7,28.7,28.6,28.6,227200.0,28.7,28.7,28.6,28.6,227200.0
2005-06-09 13:00:00,28.6,28.6,28.5,28.52,222300.0,28.6,28.6,28.5,28.52,222300.0
2005-06-09 13:30:00,28.53,28.57,28.5,28.56,228300.0,28.53,28.57,28.5,28.56,228300.0
2005-06-09 14:00:00,28.55,28.6,28.51,28.55,509700.0,28.55,28.6,28.51,28.55,509700.0
2005-06-09 14:30:00,28.55,28.61,28.55,28.59,279300.0,28.55,28.61,28.55,28.59,279300.0
2005-06-09 15:00:00,28.59,28.67,28.58,28.6,390500.0,28.59,28.67,28.58,28.6,390500.0
2005-06-09 15:30:00,28.6,28.64,28.53,28.55,769500.0,28.6,28.64,28.53,28.55,769500.0
2005-06-10 09:30:00,28.0,28.83,28.0,28.73,643600.0,28.0,28.83,28.0,28.73,643600.0
2005-06-10 10:00:00,28.73,28.74,28.54,28.67,375700.0,28.73,28.74,28.54,28.67,375700.0
2005-06-10 10:30:00,28.67,28.72,28.63,28.66,245400.0,28.67,28.72,28.63,28.66,245400.0
2005-06-10 11:00:00,28.65,28.69,28.57,28.58,254700.0,28.65,28.69,28.57,28.58,254700.0
2005-06-10 11:30:00,28.58,28.73,28.56,28.64,223400.0,28.58,28.73,28.56,28.64,223400.0
2005-06-10 12:00:00,28.64,28.69,28.59,28.62,245600.0,28.64,28.69,28.59,28.62,245600.0
2005-06-10 12:30:00,28.62,28.64,28.56,28.59,123300.0,28.62,28.64,28.56,28.59,123300.0
2005-06-10 13:00:00,28.58,28.59,28.5,28.51,139500.0,28.58,28.59,28.5,28.51,139500.0
2005-06-10 13:30:00,28.52,28.57,28.51,28.54,185800.0,28.52,28.57,28.51,28.54,185800.0
2005-06-10 14:00:00,28.53,28.56,28.51,28.53,144700.0,28.53,28.56,28.51,28.53,144700.0
2005-06-10 14:30:00,28.53,28.55,28.5,28.53,127400.0,28.53,28.55,28.5,28.53,127400.0
2005-06-10 15:00:00,28.53,28.58,28.52,28.54,163000.0,28.53,28.58,28.52,28.54,163000.0
2005-06-10 15:30:00,28.54,28.65,28.53,28.56,363700.0,28.54,28.65,28.53,28.56,363700.0
2005-06-13 09:30:00,28.5,28.59,28.42,28.49,501300.0,28.5,28.59,28.42,28.49,501300.0
2005-06-13 10:00:00,28.48,28.58,28.47,28.47,226100.0,28.48,28.58,28.47,28.47,226100.0
2005-06-13 10:30:00,28.48,28.57,28.48,28.53,101500.0,28.48,28.57,28.48,28.53,101500.0
2005-06-13 11:00:00,28.54,28.66,28.52,28.63,261600.0,28.54,28.66,28.52,28.63,261600.0
2005-06-13 11:30:00,28.64,28.67,28.57,28.59,128900.0,28.64,28.67,28.57,28.59,128900.0
2005-06-13 12:00:00,28.57,28.65,28.57,28.64,75600.0,28.57,28.65,28.57,28.64,75600.0
2005-06-13 12:30:00,28.64,28.67,28.58,28.62,78900.0,28.64,28.67,28.58,28.62,78900.0
2005-06-13 13:00:00,28.62,28.68,28.6,28.65,52000.0,28.62,28.68,28.6,28.65,52000.0
2005-06-13 13:30:00,28.65,28.69,28.65,28.65,232500.0,28.65,28.69,28.65,28.65,232500.0
2005-06-13 14:00:00,28.65,28.71,28.65,28.7,138500.0,28.65,28.71,28.65,28.7,138500.0
2005-06-13 14:30:00,28.7,28.82,28.65,28.79,234100.0,28.7,28.82,28.65,28.79,234100.0
2005-06-13 15:00:00,28.79,28.85,28.63,28.63,623200.0,28.79,28.85,28.63,28.63,623200.0
2005-06-13 15:30:00,28.64,28.78,28.63,28.71,574100.0,28.64,28.78,28.63,28.71,574100.0
2005-06-14 09:30:00,28.6,28.76,28.56,28.63,290300.0,28.6,28.76,28.56,28.63,290300.0
2005-06-14 10:00:00,28.62,28.73,28.61,28.68,134300.0,28.62,28.73,28.61,28.68,134300.0
2005-06-14 10:30:00,28.69,28.73,28.68,28.71,111000.0,28.69,28.73,28.68,28.71,111000.0
2005-06-14 11:00:00,28.71,28.77,28.7,28.71,355500.0,28.71,28.77,28.7,28.71,355500.0
2005-06-14 11:30:00,28.72,28.81,28.71,28.77,141000.0,28.72,28.81,28.71,28.77,141000.0
2005-06-14 12:00:00,28.79,28.81,28.77,28.8,132300.0,28.79,28.81,28.77,28.8,132300.0
2005-06-14 12:30:00,28.8,28.82,28.73,28.75,482000.0,28.8,28.82,28.73,28.75,482000.0
2005-06-14 13:00:00,28.75,28.78,28.73,28.77,187400.0,28.75,28.78,28.73,28.77,187400.0
2005-06-14 13:30:00,28.77,28.85,28.73,28.85,211400.0,28.77,28.85,28.73,28.85,211400.0
2005-06-14 14:00:00,28.85,28.9,28.8,28.83,312200.0,28.85,28.9,28.8,28.83,312200.0
2005-06-14 14:30:00,28.83,28.83,28.79,28.81,112800.0,28.83,28.83,28.79,28.81,112800.0
2005-06-14 15:00:00,28.8,28.87,28.8,28.86,353000.0,28.8,28.87,28.8,28.86,353000.0
2005-06-14 15:30:00,28.85,28.89,28.82,28.89,380100.0,28.85,28.89,28.82,28.89,380100.0
2005-06-15 09:30:00,28.87,28.9,28.78,28.86,250300.0,28.87,28.9,28.78,28.86,250300.0
2005-06-15 10:00:00,28.86,28.94,28.84,28.87,266800.0,28.86,28.94,28.84,28.87,266800.0
2005-06-15 10:30:00,28.88,28.89,28.81,28.85,530400.0,28.88,28.89,28.81,28.85,530400.0
2005-06-15 11:00:00,28.85,28.85,28.81,28.83,413100.0,28.85,28.85,28.81,28.83,413100.0
2005-06-15 11:30:00,28.83,28.86,28.82,28.84,287200.0,28.83,28.86,28.82,28.84,287200.0
2005-06-15 12:00:00,28.84,28.95,28.83,28.86,480200.0,28.84,28.95,28.83,28.86,480200.0
2005-06-15 12:30:00,28.87,28.9,28.84,28.84,103800.0,28.87,28.9,28.84,28.84,103800.0
2005-06-15 13:00:00,28.85,28.88,28.84,28.85,183900.0,28.85,28.88,28.84,28.85,183900.0
2005-06-15 13:30:00,28.85,28.88,28.84,28.87,140100.0,28.85,28.88,28.84,28.87,140100.0
2005-06-15 14:00:00,28.87,28.98,28.86,28.92,195700.0,28.87,28.98,28.86,28.92,195700.0
2005-06-15 14:30:00,28.93,29.0,28.91,28.96,225700.0,28.93,29.0,28.91,28.96,225700.0
2005-06-15 15:00:00,28.96,29.04,28.94,28.95,1098900.0,28.96,29.04,28.94,28.95,1098900.0
2005-06-15 15:30:00,28.95,28.99,28.9,28.91,664100.0,28.95,28.99,28.9,28.91,664100.0
2005-06-16 09:30:00,28.98,28.99,28.84,28.92,158300.0,28.98,28.99,28.84,28.92,158300.0
2005-06-16 10:00:00,28.91,29.09,28.91,29.06,952000.0,28.91,29.09,28.91,29.06,952000.0
2005-06-16 10:30:00,29.05,29.06,28.95,28.98,305100.0,29.05,29.06,28.95,28.98,305100.0
2005-06-16 11:00:00,28.98,29.01,28.95,28.99,172600.0,28.98,29.01,28.95,28.99,172600.0
2005-06-16 11:30:00,28.98,29.04,28.95,29.03,253900.0,28.98,29.04,28.95,29.03,253900.0
2005-06-16 12:00:00,29.03,29.03,28.99,29.0,738800.0,29.03,29.03,28.99,29.0,738800.0
2005-06-16 12:30:00,28.99,29.03,28.96,29.01,173800.0,28.99,29.03,28.96,29.01,173800.0
2005-06-16 13:00:00,29.01,29.02,29.0,29.02,97400.0,29.01,29.02,29.0,29.02,97400.0
2005-06-16 13:30:00,29.01,29.04,29.0,29.0,146400.0,29.01,29.04,29.0,29.0,146400.0
2005-06-16 14:00:00,29.01,29.02,29.0,29.0,137200.0,29.01,29.02,29.0,29.0,137200.0
2005-06-16 14:30:00,29.0,29.02,29.0,29.01,155000.0,29.0,29.02,29.0,29.01,155000.0
2005-06-16 15:00:00,29.0,29.05,29.0,29.0,198300.0,29.0,29.05,29.0,29.0,198300.0
2005-06-16 15:30:00,29.01,29.04,28.99,29.01,786700.0,29.01,29.04,28.99,29.01,786700.0
2005-06-17 09:30:00,29.23,29.24,28.94,28.95,1144000.0,29.23,29.24,28.94,28.95,1144000.0
2005-06-17 10:00:00,28.96,28.99,28.9,28.95,199000.0,28.96,28.99,28.9,28.95,199000.0
2005-06-17 10:30:00,28.96,28.99,28.9,28.92,255300.0,28.96,28.99,28.9,28.92,255300.0
2005-06-17 11:00:00,28.92,28.97,28.9,28.92,115000.0,28.92,28.97,28.9,28.92,115000.0
2005-06-17 11:30:00,28.92,28.99,28.88,28.9,644900.0,28.92,28.99,28.88,28.9,644900.0
2005-06-17 12:00:00,28.89,28.9,28.8,28.85,174600.0,28.89,28.9,28.8,28.85,174600.0
2005-06-17 12:30:00,28.83,28.9,28.8,28.9,126600.0,28.83,28.9,28.8,28.9,126600.0
2005-06-17 13:00:00,28.89,28.9,28.86,28.88,87500.0,28.89,28.9,28.86,28.88,87500.0
2005-06-17 13:30:00,28.87,28.9,28.85,28.88,172900.0,28.87,28.9,28.85,28.88,172900.0
2005-06-17 14:00:00,28.89,28.94,28.88,28.91,116800.0,28.89,28.94,28.88,28.91,116800.0
2005-06-17 14:30:00,28.9,28.93,28.88,28.91,156300.0,28.9,28.93,28.88,28.91,156300.0
2005-06-17 15:00:00,28.91,29.08,28.9,29.06,410500.0,28.91,29.08,28.9,29.06,410500.0
2005-06-17 15:30:00,29.06,29.08,28.99,29.01,307400.0,29.06,29.08,28.99,29.01,307400.0
2005-06-20 09:30:00,29.0,29.01,28.85,28.91,264300.0,29.0,29.01,28.85,28.91,264300.0
2005-06-20 10:00:00,28.91,28.97,28.88,28.89,133000.0,28.91,28.97,28.88,28.89,133000.0
2005-06-20 10:30:00,28.9,28.95,28.8,28.87,434400.0,28.9,28.95,28.8,28.87,434400.0
2005-06-20 11:00:00,28.87,28.89,28.8,28.81,203900.0,28.87,28.89,28.8,28.81,203900.0
2005-06-20 11:30:00,28.82,28.83,28.64,28.77,220600.0,28.82,28.83,28.64,28.77,220600.0
2005-06-20 12:00:00,28.77,28.81,28.72,28.72,211900.0,28.77,28.81,28.72,28.72,211900.0
2005-06-20 12:30:00,28.73,28.74,28.6,28.67,166200.0,28.73,28.74,28.6,28.67,166200.0
2005-06-20 13:00:00,28.67,28.67,28.61,28.64,101500.0,28.67,28.67,28.61,28.64,101500.0
2005-06-20 13:30:00,28.63,28.68,28.62,28.63,157900.0,28.63,28.68,28.62,28.63,157900.0
2005-06-20 14:00:00,28.63,28.7,28.6,28.66,751300.0,28.63,28.7,28.6,28.66,751300.0
2005-06-20 14:30:00,28.66,28.72,28.61,28.69,287800.0,28.66,28.72,28.61,28.69,287800.0
2005-06-20 15:00:00,28.69,28.75,28.68,28.72,177600.0,28.69,28.75,28.68,28.72,177600.0
2005-06-20 15:30:00,28.72,28.73,28.63,28.63,422200.0,28.72,28.73,28.63,28.63,422200.0
2005-06-21 09:30:00,28.67,28.85,28.53,28.68,589600.0,28.67,28.85,28.53,28.68,589600.0
2005-06-21 10:00:00,28.67,28.7,28.61,28.61,216500.0,28.67,28.7,28.61,28.61,216500.0
2005-06-21 10:30:00,28.63,28.66,28.58,28.58,317100.0,28.63,28.66,28.58,28.58,317100.0
2005-06-21 11:00:00,28.58,28.68,28.57,28.62,138700.0,28.58,28.68,28.57,28.62,138700.0
2005-06-21 11:30:00,28.61,28.67,28.59,28.65,169600.0,28.61,28.67,28.59,28.65,169600.0
2005-06-21 12:00:00,28.65,28.67,28.61,28.64,86200.0,28.65,28.67,28.61,28.64,86200.0
2005-06-21 12:30:00,28.64,28.64,27.59,28.26,1760300.0,28.64,28.64,27.59,28.26,1760300.0
2005-06-21 13:00:00,28.26,28.35,28.25,28.35,610300.0,28.26,28.35,28.25,28.35,610300.0
2005-06-21 13:30:00,28.35,28.47,28.32,28.39,361400.0,28.35,28.47,28.32,28.39,361400.0
2005-06-21 14:00:00,28.39,28.5,28.37,28.49,194500.0,28.39,28.5,28.37,28.49,194500.0
2005-06-21 14:30:00,28.48,28.75,28.44,28.65,362400.0,28.48,28.75,28.44,28.65,362400.0
2005-06-21 15:00:00,28.65,28.68,28.58,28.65,671400.0,28.65,28.68,28.58,28.65,671400.0
2005-06-21 15:30:00,28.65,28.74,28.63,28.74,268200.0,28.65,28.74,28.63,28.74,268200.0
2005-06-22 09:30:00,28.65,28.65,28.37,28.46,685200.0,28.65,28.65,28.37,28.46,685200.0
2005-06-22 10:00:00,28.46,28.48,28.33,28.46,273400.0,28.46,28.48,28.33,28.46,273400.0
2005-06-22 10:30:00,28.45,28.49,28.41,28.45,243100.0,28.45,28.49,28.41,28.45,243100.0
2005-06-22 11:00:00,28.45,28.46,28.25,28.28,485000.0,28.45,28.46,28.25,28.28,485000.0
2005-06-22 11:30:00,28.26,28.43,28.25,28.36,932000.0,28.26,28.43,28.25,28.36,932000.0
2005-06-22 12:00:00,28.37,28.4,28.31,28.31,92700.0,28.37,28.4,28.31,28.31,92700.0
2005-06-22 12:30:00,28.33,28.36,28.3,28.34,83100.0,28.33,28.36,28.3,28.34,83100.0
2005-06-22 13:00:00,28.34,28.35,28.27,28.31,130600.0,28.34,28.35,28.27,28.31,130600.0
2005-06-22 13:30:00,28.31,28.35,28.25,28.26,172400.0,28.31,28.35,28.25,28.26,172400.0
2005-06-22 14:00:00,28.28,28.3,28.22,28.26,202800.0,28.28,28.3,28.22,28.26,202800.0
2005-06-22 14:30:00,28.26,28.29,28.2,28.25,435100.0,28.26,28.29,28.2,28.25,435100.0
2005-06-22 15:00:00,28.26,28.29,28.2,28.28,203900.0,28.26,28.29,28.2,28.28,203900.0
2005-06-22 15:30:00,28.28,28.34,28.25,28.31,291000.0,28.28,28.34,28.25,28.31,291000.0
2005-06-23 09:30:00,28.25,28.33,28.07,28.12,279000.0,28.25,28.33,28.07,28.12,279000.0
2005-06-23 10:00:00,28.12,28.19,28.11,28.15,123700.0,28.12,28.19,28.11,28.15,123700.0
2005-06-23 10:30:00,28.14,28.14,27.95,27.97,330800.0,28.14,28.14,27.95,27.97,330800.0
2005-06-23 11:00:00,27.96,28.07,27.92,28.07,384600.0,27.96,28.07,27.92,28.07,384600.0
2005-06-23 11:30:00,28.07,28.1,28.01,28.04,165300.0,28.07,28.1,28.01,28.04,165300.0
2005-06-23 12:00:00,28.04,28.1,28.01,28.01,176800.0,28.04,28.1,28.01,28.01,176800.0
2005-06-23 12:30:00,28.01,28.11,28.01,28.05,55200.0,28.01,28.11,28.01,28.05,55200.0
2005-06-23 13:00:00,28.06,28.08,27.96,28.0,108100.0,28.06,28.08,27.96,28.0,108100.0
2005-06-23 13:30:00,28.0,28.0,27.83,27.87,299300.0,28.0,28.0,27.83,27.87,299300.0
2005-06-23 14:00:00,27.85,27.95,27.85,27.9,185100.0,27.85,27.95,27.85,27.9,185100.0
2005-06-23 14:30:00,27.9,27.95,27.87,27.89,115500.0,27.9,27.95,27.87,27.89,115500.0
2005-06-23 15:00:00,27.89,27.9,27.78,27.8,255800.0,27.89,27.9,27.78,27.8,255800.0
2005-06-23 15:30:00,27.8,27.88,27.69,27.83,612100.0,27.8,27.88,27.69,27.83,612100.0
2005-06-24 09:30:00,27.75,27.75,27.27,27.41,508100.0,27.75,27.75,27.27,27.41,508100.0
2005-06-24 10:00:00,27.41,27.42,27.26,27.39,367700.0,27.41,27.42,27.26,27.39,367700.0
2005-06-24 10:30:00,27.39,27.46,27.34,27.41,303700.0,27.39,27.46,27.34,27.41,303700.0
2005-06-24 11:00:00,27.41,27.64,27.41,27.48,362600.0,27.41,27.64,27.41,27.48,362600.0
2005-06-24 11:30:00,27.48,27.66,27.4,27.65,286500.0,27.48,27.66,27.4,27.65,286500.0
2005-06-24 12:00:00,27.65,27.8,27.64,27.74,290700.0,27.65,27.8,27.64,27.74,290700.0
2005-06-24 12:30:00,27.75,27.77,27.71,27.72,148800.0,27.75,27.77,27.71,27.72,148800.0
2005-06-24 13:00:00,27.72,27.8,27.71,27.74,220500.0,27.72,27.8,27.71,27.74,220500.0
2005-06-24 13:30:00,27.74,27.76,27.66,27.69,393200.0,27.74,27.76,27.66,27.69,393200.0
2005-06-24 14:00:00,27.69,27.71,27.6,27.66,302600.0,27.69,27.71,27.6,27.66,302600.0
2005-06-24 14:30:00,27.6,27.68,27.55,27.59,305000.0,27.6,27.68,27.55,27.59,305000.0
2005-06-24 15:00:00,27.58,27.61,27.5,27.59,333400.0,27.58,27.61,27.5,27.59,333400.0
2005-06-24 15:30:00,27.6,27.73,27.51,27.52,452200.0,27.6,27.73,27.51,27.52,452200.0
2005-06-27 09:30:00,27.4,27.95,27.39,27.93,264400.0,27.4,27.95,27.39,27.93,264400.0
2005-06-27 10:00:00,27.92,27.97,27.79,27.79,127900.0,27.92,27.97,27.79,27.79,127900.0
2005-06-27 10:30:00,27.8,27.91,27.77,27.86,124800.0,27.8,27.91,27.77,27.86,124800.0
2005-06-27 11:00:00,27.87,27.93,27.84,27.9,179100.0,27.87,27.93,27.84,27.9,179100.0
2005-06-27 11:30:00,27.89,27.92,27.8,27.8,137000.0,27.89,27.92,27.8,27.8,137000.0
2005-06-27 12:00:00,27.8,27.81,27.72,27.72,111300.0,27.8,27.81,27.72,27.72,111300.0
2005-06-27 12:30:00,27.71,27.75,27.65,27.68,161300.0,27.71,27.75,27.65,27.68,161300.0
2005-06-27 13:00:00,27.68,27.68,27.6,27.61,78400.0,27.68,27.68,27.6,27.61,78400.0
2005-06-27 13:30:00,27.61,27.63,27.52,27.54,170200.0,27.61,27.63,27.52,27.54,170200.0
2005-06-27 14:00:00,27.55,27.61,27.5,27.5,157000.0,27.55,27.61,27.5,27.5,157000.0
2005-06-27 14:30:00,27.49,27.53,27.36,27.45,195400.0,27.49,27.53,27.36,27.45,195400.0
2005-06-27 15:00:00,27.45,27.5,27.43,27.49,194500.0,27.45,27.5,27.43,27.49,194500.0
2005-06-27 15:30:00,27.49,27.55,27.47,27.52,324000.0,27.49,27.55,27.47,27.52,324000.0
2005-06-28 09:30:00,27.5,28.0,27.43,27.9,258200.0,27.5,28.0,27.43,27.9,258200.0
2005-06-28 10:00:00,27.9,28.0,27.7,27.76,255100.0,27.9,28.0,27.7,27.76,255100.0
2005-06-28 10:30:00,27.77,27.78,27.67,27.72,147600.0,27.77,27.78,27.67,27.72,147600.0
2005-06-28 11:00:00,27.73,27.89,27.7,27.88,196600.0,27.73,27.89,27.7,27.88,196600.0
2005-06-28 11:30:00,27.88,27.95,27.86,27.87,672900.0,27.88,27.95,27.86,27.87,672900.0
2005-06-28 12:00:00,27.87,27.89,27.73,27.75,124200.0,27.87,27.89,27.73,27.75,124200.0
2005-06-28 12:30:00,27.75,27.75,27.69,27.71,139700.0,27.75,27.75,27.69,27.71,139700.0
2005-06-28 13:00:00,27.72,27.87,27.71,27.8,134700.0,27.72,27.87,27.71,27.8,134700.0
2005-06-28 13:30:00,27.81,27.86,27.8,27.83,189400.0,27.81,27.86,27.8,27.83,189400.0
2005-06-28 14:00:00,27.83,27.84,27.76,27.78,138600.0,27.83,27.84,27.76,27.78,138600.0
2005-06-28 14:30:00,27.78,27.81,27.75,27.77,151500.0,27.78,27.81,27.75,27.77,151500.0
2005-06-28 15:00:00,27.77,27.78,27.73,27.74,173800.0,27.77,27.78,27.73,27.74,173800.0
2005-06-28 15:30:00,27.76,27.77,27.7,27.76,302200.0,27.76,27.77,27.7,27.76,302200.0
2005-06-29 09:30:00,27.71,27.74,27.61,27.69,161400.0,27.71,27.74,27.61,27.69,161400.0
2005-06-29 10:00:00,27.68,27.78,27.68,27.69,730100.0,27.68,27.78,27.68,27.69,730100.0
2005-06-29 10:30:00,27.68,27.74,27.65,27.65,252600.0,27.68,27.74,27.65,27.65,252600.0
2005-06-29 11:00:00,27.66,27.66,27.63,27.65,212200.0,27.66,27.66,27.63,27.65,212200.0
2005-06-29 11:30:00,27.65,27.69,27.6,27.65,194300.0,27.65,27.69,27.6,27.65,194300.0
2005-06-29 12:00:00,27.65,27.68,27.56,27.62,179900.0,27.65,27.68,27.56,27.62,179900.0
2005-06-29 12:30:00,27.62,27.64,27.6,27.61,115800.0,27.62,27.64,27.6,27.61,115800.0
2005-06-29 13:00:00,27.62,27.63,27.59,27.61,98300.0,27.62,27.63,27.59,27.61,98300.0
2005-06-29 13:30:00,27.61,27.63,27.56,27.59,226100.0,27.61,27.63,27.56,27.59,226100.0
2005-06-29 14:00:00,27.63,27.65,27.57,27.65,108500.0,27.63,27.65,27.57,27.65,108500.0
2005-06-29 14:30:00,27.64,27.68,27.6,27.61,143900.0,27.64,27.68,27.6,27.61,143900.0
2005-06-29 15:00:00,27.61,27.64,27.53,27.54,211900.0,27.61,27.64,27.53,27.54,211900.0
2005-06-29 15:30:00,27.54,27.59,27.45,27.51,537700.0,27.54,27.59,27.45,27.51,537700.0
2005-06-30 09:30:00,27.46,27.48,27.36,27.4,319300.0,27.46,27.48,27.36,27.4,319300.0
2005-06-30 10:00:00,27.4,27.41,27.19,27.22,213600.0,27.4,27.41,27.19,27.22,213600.0
2005-06-30 10:30:00,27.22,27.33,27.22,27.3,153600.0,27.22,27.33,27.22,27.3,153600.0
2005-06-30 11:00:00,27.31,27.32,27.26,27.26,131200.0,27.31,27.32,27.26,27.26,131200.0
2005-06-30 11:30:00,27.26,27.29,27.2,27.22,206300.0,27.26,27.29,27.2,27.22,206300.0
2005-06-30 12:00:00,27.21,27.24,27.18,27.18,199800.0,27.21,27.24,27.18,27.18,199800.0
2005-06-30 12:30:00,27.18,27.19,27.13,27.14,282000.0,27.18,27.19,27.13,27.14,282000.0
2005-06-30 13:00:00,27.13,27.19,27.12,27.13,135000.0,27.13,27.19,27.12,27.13,135000.0
2005-06-30 13:30:00,27.13,27.13,27.06,27.12,216000.0,27.13,27.13,27.06,27.12,216000.0
2005-06-30 14:00:00,27.12,27.15,27.05,27.07,157500.0,27.12,27.15,27.05,27.07,157500.0
2005-06-30 14:30:00,27.08,27.11,26.96,27.01,518400.0,27.08,27.11,26.96,27.01,518400.0
2005-06-30 15:00:00,27.01,27.1,26.99,27.06,347700.0,27.01,27.1,26.99,27.06,347700.0
2005-06-30 15:30:00,27.05,27.08,26.96,27.0,513300.0,27.05,27.08,26.96,27.0,513300.0
2005-07-01 09:30:00,26.99,27.1,26.8,26.86,439400.0,26.99,27.1,26.8,26.86,439400.0
2005-07-01 10:00:00,26.86,26.97,26.85,26.94,365300.0,26.86,26.97,26.85,26.94,365300.0
2005-07-01 10:30:00,26.94,27.01,26.94,26.97,476900.0,26.94,27.01,26.94,26.97,476900.0
2005-07-01 11:00:00,26.97,26.97,26.87,26.96,106200.0,26.97,26.97,26.87,26.96,106200.0
2005-07-01 11:30:00,26.96,26.96,26.89,26.89,94800.0,26.96,26.96,26.89,26.89,94800.0
2005-07-01 12:00:00,26.89,26.93,26.88,26.91,93200.0,26.89,26.93,26.88,26.91,93200.0
2005-07-01 12:30:00,26.91,26.91,26.86,26.89,134700.0,26.91,26.91,26.86,26.89,134700.0
2005-07-01 13:00:00,26.89,27.02,26.87,26.95,164900.0,26.89,27.02,26.87,26.95,164900.0
2005-07-01 13:30:00,26.95,26.95,26.88,26.88,376200.0,26.95,26.95,26.88,26.88,376200.0
2005-07-01 14:00:00,26.88,26.9,26.88,26.89,212700.0,26.88,26.9,26.88,26.89,212700.0
2005-07-01 14:30:00,26.89,26.94,26.87,26.94,266500.0,26.89,26.94,26.87,26.94,266500.0
2005-07-01 15:00:00,26.95,26.97,26.87,26.9,248700.0,26.95,26.97,26.87,26.9,248700.0
2005-07-01 15:30:00,26.9,26.94,26.85,26.92,434000.0,26.9,26.94,26.85,26.92,434000.0
2005-07-05 09:30:00,28.99,29.04,28.6,28.73,2120600.0,28.99,29.04,28.6,28.73,2120600.0
2005-07-05 10:00:00,28.72,28.8,28.5,28.5,1031700.0,28.72,28.8,28.5,28.5,1031700.0
2005-07-05 10:30:00,28.5,28.7,28.5,28.66,853500.0,28.5,28.7,28.5,28.66,853500.0
2005-07-05 11:00:00,28.67,28.7,28.57,28.6,797200.0,28.67,28.7,28.57,28.6,797200.0
2005-07-05 11:30:00,28.6,28.64,28.4,28.45,373100.0,28.6,28.64,28.4,28.45,373100.0
2005-07-05 12:00:00,28.45,28.58,28.45,28.58,434800.0,28.45,28.58,28.45,28.58,434800.0
2005-07-05 12:30:00,28.59,28.6,28.3,28.41,433500.0,28.59,28.6,28.3,28.41,433500.0
2005-07-05 13:00:00,28.41,28.48,28.37,28.43,264600.0,28.41,28.48,28.37,28.43,264600.0
2005-07-05 13:30:00,28.44,28.68,28.44,28.6,497200.0,28.44,28.68,28.44,28.6,497200.0
2005-07-05 14:00:00,28.62,28.7,28.57,28.66,521000.0,28.62,28.7,28.57,28.66,521000.0
2005-07-05 14:30:00,28.65,28.72,28.64,28.67,371500.0,28.65,28.72,28.64,28.67,371500.0
2005-07-05 15:00:00,28.68,28.72,28.63,28.65,411600.0,28.68,28.72,28.63,28.65,411600.0
2005-07-05 15:30:00,28.67,28.75,28.61,28.61,1102200.0,28.67,28.75,28.61,28.61,1102200.0
2005-07-06 09:30:00,28.62,28.68,28.3,28.34,643200.0,28.62,28.68,28.3,28.34,643200.0
2005-07-06 10:00:00,28.34,28.47,28.05,28.09,630400.0,28.34,28.47,28.05,28.09,630400.0
2005-07-06 10:30:00,28.09,28.26,28.03,28.11,492900.0,28.09,28.26,28.03,28.11,492900.0
2005-07-06 11:00:00,28.11,28.12,27.9,27.98,410200.0,28.11,28.12,27.9,27.98,410200.0
2005-07-06 11:30:00,27.99,28.08,27.93,28.06,248400.0,27.99,28.08,27.93,28.06,248400.0
2005-07-06 12:00:00,28.07,28.07,27.98,28.0,174200.0,28.07,28.07,27.98,28.0,174200.0
2005-07-06 12:30:00,28.0,28.08,27.99,28.07,283400.0,28.0,28.08,27.99,28.07,283400.0
2005-07-06 13:00:00,28.07,28.53,28.03,28.08,574800.0,28.07,28.53,28.03,28.08,574800.0
2005-07-06 13:30:00,28.08,28.12,28.01,28.12,383100.0,28.08,28.12,28.01,28.12,383100.0
2005-07-06 14:00:00,28.12,28.13,28.02,28.02,361200.0,28.12,28.13,28.02,28.02,361200.0
2005-07-06 14:30:00,28.02,28.05,28.0,28.03,382100.0,28.02,28.05,28.0,28.03,382100.0
2005-07-06 15:00:00,28.03,28.09,28.02,28.05,362600.0,28.03,28.09,28.02,28.05,362600.0
2005-07-06 15:30:00,28.05,28.07,27.96,28.02,794500.0,28.05,28.07,27.96,28.02,794500.0
2005-07-07 09:30:00,27.7,27.87,27.5,27.82,456300.0,27.7,27.87,27.5,27.82,456300.0
2005-07-07 10:00:00,27.82,27.85,27.73,27.79,174500.0,27.82,27.85,27.73,27.79,174500.0
2005-07-07 10:30:00,27.79,27.84,27.68,27.69,208500.0,27.79,27.84,27.68,27.69,208500.0
2005-07-07 11:00:00,27.69,27.8,27.66,27.8,127800.0,27.69,27.8,27.66,27.8,127800.0
2005-07-07 11:30:00,27.81,27.88,27.77,27.86,127500.0,27.81,27.88,27.77,27.86,127500.0
2005-07-07 12:00:00,27.87,27.94,27.83,27.91,144000.0,27.87,27.94,27.83,27.91,144000.0
2005-07-07 12:30:00,27.92,27.92,27.8,27.82,141100.0,27.92,27.92,27.8,27.82,141100.0
2005-07-07 13:00:00,27.81,27.89,27.8,27.82,120300.0,27.81,27.89,27.8,27.82,120300.0
2005-07-07 13:30:00,27.83,27.9,27.79,27.88,84800.0,27.83,27.9,27.79,27.88,84800.0
2005-07-07 14:00:00,27.88,27.89,27.79,27.84,226200.0,27.88,27.89,27.79,27.84,226200.0
2005-07-07 14:30:00,27.84,27.85,27.72,27.78,108500.0,27.84,27.85,27.72,27.78,108500.0
2005-07-07 15:00:00,27.78,27.88,27.78,27.82,152300.0,27.78,27.88,27.78,27.82,152300.0
2005-07-07 15:30:00,27.81,27.83,27.77,27.8,294600.0,27.81,27.83,27.77,27.8,294600.0
2005-07-08 09:30:00,27.85,27.97,27.65,27.65,339400.0,27.85,27.97,27.65,27.65,339400.0
2005-07-08 10:00:00,27.65,27.66,27.52,27.55,316600.0,27.65,27.66,27.52,27.55,316600.0
2005-07-08 10:30:00,27.55,27.7,27.53,27.65,179200.0,27.55,27.7,27.53,27.65,179200.0
2005-07-08 11:00:00,27.65,27.83,27.64,27.8,148300.0,27.65,27.83,27.64,27.8,148300.0
2005-07-08 11:30:00,27.8,27.84,27.77,27.81,125300.0,27.8,27.84,27.77,27.81,125300.0
2005-07-08 12:00:00,27.82,27.85,27.8,27.83,141400.0,27.82,27.85,27.8,27.83,141400.0
2005-07-08 12:30:00,27.84,27.91,27.84,27.87,201500.0,27.84,27.91,27.84,27.87,201500.0
2005-07-08 13:00:00,27.87,27.91,27.82,27.83,143400.0,27.87,27.91,27.82,27.83,143400.0
2005-07-08 13:30:00,27.83,27.84,27.73,27.77,187700.0,27.83,27.84,27.73,27.77,187700.0
2005-07-08 14:00:00,27.77,27.9,27.73,27.9,288700.0,27.77,27.9,27.73,27.9,288700.0
2005-07-08 14:30:00,27.89,27.92,27.84,27.84,220600.0,27.89,27.92,27.84,27.84,220600.0
2005-07-08 15:00:00,27.8,27.85,27.8,27.85,296100.0,27.8,27.85,27.8,27.85,296100.0
2005-07-08 15:30:00,27.85,27.9,27.79,27.81,400000.0,27.85,27.9,27.79,27.81,400000.0
2005-07-11 09:30:00,27.65,27.86,27.58,27.78,522300.0,27.65,27.86,27.58,27.78,522300.0
2005-07-11 10:00:00,27.78,27.81,27.73,27.79,182200.0,27.78,27.81,27.73,27.79,182200.0
2005-07-11 10:30:00,27.79,27.81,27.73,27.8,129900.0,27.79,27.81,27.73,27.8,129900.0
2005-07-11 11:00:00,27.79,27.94,27.79,27.84,349300.0,27.79,27.94,27.79,27.84,349300.0
2005-07-11 11:30:00,27.84,27.89,27.8,27.81,190300.0,27.84,27.89,27.8,27.81,190300.0
2005-07-11 12:00:00,27.81,27.84,27.78,27.8,273800.0,27.81,27.84,27.78,27.8,273800.0
2005-07-11 12:30:00,27.8,27.88,27.79,27.83,238200.0,27.8,27.88,27.79,27.83,238200.0
2005-07-11 13:00:00,27.82,27.85,27.77,27.84,200900.0,27.82,27.85,27.77,27.84,200900.0
2005-07-11 13:30:00,27.85,27.98,27.83,27.94,359300.0,27.85,27.98,27.83,27.94,359300.0
2005-07-11 14:00:00,27.94,28.06,27.93,28.01,398600.0,27.94,28.06,27.93,28.01,398600.0
2005-07-11 14:30:00,28.0,28.02,27.95,27.95,448800.0,28.0,28.02,27.95,27.95,448800.0
2005-07-11 15:00:00,27.94,27.97,27.9,27.94,290600.0,27.94,27.97,27.9,27.94,290600.0
2005-07-11 15:30:00,27.95,28.0,27.93,27.98,629000.0,27.95,28.0,27.93,27.98,629000.0
2005-07-12 09:30:00,27.89,28.06,27.88,27.97,144900.0,27.89,28.06,27.88,27.97,144900.0
2005-07-12 10:00:00,27.96,27.99,27.73,27.8,208700.0,27.96,27.99,27.73,27.8,208700.0
2005-07-12 10:30:00,27.8,27.86,27.76,27.82,113400.0,27.8,27.86,27.76,27.82,113400.0
2005-07-12 11:00:00,27.83,27.87,27.8,27.8,116200.0,27.83,27.87,27.8,27.8,116200.0
2005-07-12 11:30:00,27.8,27.84,27.77,27.77,99200.0,27.8,27.84,27.77,27.77,99200.0
2005-07-12 12:00:00,27.77,27.87,27.76,27.85,72600.0,27.77,27.87,27.76,27.85,72600.0
2005-07-12 12:30:00,27.86,27.91,27.79,27.9,189600.0,27.86,27.91,27.79,27.9,189600.0
2005-07-12 13:00:00,27.9,27.93,27.88,27.89,177900.0,27.9,27.93,27.88,27.89,177900.0
2005-07-12 13:30:00,27.89,27.91,27.79,27.89,182300.0,27.89,27.91,27.79,27.89,182300.0
2005-07-12 14:00:00,27.89,27.9,27.85,27.87,90400.0,27.89,27.9,27.85,27.87,90400.0
2005-07-12 14:30:00,27.87,27.9,27.82,27.85,98100.0,27.87,27.9,27.82,27.85,98100.0
2005-07-12 15:00:00,27.85,27.9,27.83,27.86,165700.0,27.85,27.9,27.83,27.86,165700.0
2005-07-12 15:30:00,27.86,27.89,27.82,27.86,378500.0,27.86,27.89,27.82,27.86,378500.0
2005-07-13 09:30:00,27.5,27.94,27.43,27.7,1093700.0,27.5,27.94,27.43,27.7,1093700.0
2005-07-13 10:00:00,27.7,27.7,27.35,27.39,1278100.0,27.7,27.7,27.35,27.39,1278100.0
2005-07-13 10:30:00,27.39,27.45,27.24,27.25,1176600.0,27.39,27.45,27.24,27.25,1176600.0
2005-07-13 11:00:00,27.25,27.38,27.25,27.32,909500.0,27.25,27.38,27.25,27.32,909500.0
2005-07-13 11:30:00,27.33,27.36,27.25,27.31,347400.0,27.33,27.36,27.25,27.31,347400.0
2005-07-13 12:00:00,27.31,27.37,27.26,27.28,201100.0,27.31,27.37,27.26,27.28,201100.0
2005-07-13 12:30:00,27.28,27.33,27.2,27.2,347000.0,27.28,27.33,27.2,27.2,347000.0
2005-07-13 13:00:00,27.22,27.27,27.0,27.25,567300.0,27.22,27.27,27.0,27.25,567300.0
2005-07-13 13:30:00,27.25,27.3,27.24,27.25,235000.0,27.25,27.3,27.24,27.25,235000.0
2005-07-13 14:00:00,27.25,27.29,27.21,27.28,253100.0,27.25,27.29,27.21,27.28,253100.0
2005-07-13 14:30:00,27.28,27.34,27.26,27.34,336000.0,27.28,27.34,27.26,27.34,336000.0
2005-07-13 15:00:00,27.34,27.44,27.33,27.44,493200.0,27.34,27.44,27.33,27.44,493200.0
2005-07-13 15:30:00,27.44,27.55,27.38,27.47,597200.0,27.44,27.55,27.38,27.47,597200.0
2005-07-14 09:30:00,27.55,27.78,27.48,27.69,444900.0,27.55,27.78,27.48,27.69,444900.0
2005-07-14 10:00:00,27.7,27.74,27.55,27.59,213600.0,27.7,27.74,27.55,27.59,213600.0
2005-07-14 10:30:00,27.58,27.7,27.53,27.65,245500.0,27.58,27.7,27.53,27.65,245500.0
2005-07-14 11:00:00,27.64,27.65,27.56,27.57,197800.0,27.64,27.65,27.56,27.57,197800.0
2005-07-14 11:30:00,27.56,27.63,27.5,27.53,235800.0,27.56,27.63,27.5,27.53,235800.0
2005-07-14 12:00:00,27.5,27.55,27.47,27.49,219300.0,27.5,27.55,27.47,27.49,219300.0
2005-07-14 12:30:00,27.47,27.5,27.35,27.49,449800.0,27.47,27.5,27.35,27.49,449800.0
2005-07-14 13:00:00,27.48,27.54,27.46,27.49,132100.0,27.48,27.54,27.46,27.49,132100.0
2005-07-14 13:30:00,27.49,27.5,27.38,27.39,195600.0,27.49,27.5,27.38,27.39,195600.0
2005-07-14 14:00:00,27.38,27.43,27.33,27.42,254900.0,27.38,27.43,27.33,27.42,254900.0
2005-07-14 14:30:00,27.4,27.5,27.4,27.5,188600.0,27.4,27.5,27.4,27.5,188600.0
2005-07-14 15:00:00,27.49,27.56,27.48,27.54,182800.0,27.49,27.56,27.48,27.54,182800.0
2005-07-14 15:30:00,27.53,27.6,27.46,27.46,336700.0,27.53,27.6,27.46,27.46,336700.0
2005-07-15 09:30:00,27.39,27.55,27.39,27.46,405800.0,27.39,27.55,27.39,27.46,405800.0
2005-07-15 10:00:00,27.46,27.48,27.43,27.46,159700.0,27.46,27.48,27.43,27.46,159700.0
2005-07-15 10:30:00,27.45,27.5,27.45,27.47,138100.0,27.45,27.5,27.45,27.47,138100.0
2005-07-15 11:00:00,27.48,27.53,27.46,27.52,200700.0,27.48,27.53,27.46,27.52,200700.0
2005-07-15 11:30:00,27.53,27.53,27.41,27.44,95400.0,27.53,27.53,27.41,27.44,95400.0
2005-07-15 12:00:00,27.45,27.47,27.41,27.47,172600.0,27.45,27.47,27.41,27.47,172600.0
2005-07-15 12:30:00,27.46,27.51,27.42,27.46,370800.0,27.46,27.51,27.42,27.46,370800.0
2005-07-15 13:00:00,27.45,27.49,27.45,27.47,77000.0,27.45,27.49,27.45,27.47,77000.0
2005-07-15 13:30:00,27.48,27.49,27.45,27.48,73200.0,27.48,27.49,27.45,27.48,73200.0
2005-07-15 14:00:00,27.48,27.53,27.47,27.49,157300.0,27.48,27.53,27.47,27.49,157300.0
2005-07-15 14:30:00,27.5,27.51,27.47,27.5,123500.0,27.5,27.51,27.47,27.5,123500.0
2005-07-15 15:00:00,27.5,27.52,27.49,27.5,118400.0,27.5,27.52,27.49,27.5,118400.0
2005-07-15 15:30:00,27.49,27.74,27.47,27.67,689700.0,27.49,27.74,27.47,27.67,689700.0
2005-07-18 09:30:00,27.41,27.53,27.4,27.42,452000.0,27.41,27.53,27.4,27.42,452000.0
2005-07-18 10:00:00,27.43,27.58,27.43,27.5,219900.0,27.43,27.58,27.43,27.5,219900.0
2005-07-18 10:30:00,27.5,27.52,27.46,27.49,180600.0,27.5,27.52,27.46,27.49,180600.0
2005-07-18 11:00:00,27.49,27.55,27.48,27.49,220800.0,27.49,27.55,27.48,27.49,220800.0
2005-07-18 11:30:00,27.5,27.52,27.48,27.51,188700.0,27.5,27.52,27.48,27.51,188700.0
2005-07-18 12:00:00,27.5,27.51,27.45,27.46,146000.0,27.5,27.51,27.45,27.46,146000.0
2005-07-18 12:30:00,27.46,27.49,27.44,27.44,54500.0,27.46,27.49,27.44,27.44,54500.0
2005-07-18 13:00:00,27.44,27.45,27.36,27.4,193000.0,27.44,27.45,27.36,27.4,193000.0
2005-07-18 13:30:00,27.4,27.45,27.4,27.41,112200.0,27.4,27.45,27.4,27.41,112200.0
2005-07-18 14:00:00,27.41,27.42,27.35,27.35,164500.0,27.41,27.42,27.35,27.35,164500.0
2005-07-18 14:30:00,27.35,27.37,27.32,27.36,111600.0,27.35,27.37,27.32,27.36,111600.0
2005-07-18 15:00:00,27.35,27.4,27.33,27.34,188100.0,27.35,27.4,27.33,27.34,188100.0
2005-07-18 15:30:00,27.33,27.37,27.16,27.18,544200.0,27.33,27.37,27.16,27.18,544200.0
2005-07-19 09:30:00,27.5,27.57,27.39,27.45,585100.0,27.5,27.57,27.39,27.45,585100.0
2005-07-19 10:00:00,27.44,27.57,27.43,27.56,469700.0,27.44,27.57,27.43,27.56,469700.0
2005-07-19 10:30:00,27.55,27.57,27.49,27.55,388800.0,27.55,27.57,27.49,27.55,388800.0
2005-07-19 11:00:00,27.55,27.97,27.54,27.93,977600.0,27.55,27.97,27.54,27.93,977600.0
2005-07-19 11:30:00,27.97,28.12,27.75,28.02,1082000.0,27.97,28.12,27.75,28.02,1082000.0
2005-07-19 12:00:00,28.0,28.2,27.95,28.14,848100.0,28.0,28.2,27.95,28.14,848100.0
2005-07-19 12:30:00,28.15,28.26,28.1,28.17,617200.0,28.15,28.26,28.1,28.17,617200.0
2005-07-19 13:00:00,28.15,28.19,28.11,28.15,369400.0,28.15,28.19,28.11,28.15,369400.0
2005-07-19 13:30:00,28.15,28.18,28.09,28.16,273000.0,28.15,28.18,28.09,28.16,273000.0
2005-07-19 14:00:00,28.17,28.29,28.13,28.27,566500.0,28.17,28.29,28.13,28.27,566500.0
2005-07-19 14:30:00,28.28,28.35,28.22,28.3,483000.0,28.28,28.35,28.22,28.3,483000.0
2005-07-19 15:00:00,28.28,28.39,28.25,28.38,425800.0,28.28,28.39,28.25,28.38,425800.0
2005-07-19 15:30:00,28.39,28.45,28.24,28.3,778700.0,28.39,28.45,28.24,28.3,778700.0
2005-07-20 09:30:00,28.3,28.48,28.05,28.33,658000.0,28.3,28.48,28.05,28.33,658000.0
2005-07-20 10:00:00,28.33,28.84,28.25,28.52,1247000.0,28.33,28.84,28.25,28.52,1247000.0
2005-07-20 10:30:00,28.52,28.62,28.43,28.55,494200.0,28.52,28.62,28.43,28.55,494200.0
2005-07-20 11:00:00,28.55,28.67,28.54,28.65,581500.0,28.55,28.67,28.54,28.65,581500.0
2005-07-20 11:30:00,28.67,28.79,28.59,28.64,323400.0,28.67,28.79,28.59,28.64,323400.0
2005-07-20 12:00:00,28.65,28.85,28.63,28.8,307700.0,28.65,28.85,28.63,28.8,307700.0
2005-07-20 12:30:00,28.8,28.84,28.6,28.61,341500.0,28.8,28.84,28.6,28.61,341500.0
2005-07-20 13:00:00,28.61,28.74,28.59,28.69,186400.0,28.61,28.74,28.59,28.69,186400.0
2005-07-20 13:30:00,28.7,28.76,28.65,28.75,242000.0,28.7,28.76,28.65,28.75,242000.0
2005-07-20 14:00:00,28.74,28.8,28.66,28.77,186200.0,28.74,28.8,28.66,28.77,186200.0
2005-07-20 14:30:00,28.77,28.82,28.7,28.76,561800.0,28.77,28.82,28.7,28.76,561800.0
2005-07-20 15:00:00,28.76,28.88,28.73,28.84,460300.0,28.76,28.88,28.73,28.84,460300.0
2005-07-20 15:30:00,28.83,28.89,28.76,28.82,439500.0,28.83,28.89,28.76,28.82,439500.0
2005-07-21 09:30:00,28.8,28.82,28.33,28.5,296800.0,28.8,28.82,28.33,28.5,296800.0
2005-07-21 10:00:00,28.51,28.55,28.29,28.43,242200.0,28.51,28.55,28.29,28.43,242200.0
2005-07-21 10:30:00,28.42,28.54,28.39,28.42,191000.0,28.42,28.54,28.39,28.42,191000.0
2005-07-21 11:00:00,28.42,28.48,28.4,28.44,166500.0,28.42,28.48,28.4,28.44,166500.0
2005-07-21 11:30:00,28.42,28.48,28.39,28.41,73000.0,28.42,28.48,28.39,28.41,73000.0
2005-07-21 12:00:00,28.39,28.53,28.35,28.5,190600.0,28.39,28.53,28.35,28.5,190600.0
2005-07-21 12:30:00,28.51,28.71,28.49,28.57,167400.0,28.51,28.71,28.49,28.57,167400.0
2005-07-21 13:00:00,28.6,28.7,28.5,28.54,95000.0,28.6,28.7,28.5,28.54,95000.0
2005-07-21 13:30:00,28.54,28.61,28.48,28.49,71700.0,28.54,28.61,28.48,28.49,71700.0
2005-07-21 14:00:00,28.48,28.54,28.43,28.48,131000.0,28.48,28.54,28.43,28.48,131000.0
2005-07-21 14:30:00,28.48,28.5,28.36,28.39,205800.0,28.48,28.5,28.36,28.39,205800.0
2005-07-21 15:00:00,28.39,28.43,28.3,28.31,200000.0,28.39,28.43,28.3,28.31,200000.0
2005-07-21 15:30:00,28.31,28.32,28.15,28.22,620800.0,28.31,28.32,28.15,28.22,620800.0
2005-07-22 09:30:00,28.35,28.53,28.25,28.47,277200.0,28.35,28.53,28.25,28.47,277200.0
2005-07-22 10:00:00,28.48,28.52,28.37,28.38,188300.0,28.48,28.52,28.37,28.38,188300.0
2005-07-22 10:30:00,28.38,28.4,28.08,28.15,275500.0,28.38,28.4,28.08,28.15,275500.0
2005-07-22 11:00:00,28.13,28.29,28.11,28.25,130600.0,28.13,28.29,28.11,28.25,130600.0
2005-07-22 11:30:00,28.25,28.3,28.22,28.29,251100.0,28.25,28.3,28.22,28.29,251100.0
2005-07-22 12:00:00,28.28,28.38,28.26,28.3,127700.0,28.28,28.38,28.26,28.3,127700.0
2005-07-22 12:30:00,28.28,28.29,28.21,28.26,70400.0,28.28,28.29,28.21,28.26,70400.0
2005-07-22 13:00:00,28.26,28.29,28.21,28.26,196000.0,28.26,28.29,28.21,28.26,196000.0
2005-07-22 13:30:00,28.25,28.35,28.25,28.33,126100.0,28.25,28.35,28.25,28.33,126100.0
2005-07-22 14:00:00,28.32,28.37,28.25,28.33,93200.0,28.32,28.37,28.25,28.33,93200.0
2005-07-22 14:30:00,28.31,28.47,28.27,28.39,170100.0,28.31,28.47,28.27,28.39,170100.0
2005-07-22 15:00:00,28.4,28.44,28.33,28.44,107700.0,28.4,28.44,28.33,28.44,107700.0
2005-07-22 15:30:00,28.44,28.5,28.35,28.41,180900.0,28.44,28.5,28.35,28.41,180900.0
2005-07-25 09:30:00,28.43,28.68,28.42,28.66,241000.0,28.43,28.68,28.42,28.66,241000.0
2005-07-25 10:00:00,28.65,28.65,28.41,28.41,116400.0,28.65,28.65,28.41,28.41,116400.0
2005-07-25 10:30:00,28.41,28.6,28.37,28.55,134500.0,28.41,28.6,28.37,28.55,134500.0
2005-07-25 11:00:00,28.55,28.55,28.4,28.45,94800.0,28.55,28.55,28.4,28.45,94800.0
2005-07-25 11:30:00,28.45,28.51,28.37,28.46,94000.0,28.45,28.51,28.37,28.46,94000.0
2005-07-25 12:00:00,28.45,28.47,28.35,28.36,84800.0,28.45,28.47,28.35,28.36,84800.0
2005-07-25 12:30:00,28.34,28.37,28.3,28.32,52900.0,28.34,28.37,28.3,28.32,52900.0
2005-07-25 13:00:00,28.31,28.35,28.27,28.32,125200.0,28.31,28.35,28.27,28.32,125200.0
2005-07-25 13:30:00,28.33,28.4,28.31,28.35,50400.0,28.33,28.4,28.31,28.35,50400.0
2005-07-25 14:00:00,28.36,28.39,28.3,28.33,86300.0,28.36,28.39,28.3,28.33,86300.0
2005-07-25 14:30:00,28.33,28.33,28.24,28.29,148600.0,28.33,28.33,28.24,28.29,148600.0
2005-07-25 15:00:00,28.29,28.32,28.23,28.28,86300.0,28.29,28.32,28.23,28.28,86300.0
2005-07-25 15:30:00,28.29,28.36,28.25,28.28,225000.0,28.29,28.36,28.25,28.28,225000.0
2005-07-26 09:30:00,28.29,28.35,28.2,28.22,204600.0,28.29,28.35,28.2,28.22,204600.0
2005-07-26 10:00:00,28.23,28.27,28.14,28.15,358500.0,28.23,28.27,28.14,28.15,358500.0
2005-07-26 10:30:00,28.15,28.2,28.1,28.12,139000.0,28.15,28.2,28.1,28.12,139000.0
2005-07-26 11:00:00,28.11,28.14,28.07,28.12,167700.0,28.11,28.14,28.07,28.12,167700.0
2005-07-26 11:30:00,28.12,28.17,28.05,28.11,104000.0,28.12,28.17,28.05,28.11,104000.0
2005-07-26 12:00:00,28.13,28.14,28.06,28.13,272400.0,28.13,28.14,28.06,28.13,272400.0
2005-07-26 12:30:00,28.13,28.2,28.11,28.2,120900.0,28.13,28.2,28.11,28.2,120900.0
2005-07-26 13:00:00,28.19,28.25,28.18,28.2,90400.0,28.19,28.25,28.18,28.2,90400.0
2005-07-26 13:30:00,28.2,28.28,28.18,28.28,82900.0,28.2,28.28,28.18,28.28,82900.0
2005-07-26 14:00:00,28.29,28.29,28.17,28.24,79200.0,28.29,28.29,28.17,28.24,79200.0
2005-07-26 14:30:00,28.25,28.37,28.21,28.35,87800.0,28.25,28.37,28.21,28.35,87800.0
2005-07-26 15:00:00,28.35,28.37,28.25,28.34,175100.0,28.35,28.37,28.25,28.34,175100.0
2005-07-26 15:30:00,28.34,28.34,28.26,28.29,168900.0,28.34,28.34,28.26,28.29,168900.0
2005-07-27 09:30:00,28.3,28.51,28.26,28.45,372800.0,28.3,28.51,28.26,28.45,372800.0
2005-07-27 10:00:00,28.45,28.48,28.4,28.44,427300.0,28.45,28.48,28.4,28.44,427300.0
2005-07-27 10:30:00,28.43,28.54,28.43,28.48,260000.0,28.43,28.54,28.43,28.48,260000.0
2005-07-27 11:00:00,28.48,28.56,28.44,28.54,321100.0,28.48,28.56,28.44,28.54,321100.0
2005-07-27 11:30:00,28.54,28.59,28.49,28.57,221400.0,28.54,28.59,28.49,28.57,221400.0
2005-07-27 12:00:00,28.56,28.67,28.55,28.67,204100.0,28.56,28.67,28.55,28.67,204100.0
2005-07-27 12:30:00,28.67,28.74,28.62,28.66,189500.0,28.67,28.74,28.62,28.66,189500.0
2005-07-27 13:00:00,28.67,28.69,28.6,28.69,236000.0,28.67,28.69,28.6,28.69,236000.0
2005-07-27 13:30:00,28.68,28.73,28.64,28.73,225100.0,28.68,28.73,28.64,28.73,225100.0
2005-07-27 14:00:00,28.73,28.89,28.7,28.87,228100.0,28.73,28.89,28.7,28.87,228100.0
2005-07-27 14:30:00,28.87,28.97,28.84,28.89,273100.0,28.87,28.97,28.84,28.89,273100.0
2005-07-27 15:00:00,28.89,28.95,28.84,28.91,159400.0,28.89,28.95,28.84,28.91,159400.0
2005-07-27 15:30:00,28.91,28.95,28.79,28.88,324800.0,28.91,28.95,28.79,28.88,324800.0
2005-07-28 09:30:00,28.88,28.99,28.8,28.84,304500.0,28.88,28.99,28.8,28.84,304500.0
2005-07-28 10:00:00,28.81,28.89,28.74,28.84,197600.0,28.81,28.89,28.74,28.84,197600.0
2005-07-28 10:30:00,28.84,28.84,28.66,28.68,198700.0,28.84,28.84,28.66,28.68,198700.0
2005-07-28 11:00:00,28.7,28.75,28.66,28.7,222200.0,28.7,28.75,28.66,28.7,222200.0
2005-07-28 11:30:00,28.68,28.82,28.68,28.75,125200.0,28.68,28.82,28.68,28.75,125200.0
2005-07-28 12:00:00,28.75,28.89,28.75,28.87,137400.0,28.75,28.89,28.75,28.87,137400.0
2005-07-28 12:30:00,28.85,28.88,28.73,28.75,158600.0,28.85,28.88,28.73,28.75,158600.0
2005-07-28 13:00:00,28.75,28.75,28.7,28.73,95000.0,28.75,28.75,28.7,28.73,95000.0
2005-07-28 13:30:00,28.73,28.82,28.71,28.71,121300.0,28.73,28.82,28.71,28.71,121300.0
2005-07-28 14:00:00,28.71,28.72,28.66,28.67,140300.0,28.71,28.72,28.66,28.67,140300.0
2005-07-28 14:30:00,28.66,28.76,28.66,28.75,142100.0,28.66,28.76,28.66,28.75,142100.0
2005-07-28 15:00:00,28.75,28.75,28.68,28.73,212000.0,28.75,28.75,28.68,28.73,212000.0
2005-07-28 15:30:00,28.74,28.86,28.72,28.77,289300.0,28.74,28.86,28.72,28.77,289300.0
2005-07-29 09:30:00,28.67,29.0,28.65,28.98,226400.0,28.67,29.0,28.65,28.98,226400.0
2005-07-29 10:00:00,28.98,29.15,28.98,29.05,369700.0,28.98,29.15,28.98,29.05,369700.0
2005-07-29 10:30:00,29.05,29.06,28.88,29.02,216800.0,29.05,29.06,28.88,29.02,216800.0
2005-07-29 11:00:00,29.02,29.09,28.92,28.95,170500.0,29.02,29.09,28.92,28.95,170500.0
2005-07-29 11:30:00,28.95,29.01,28.9,28.9,136400.0,28.95,29.01,28.9,28.9,136400.0
2005-07-29 12:00:00,28.9,28.92,28.86,28.92,77100.0,28.9,28.92,28.86,28.92,77100.0
2005-07-29 12:30:00,28.91,28.99,28.91,28.92,62800.0,28.91,28.99,28.91,28.92,62800.0
2005-07-29 13:00:00,28.95,29.0,28.93,28.98,75000.0,28.95,29.0,28.93,28.98,75000.0
2005-07-29 13:30:00,28.98,29.01,28.93,28.99,138100.0,28.98,29.01,28.93,28.99,138100.0
2005-07-29 14:00:00,29.0,29.07,28.97,29.01,94100.0,29.0,29.07,28.97,29.01,94100.0
2005-07-29 14:30:00,29.03,29.08,29.02,29.07,121200.0,29.03,29.08,29.02,29.07,121200.0
2005-07-29 15:00:00,29.07,29.08,28.9,28.96,161500.0,29.07,29.08,28.9,28.96,161500.0
2005-07-29 15:30:00,28.97,28.99,28.89,28.94,226600.0,28.97,28.99,28.89,28.94,226600.0
2005-08-01 09:30:00,28.81,28.85,28.4,28.49,398700.0,28.81,28.85,28.4,28.49,398700.0
2005-08-01 10:00:00,28.49,28.74,28.45,28.74,189100.0,28.49,28.74,28.45,28.74,189100.0
2005-08-01 10:30:00,28.75,28.76,28.54,28.75,156900.0,28.75,28.76,28.54,28.75,156900.0
2005-08-01 11:00:00,28.73,28.73,28.61,28.65,202200.0,28.73,28.73,28.61,28.65,202200.0
2005-08-01 11:30:00,28.65,28.66,28.51,28.53,139200.0,28.65,28.66,28.51,28.53,139200.0
2005-08-01 12:00:00,28.52,28.65,28.51,28.59,184500.0,28.52,28.65,28.51,28.59,184500.0
2005-08-01 12:30:00,28.59,28.65,28.55,28.62,155100.0,28.59,28.65,28.55,28.62,155100.0
2005-08-01 13:00:00,28.63,28.66,28.58,28.6,197300.0,28.63,28.66,28.58,28.6,197300.0
2005-08-01 13:30:00,28.59,28.62,28.55,28.58,103900.0,28.59,28.62,28.55,28.58,103900.0
2005-08-01 14:00:00,28.55,28.59,28.45,28.46,165100.0,28.55,28.59,28.45,28.46,165100.0
2005-08-01 14:30:00,28.45,28.59,28.3,28.51,333300.0,28.45,28.59,28.3,28.51,333300.0
2005-08-01 15:00:00,28.53,28.54,28.42,28.43,197300.0,28.53,28.54,28.42,28.43,197300.0
2005-08-01 15:30:00,28.44,28.51,28.4,28.41,412300.0,28.44,28.51,28.4,28.41,412300.0
2005-08-02 09:30:00,28.56,28.6,28.43,28.49,230800.0,28.56,28.6,28.43,28.49,230800.0
2005-08-02 10:00:00,28.5,28.54,28.47,28.5,146300.0,28.5,28.54,28.47,28.5,146300.0
2005-08-02 10:30:00,28.5,28.64,28.5,28.6,283400.0,28.5,28.64,28.5,28.6,283400.0
2005-08-02 11:00:00,28.61,28.64,28.56,28.61,130300.0,28.61,28.64,28.56,28.61,130300.0
2005-08-02 11:30:00,28.6,28.63,28.55,28.58,100500.0,28.6,28.63,28.55,28.58,100500.0
2005-08-02 12:00:00,28.58,28.62,28.57,28.58,66800.0,28.58,28.62,28.57,28.58,66800.0
2005-08-02 12:30:00,28.59,28.6,28.55,28.56,124200.0,28.59,28.6,28.55,28.56,124200.0
2005-08-02 13:00:00,28.55,28.6,28.53,28.58,128200.0,28.55,28.6,28.53,28.58,128200.0
2005-08-02 13:30:00,28.58,28.63,28.54,28.58,122100.0,28.58,28.63,28.54,28.58,122100.0
2005-08-02 14:00:00,28.58,28.75,28.56,28.71,125900.0,28.58,28.75,28.56,28.71,125900.0
2005-08-02 14:30:00,28.75,28.75,28.7,28.7,127700.0,28.75,28.75,28.7,28.7,127700.0
2005-08-02 15:00:00,28.7,28.77,28.69,28.75,200700.0,28.7,28.77,28.69,28.75,200700.0
2005-08-02 15:30:00,28.75,28.8,28.68,28.71,247500.0,28.75,28.8,28.68,28.71,247500.0
2005-08-03 09:30:00,28.5,28.69,28.47,28.47,155000.0,28.5,28.69,28.47,28.47,155000.0
2005-08-03 10:00:00,28.5,28.56,28.4,28.41,105200.0,28.5,28.56,28.4,28.41,105200.0
2005-08-03 10:30:00,28.43,28.44,28.34,28.38,155200.0,28.43,28.44,28.34,28.38,155200.0
2005-08-03 11:00:00,28.38,28.5,28.37,28.41,181100.0,28.38,28.5,28.37,28.41,181100.0
2005-08-03 11:30:00,28.43,28.45,28.39,28.41,84500.0,28.43,28.45,28.39,28.41,84500.0
2005-08-03 12:00:00,28.41,28.46,28.38,28.4,161600.0,28.41,28.46,28.38,28.4,161600.0
2005-08-03 12:30:00,28.42,28.46,28.39,28.4,53900.0,28.42,28.46,28.39,28.4,53900.0
2005-08-03 13:00:00,28.4,28.4,28.37,28.4,116500.0,28.4,28.4,28.37,28.4,116500.0
2005-08-03 13:30:00,28.4,28.41,28.37,28.37,153400.0,28.4,28.41,28.37,28.37,153400.0
2005-08-03 14:00:00,28.36,28.4,28.32,28.34,187200.0,28.36,28.4,28.32,28.34,187200.0
2005-08-03 14:30:00,28.33,28.38,28.29,28.38,339000.0,28.33,28.38,28.29,28.38,339000.0
2005-08-03 15:00:00,28.37,28.43,28.35,28.39,201400.0,28.37,28.43,28.35,28.39,201400.0
2005-08-03 15:30:00,28.39,28.43,28.37,28.4,191300.0,28.39,28.43,28.37,28.4,191300.0
2005-08-04 09:30:00,28.4,28.43,28.25,28.38,201000.0,28.4,28.43,28.25,28.38,201000.0
2005-08-04 10:00:00,28.38,28.4,28.23,28.23,112200.0,28.38,28.4,28.23,28.23,112200.0
2005-08-04 10:30:00,28.23,28.26,28.15,28.16,99700.0,28.23,28.26,28.15,28.16,99700.0
2005-08-04 11:00:00,28.17,28.22,28.15,28.17,74900.0,28.17,28.22,28.15,28.17,74900.0
2005-08-04 11:30:00,28.17,28.18,28.1,28.11,111700.0,28.17,28.18,28.1,28.11,111700.0
2005-08-04 12:00:00,28.12,28.13,28.06,28.13,123900.0,28.12,28.13,28.06,28.13,123900.0
2005-08-04 12:30:00,28.13,28.16,28.05,28.05,147100.0,28.13,28.16,28.05,28.05,147100.0
2005-08-04 13:00:00,28.05,28.05,27.92,27.95,175700.0,28.05,28.05,27.92,27.95,175700.0
2005-08-04 13:30:00,27.91,27.96,27.91,27.96,176600.0,27.91,27.96,27.91,27.96,176600.0
2005-08-04 14:00:00,27.96,28.08,27.94,27.95,378600.0,27.96,28.08,27.94,27.95,378600.0
2005-08-04 14:30:00,27.95,28.04,27.91,28.0,119800.0,27.95,28.04,27.91,28.0,119800.0
2005-08-04 15:00:00,28.0,28.1,27.97,27.99,174100.0,28.0,28.1,27.97,27.99,174100.0
2005-08-04 15:30:00,28.0,28.03,27.95,27.96,406500.0,28.0,28.03,27.95,27.96,406500.0
2005-08-05 09:30:00,27.95,28.17,27.85,28.16,512500.0,27.95,28.17,27.85,28.16,512500.0
2005-08-05 10:00:00,28.16,28.27,28.01,28.25,776100.0,28.16,28.27,28.01,28.25,776100.0
2005-08-05 10:30:00,28.25,28.36,28.15,28.23,278700.0,28.25,28.36,28.15,28.23,278700.0
2005-08-05 11:00:00,28.23,28.3,28.19,28.26,161700.0,28.23,28.3,28.19,28.26,161700.0
2005-08-05 11:30:00,28.26,28.35,28.24,28.33,677100.0,28.26,28.35,28.24,28.33,677100.0
2005-08-05 12:00:00,28.33,28.47,28.33,28.39,159500.0,28.33,28.47,28.33,28.39,159500.0
2005-08-05 12:30:00,28.39,28.5,28.36,28.44,141300.0,28.39,28.5,28.36,28.44,141300.0
2005-08-05 13:00:00,28.44,28.74,28.44,28.71,282000.0,28.44,28.74,28.44,28.71,282000.0
2005-08-05 13:30:00,28.71,28.77,28.61,28.66,272200.0,28.71,28.77,28.61,28.66,272200.0
2005-08-05 14:00:00,28.65,28.66,28.6,28.66,167100.0,28.65,28.66,28.6,28.66,167100.0
2005-08-05 14:30:00,28.66,28.67,28.6,28.65,154600.0,28.66,28.67,28.6,28.65,154600.0
2005-08-05 15:00:00,28.65,28.73,28.57,28.7,328100.0,28.65,28.73,28.57,28.7,328100.0
2005-08-05 15:30:00,28.7,28.75,28.5,28.67,591100.0,28.7,28.75,28.5,28.67,591100.0
2005-08-08 09:30:00,28.8,28.81,28.65,28.71,360700.0,28.8,28.81,28.65,28.71,360700.0
2005-08-08 10:00:00,28.72,28.79,28.68,28.78,318600.0,28.72,28.79,28.68,28.78,318600.0
2005-08-08 10:30:00,28.78,28.81,28.74,28.76,373400.0,28.78,28.81,28.74,28.76,373400.0
2005-08-08 11:00:00,28.76,28.78,28.25,28.77,179700.0,28.76,28.78,28.25,28.77,179700.0
2005-08-08 11:30:00,28.76,28.77,28.65,28.73,281200.0,28.76,28.77,28.65,28.73,281200.0
2005-08-08 12:00:00,28.74,28.82,28.7,28.81,196700.0,28.74,28.82,28.7,28.81,196700.0
2005-08-08 12:30:00,28.81,28.85,28.8,28.82,191100.0,28.81,28.85,28.8,28.82,191100.0
2005-08-08 13:00:00,28.83,28.89,28.82,28.85,220600.0,28.83,28.89,28.82,28.85,220600.0
2005-08-08 13:30:00,28.86,28.91,28.82,28.87,220600.0,28.86,28.91,28.82,28.87,220600.0
2005-08-08 14:00:00,28.88,28.91,28.81,28.82,216600.0,28.88,28.91,28.81,28.82,216600.0
2005-08-08 14:30:00,28.84,28.88,28.8,28.87,112900.0,28.84,28.88,28.8,28.87,112900.0
2005-08-08 15:00:00,28.88,28.95,28.82,28.9,243200.0,28.88,28.95,28.82,28.9,243200.0
2005-08-08 15:30:00,28.9,28.9,28.79,28.86,336100.0,28.9,28.9,28.79,28.86,336100.0
2005-08-09 09:30:00,28.95,29.25,28.78,29.2,436800.0,28.95,29.25,28.78,29.2,436800.0
2005-08-09 10:00:00,29.2,29.35,29.18,29.27,321200.0,29.2,29.35,29.18,29.27,321200.0
2005-08-09 10:30:00,29.26,29.3,29.05,29.07,275800.0,29.26,29.3,29.05,29.07,275800.0
2005-08-09 11:00:00,29.07,29.15,28.99,29.11,333600.0,29.07,29.15,28.99,29.11,333600.0
2005-08-09 11:30:00,29.1,29.13,29.01,29.06,101100.0,29.1,29.13,29.01,29.06,101100.0
2005-08-09 12:00:00,29.06,29.09,28.96,28.98,125700.0,29.06,29.09,28.96,28.98,125700.0
2005-08-09 12:30:00,28.98,29.05,28.98,29.02,246800.0,28.98,29.05,28.98,29.02,246800.0
2005-08-09 13:00:00,29.03,29.03,28.92,28.96,164400.0,29.03,29.03,28.92,28.96,164400.0
2005-08-09 13:30:00,28.98,29.01,28.95,29.01,210200.0,28.98,29.01,28.95,29.01,210200.0
2005-08-09 14:00:00,29.01,29.11,28.96,29.08,350200.0,29.01,29.11,28.96,29.08,350200.0
2005-08-09 14:30:00,29.08,29.11,28.89,28.94,352100.0,29.08,29.11,28.89,28.94,352100.0
2005-08-09 15:00:00,28.93,28.98,28.76,28.78,278600.0,28.93,28.98,28.76,28.78,278600.0
2005-08-09 15:30:00,28.78,28.93,28.74,28.83,363500.0,28.78,28.93,28.74,28.83,363500.0
2005-08-10 09:30:00,28.99,28.99,28.81,28.93,143700.0,28.99,28.99,28.81,28.93,143700.0
2005-08-10 10:00:00,28.93,28.93,28.79,28.85,132000.0,28.93,28.93,28.79,28.85,132000.0
2005-08-10 10:30:00,28.85,28.96,28.85,28.93,161000.0,28.85,28.96,28.85,28.93,161000.0
2005-08-10 11:00:00,28.94,28.95,28.8,28.81,284500.0,28.94,28.95,28.8,28.81,284500.0
2005-08-10 11:30:00,28.81,28.88,28.8,28.83,91900.0,28.81,28.88,28.8,28.83,91900.0
2005-08-10 12:00:00,28.81,28.89,28.79,28.8,98400.0,28.81,28.89,28.79,28.8,98400.0
2005-08-10 12:30:00,28.8,28.8,28.6,28.76,130800.0,28.8,28.8,28.6,28.76,130800.0
2005-08-10 13:00:00,28.75,28.76,28.65,28.69,113200.0,28.75,28.76,28.65,28.69,113200.0
2005-08-10 13:30:00,28.7,28.75,28.61,28.63,97200.0,28.7,28.75,28.61,28.63,97200.0
2005-08-10 14:00:00,28.61,28.63,28.47,28.48,206200.0,28.61,28.63,28.47,28.48,206200.0
2005-08-10 14:30:00,28.48,28.52,28.42,28.47,244900.0,28.48,28.52,28.42,28.47,244900.0
2005-08-10 15:00:00,28.47,28.48,28.39,28.46,318500.0,28.47,28.48,28.39,28.46,318500.0
2005-08-10 15:30:00,28.46,28.58,28.42,28.58,436300.0,28.46,28.58,28.42,28.58,436300.0
2005-08-11 09:30:00,28.71,28.77,28.65,28.68,145900.0,28.71,28.77,28.65,28.68,145900.0
2005-08-11 10:00:00,28.7,28.78,28.67,28.75,115000.0,28.7,28.78,28.67,28.75,115000.0
2005-08-11 10:30:00,28.75,28.79,28.66,28.71,108000.0,28.75,28.79,28.66,28.71,108000.0
2005-08-11 11:00:00,28.7,28.74,28.66,28.7,93300.0,28.7,28.74,28.66,28.7,93300.0
2005-08-11 11:30:00,28.68,28.75,28.65,28.7,98300.0,28.68,28.75,28.65,28.7,98300.0
2005-08-11 12:00:00,28.69,28.7,28.46,28.49,158100.0,28.69,28.7,28.46,28.49,158100.0
2005-08-11 12:30:00,28.48,28.61,28.48,28.6,43600.0,28.48,28.61,28.48,28.6,43600.0
2005-08-11 13:00:00,28.6,28.69,28.6,28.68,67200.0,28.6,28.69,28.6,28.68,67200.0
2005-08-11 13:30:00,28.67,28.68,28.57,28.59,60700.0,28.67,28.68,28.57,28.59,60700.0
2005-08-11 14:00:00,28.59,28.6,28.5,28.56,52000.0,28.59,28.6,28.5,28.56,52000.0
2005-08-11 14:30:00,28.55,28.56,28.51,28.53,68900.0,28.55,28.56,28.51,28.53,68900.0
2005-08-11 15:00:00,28.53,28.63,28.47,28.61,129200.0,28.53,28.63,28.47,28.61,129200.0
2005-08-11 15:30:00,28.61,28.64,28.53,28.62,200500.0,28.61,28.64,28.53,28.62,200500.0
2005-08-12 09:30:00,28.62,28.66,28.35,28.4,182300.0,28.62,28.66,28.35,28.4,182300.0
2005-08-12 10:00:00,28.41,28.41,28.29,28.32,213700.0,28.41,28.41,28.29,28.32,213700.0
2005-08-12 10:30:00,28.32,28.32,28.25,28.31,140100.0,28.32,28.32,28.25,28.31,140100.0
2005-08-12 11:00:00,28.3,28.39,28.27,28.28,70400.0,28.3,28.39,28.27,28.28,70400.0
2005-08-12 11:30:00,28.28,28.32,28.03,28.08,242400.0,28.28,28.32,28.03,28.08,242400.0
2005-08-12 12:00:00,28.08,28.12,27.9,28.03,455500.0,28.08,28.12,27.9,28.03,455500.0
2005-08-12 12:30:00,28.02,28.17,28.0,28.17,149200.0,28.02,28.17,28.0,28.17,149200.0
2005-08-12 13:00:00,28.17,28.17,28.0,28.14,74500.0,28.17,28.17,28.0,28.14,74500.0
2005-08-12 13:30:00,28.14,28.14,27.9,28.12,120600.0,28.14,28.14,27.9,28.12,120600.0
2005-08-12 14:00:00,28.12,28.29,28.1,28.23,210000.0,28.12,28.29,28.1,28.23,210000.0
2005-08-12 14:30:00,28.23,28.25,28.22,28.23,50700.0,28.23,28.25,28.22,28.23,50700.0
2005-08-12 15:00:00,28.22,28.35,28.2,28.31,177600.0,28.22,28.35,28.2,28.31,177600.0
2005-08-12 15:30:00,28.31,28.34,28.3,28.3,335400.0,28.31,28.34,28.3,28.3,335400.0
2005-08-15 09:30:00,28.38,28.5,28.15,28.27,199100.0,28.38,28.5,28.15,28.27,199100.0
2005-08-15 10:00:00,28.25,28.28,28.11,28.13,123400.0,28.25,28.28,28.11,28.13,123400.0
2005-08-15 10:30:00,28.14,28.16,28.11,28.16,268700.0,28.14,28.16,28.11,28.16,268700.0
2005-08-15 11:00:00,28.16,28.3,28.16,28.28,81000.0,28.16,28.3,28.16,28.28,81000.0
2005-08-15 11:30:00,28.26,28.35,28.25,28.31,170900.0,28.26,28.35,28.25,28.31,170900.0
2005-08-15 12:00:00,28.29,28.41,28.28,28.4,83800.0,28.29,28.41,28.28,28.4,83800.0
2005-08-15 12:30:00,28.4,28.45,28.28,28.36,130600.0,28.4,28.45,28.28,28.36,130600.0
2005-08-15 13:00:00,28.34,28.4,28.32,28.4,69000.0,28.34,28.4,28.32,28.4,69000.0
2005-08-15 13:30:00,28.4,28.42,28.34,28.38,82800.0,28.4,28.42,28.34,28.38,82800.0
2005-08-15 14:00:00,28.38,28.4,28.31,28.36,180700.0,28.38,28.4,28.31,28.36,180700.0
2005-08-15 14:30:00,28.37,28.42,28.35,28.4,139900.0,28.37,28.42,28.35,28.4,139900.0
2005-08-15 15:00:00,28.4,28.41,28.34,28.36,145700.0,28.4,28.41,28.34,28.36,145700.0
2005-08-15 15:30:00,28.36,28.42,28.34,28.41,160800.0,28.36,28.42,28.34,28.41,160800.0
2005-08-16 09:30:00,28.35,28.4,27.85,28.24,540200.0,28.35,28.4,27.85,28.24,540200.0
2005-08-16 10:00:00,28.24,28.3,28.2,28.2,230800.0,28.24,28.3,28.2,28.2,230800.0
2005-08-16 10:30:00,28.24,28.25,28.14,28.17,178600.0,28.24,28.25,28.14,28.17,178600.0
2005-08-16 11:00:00,28.15,28.21,27.98,28.05,290500.0,28.15,28.21,27.98,28.05,290500.0
2005-08-16 11:30:00,28.03,28.13,28.02,28.03,109700.0,28.03,28.13,28.02,28.03,109700.0
2005-08-16 12:00:00,28.03,28.07,27.94,27.99,230500.0,28.03,28.07,27.94,27.99,230500.0
2005-08-16 12:30:00,27.98,28.1,27.98,28.1,115200.0,27.98,28.1,27.98,28.1,115200.0
2005-08-16 13:00:00,28.09,28.18,28.08,28.18,222200.0,28.09,28.18,28.08,28.18,222200.0
2005-08-16 13:30:00,28.18,28.18,28.14,28.14,105000.0,28.18,28.18,28.14,28.14,105000.0
2005-08-16 14:00:00,28.15,28.17,28.08,28.09,146600.0,28.15,28.17,28.08,28.09,146600.0
2005-08-16 14:30:00,28.09,28.1,27.99,28.07,190800.0,28.09,28.1,27.99,28.07,190800.0
2005-08-16 15:00:00,28.06,28.13,27.92,28.0,233600.0,28.06,28.13,27.92,28.0,233600.0
2005-08-16 15:30:00,28.01,28.1,27.98,28.05,451800.0,28.01,28.1,27.98,28.05,451800.0
2005-08-17 09:30:00,27.89,27.95,27.6,27.77,762100.0,27.89,27.95,27.6,27.77,762100.0
2005-08-17 10:00:00,27.77,27.77,27.54,27.6,448100.0,27.77,27.77,27.54,27.6,448100.0
2005-08-17 10:30:00,27.59,27.61,27.5,27.51,596900.0,27.59,27.61,27.5,27.51,596900.0
2005-08-17 11:00:00,27.49,27.86,27.49,27.75,420400.0,27.49,27.86,27.49,27.75,420400.0
2005-08-17 11:30:00,27.72,27.74,27.62,27.64,168800.0,27.72,27.74,27.62,27.64,168800.0
2005-08-17 12:00:00,27.64,27.71,27.63,27.68,127500.0,27.64,27.71,27.63,27.68,127500.0
2005-08-17 12:30:00,27.68,27.81,27.65,27.79,180800.0,27.68,27.81,27.65,27.79,180800.0
2005-08-17 13:00:00,27.79,27.87,27.78,27.79,143200.0,27.79,27.87,27.78,27.79,143200.0
2005-08-17 13:30:00,27.8,27.85,27.79,27.81,185200.0,27.8,27.85,27.79,27.81,185200.0
2005-08-17 14:00:00,27.81,27.81,27.69,27.75,142200.0,27.81,27.81,27.69,27.75,142200.0
2005-08-17 14:30:00,27.75,27.76,27.6,27.63,310400.0,27.75,27.76,27.6,27.63,310400.0
2005-08-17 15:00:00,27.63,27.68,27.58,27.59,293700.0,27.63,27.68,27.58,27.59,293700.0
2005-08-17 15:30:00,27.58,27.6,27.52,27.52,513400.0,27.58,27.6,27.52,27.52,513400.0
2005-08-18 09:30:00,27.54,27.77,27.53,27.7,323900.0,27.54,27.77,27.53,27.7,323900.0
2005-08-18 10:00:00,27.7,27.7,27.59,27.6,299200.0,27.7,27.7,27.59,27.6,299200.0
2005-08-18 10:30:00,27.59,27.65,27.52,27.52,210600.0,27.59,27.65,27.52,27.52,210600.0
2005-08-18 11:00:00,27.53,27.54,27.5,27.5,343300.0,27.53,27.54,27.5,27.5,343300.0
2005-08-18 11:30:00,27.5,27.54,27.49,27.51,325700.0,27.5,27.54,27.49,27.51,325700.0
2005-08-18 12:00:00,27.52,27.54,27.51,27.52,83300.0,27.52,27.54,27.51,27.52,83300.0
2005-08-18 12:30:00,27.52,27.54,27.5,27.54,118200.0,27.52,27.54,27.5,27.54,118200.0
2005-08-18 13:00:00,27.53,27.59,27.53,27.59,123800.0,27.53,27.59,27.53,27.59,123800.0
2005-08-18 13:30:00,27.58,27.63,27.57,27.58,114000.0,27.58,27.63,27.57,27.58,114000.0
2005-08-18 14:00:00,27.58,27.59,27.45,27.45,313700.0,27.58,27.59,27.45,27.45,313700.0
2005-08-18 14:30:00,27.45,27.54,27.41,27.42,354300.0,27.45,27.54,27.41,27.42,354300.0
2005-08-18 15:00:00,27.43,27.5,27.43,27.49,361100.0,27.43,27.5,27.43,27.49,361100.0
2005-08-18 15:30:00,27.49,27.55,27.44,27.5,476100.0,27.49,27.55,27.44,27.5,476100.0
2005-08-19 09:30:00,27.7,27.74,26.67,27.73,371500.0,27.7,27.74,26.67,27.73,371500.0
2005-08-19 10:00:00,27.73,27.79,27.72,27.76,236600.0,27.73,27.79,27.72,27.76,236600.0
2005-08-19 10:30:00,27.76,27.78,27.7,27.72,330700.0,27.76,27.78,27.7,27.72,330700.0
2005-08-19 11:00:00,27.72,27.78,27.71,27.74,147300.0,27.72,27.78,27.71,27.74,147300.0
2005-08-19 11:30:00,27.74,27.76,27.68,27.7,126000.0,27.74,27.76,27.68,27.7,126000.0
2005-08-19 12:00:00,27.69,27.76,27.69,27.69,68800.0,27.69,27.76,27.69,27.69,68800.0
2005-08-19 12:30:00,27.7,27.72,27.59,27.64,208200.0,27.7,27.72,27.59,27.64,208200.0
2005-08-19 13:00:00,27.64,27.68,27.56,27.61,104800.0,27.64,27.68,27.56,27.61,104800.0
2005-08-19 13:30:00,27.63,27.65,27.56,27.6,90900.0,27.63,27.65,27.56,27.6,90900.0
2005-08-19 14:00:00,27.59,27.64,27.57,27.59,117400.0,27.59,27.64,27.57,27.59,117400.0
2005-08-19 14:30:00,27.59,27.65,27.58,27.61,160600.0,27.59,27.65,27.58,27.61,160600.0
2005-08-19 15:00:00,27.61,27.68,27.57,27.57,135400.0,27.61,27.68,27.57,27.57,135400.0
2005-08-19 15:30:00,27.58,27.61,27.52,27.57,228900.0,27.58,27.61,27.52,27.57,228900.0
2005-08-22 09:30:00,27.56,27.61,27.27,27.32,307900.0,27.56,27.61,27.27,27.32,307900.0
2005-08-22 10:00:00,27.34,27.35,27.15,27.21,287000.0,27.34,27.35,27.15,27.21,287000.0
2005-08-22 10:30:00,27.21,27.41,27.17,27.37,396300.0,27.21,27.41,27.17,27.37,396300.0
2005-08-22 11:00:00,27.36,27.37,27.28,27.3,298700.0,27.36,27.37,27.28,27.3,298700.0
2005-08-22 11:30:00,27.3,27.31,27.01,27.02,344700.0,27.3,27.31,27.01,27.02,344700.0
2005-08-22 12:00:00,27.02,27.05,26.89,26.95,433300.0,27.02,27.05,26.89,26.95,433300.0
2005-08-22 12:30:00,26.95,27.01,26.83,26.97,261400.0,26.95,27.01,26.83,26.97,261400.0
2005-08-22 13:00:00,26.96,27.01,26.88,26.99,197400.0,26.96,27.01,26.88,26.99,197400.0
2005-08-22 13:30:00,26.99,27.06,26.98,27.06,120800.0,26.99,27.06,26.98,27.06,120800.0
2005-08-22 14:00:00,27.06,27.06,26.96,26.99,209400.0,27.06,27.06,26.96,26.99,209400.0
2005-08-22 14:30:00,26.99,27.15,26.97,27.11,374100.0,26.99,27.15,26.97,27.11,374100.0
2005-08-22 15:00:00,27.11,27.12,27.02,27.06,282600.0,27.11,27.12,27.02,27.06,282600.0
2005-08-22 15:30:00,27.06,27.18,27.06,27.16,498300.0,27.06,27.18,27.06,27.16,498300.0
2005-08-23 09:30:00,26.47,26.69,25.7,25.9,2350700.0,26.47,26.69,25.7,25.9,2350700.0
2005-08-23 10:00:00,25.87,26.1,25.71,25.84,3444500.0,25.87,26.1,25.71,25.84,3444500.0
2005-08-23 10:30:00,25.84,26.25,25.83,26.19,1862000.0,25.84,26.25,25.83,26.19,1862000.0
2005-08-23 11:00:00,26.18,26.2,25.97,26.15,1309000.0,26.18,26.2,25.97,26.15,1309000.0
2005-08-23 11:30:00,26.15,26.19,26.04,26.08,822900.0,26.15,26.19,26.04,26.08,822900.0
2005-08-23 12:00:00,26.08,26.09,25.99,26.03,516100.0,26.08,26.09,25.99,26.03,516100.0
2005-08-23 12:30:00,26.04,26.07,26.0,26.06,399600.0,26.04,26.07,26.0,26.06,399600.0
2005-08-23 13:00:00,26.05,26.06,25.91,25.99,569200.0,26.05,26.06,25.91,25.99,569200.0
2005-08-23 13:30:00,25.99,26.01,25.9,25.93,481800.0,25.99,26.01,25.9,25.93,481800.0
2005-08-23 14:00:00,25.92,25.98,25.89,25.89,583400.0,25.92,25.98,25.89,25.89,583400.0
2005-08-23 14:30:00,25.9,25.99,25.81,25.94,709800.0,25.9,25.99,25.81,25.94,709800.0
2005-08-23 15:00:00,25.94,26.0,25.88,25.9,783100.0,25.94,26.0,25.88,25.9,783100.0
2005-08-23 15:30:00,25.9,26.01,25.87,25.91,1597300.0,25.9,26.01,25.87,25.91,1597300.0
2005-08-24 09:30:00,26.01,26.52,26.01,26.3,1239100.0,26.01,26.52,26.01,26.3,1239100.0
2005-08-24 10:00:00,26.3,26.4,26.3,26.4,779100.0,26.3,26.4,26.3,26.4,779100.0
2005-08-24 10:30:00,26.4,26.62,26.37,26.62,796700.0,26.4,26.62,26.37,26.62,796700.0
2005-08-24 11:00:00,26.61,26.7,26.6,26.61,390100.0,26.61,26.7,26.6,26.61,390100.0
2005-08-24 11:30:00,26.61,26.71,26.5,26.62,299900.0,26.61,26.71,26.5,26.62,299900.0
2005-08-24 12:00:00,26.63,26.7,26.6,26.65,177800.0,26.63,26.7,26.6,26.65,177800.0
2005-08-24 12:30:00,26.65,26.73,26.63,26.71,118300.0,26.65,26.73,26.63,26.71,118300.0
2005-08-24 13:00:00,26.7,26.72,26.57,26.61,199700.0,26.7,26.72,26.57,26.61,199700.0
2005-08-24 13:30:00,26.61,26.64,26.59,26.6,114100.0,26.61,26.64,26.59,26.6,114100.0
2005-08-24 14:00:00,26.59,26.7,26.59,26.59,292700.0,26.59,26.7,26.59,26.59,292700.0
2005-08-24 14:30:00,26.58,26.61,26.55,26.56,280500.0,26.58,26.61,26.55,26.56,280500.0
2005-08-24 15:00:00,26.56,26.57,26.43,26.46,552200.0,26.56,26.57,26.43,26.46,552200.0
2005-08-24 15:30:00,26.46,26.48,26.33,26.37,478200.0,26.46,26.48,26.33,26.37,478200.0
2005-08-25 09:30:00,26.4,26.56,26.4,26.53,290900.0,26.4,26.56,26.4,26.53,290900.0
2005-08-25 10:00:00,26.53,26.59,26.44,26.44,262000.0,26.53,26.59,26.44,26.44,262000.0
2005-08-25 10:30:00,26.44,26.6,26.43,26.6,351600.0,26.44,26.6,26.43,26.6,351600.0
2005-08-25 11:00:00,26.6,26.69,26.59,26.68,220500.0,26.6,26.69,26.59,26.68,220500.0
2005-08-25 11:30:00,26.68,26.71,26.55,26.58,277900.0,26.68,26.71,26.55,26.58,277900.0
2005-08-25 12:00:00,26.58,26.61,26.5,26.56,186700.0,26.58,26.61,26.5,26.56,186700.0
2005-08-25 12:30:00,26.56,26.63,26.55,26.61,115500.0,26.56,26.63,26.55,26.61,115500.0
2005-08-25 13:00:00,26.61,26.61,26.55,26.56,97400.0,26.61,26.61,26.55,26.56,97400.0
2005-08-25 13:30:00,26.55,26.58,26.55,26.56,108000.0,26.55,26.58,26.55,26.56,108000.0
2005-08-25 14:00:00,26.56,26.59,26.55,26.59,144400.0,26.56,26.59,26.55,26.59,144400.0
2005-08-25 14:30:00,26.59,26.63,26.58,26.6,119600.0,26.59,26.63,26.58,26.6,119600.0
2005-08-25 15:00:00,26.61,26.61,26.51,26.52,169700.0,26.61,26.61,26.51,26.52,169700.0
2005-08-25 15:30:00,26.53,26.6,26.51,26.6,306600.0,26.53,26.6,26.51,26.6,306600.0
2005-08-26 09:30:00,26.54,26.64,26.45,26.5,225400.0,26.54,26.64,26.45,26.5,225400.0
2005-08-26 10:00:00,26.52,26.58,26.45,26.49,277300.0,26.52,26.58,26.45,26.49,277300.0
2005-08-26 10:30:00,26.5,26.52,26.27,26.29,214400.0,26.5,26.52,26.27,26.29,214400.0
2005-08-26 11:00:00,26.28,26.32,26.27,26.32,211700.0,26.28,26.32,26.27,26.32,211700.0
2005-08-26 11:30:00,26.32,26.34,26.3,26.32,154700.0,26.32,26.34,26.3,26.32,154700.0
2005-08-26 12:00:00,26.31,26.49,26.3,26.42,202500.0,26.31,26.49,26.3,26.42,202500.0
2005-08-26 12:30:00,26.41,26.43,26.37,26.38,100100.0,26.41,26.43,26.37,26.38,100100.0
2005-08-26 13:00:00,26.38,26.42,26.31,26.31,130600.0,26.38,26.42,26.31,26.31,130600.0
2005-08-26 13:30:00,26.31,26.32,26.3,26.3,163000.0,26.31,26.32,26.3,26.3,163000.0
2005-08-26 14:00:00,26.3,26.43,26.28,26.36,168300.0,26.3,26.43,26.28,26.36,168300.0
2005-08-26 14:30:00,26.36,26.37,26.28,26.31,145100.0,26.36,26.37,26.28,26.31,145100.0
2005-08-26 15:00:00,26.31,26.34,26.3,26.31,175300.0,26.31,26.34,26.3,26.31,175300.0
2005-08-26 15:30:00,26.3,26.37,26.25,26.25,264900.0,26.3,26.37,26.25,26.25,264900.0
2005-08-29 09:30:00,26.05,26.23,25.8,26.09,406700.0,26.05,26.23,25.8,26.09,406700.0
2005-08-29 10:00:00,26.08,26.4,26.08,26.34,232400.0,26.08,26.4,26.08,26.34,232400.0
2005-08-29 10:30:00,26.36,26.45,26.3,26.39,271500.0,26.36,26.45,26.3,26.39,271500.0
2005-08-29 11:00:00,26.38,26.44,26.36,26.37,139900.0,26.38,26.44,26.36,26.37,139900.0
2005-08-29 11:30:00,26.37,26.45,26.32,26.38,118800.0,26.37,26.45,26.32,26.38,118800.0
2005-08-29 12:00:00,26.38,26.4,26.33,26.35,74100.0,26.38,26.4,26.33,26.35,74100.0
2005-08-29 12:30:00,26.34,26.41,26.31,26.37,631700.0,26.34,26.41,26.31,26.37,631700.0
2005-08-29 13:00:00,26.37,26.5,26.36,26.47,80600.0,26.37,26.5,26.36,26.47,80600.0
2005-08-29 13:30:00,26.46,26.5,26.45,26.5,234500.0,26.46,26.5,26.45,26.5,234500.0
2005-08-29 14:00:00,26.5,26.55,26.47,26.51,223500.0,26.5,26.55,26.47,26.51,223500.0
2005-08-29 14:30:00,26.52,26.56,26.41,26.43,190000.0,26.52,26.56,26.41,26.43,190000.0
2005-08-29 15:00:00,26.43,26.54,26.43,26.52,103700.0,26.43,26.54,26.43,26.52,103700.0
2005-08-29 15:30:00,26.52,26.54,26.48,26.52,232600.0,26.52,26.54,26.48,26.52,232600.0
2005-08-30 09:30:00,26.59,26.72,26.4,26.55,382800.0,26.59,26.72,26.4,26.55,382800.0
2005-08-30 10:00:00,26.55,26.62,26.54,26.55,239100.0,26.55,26.62,26.54,26.55,239100.0
2005-08-30 10:30:00,26.56,26.6,26.52,26.55,300700.0,26.56,26.6,26.52,26.55,300700.0
2005-08-30 11:00:00,26.56,26.75,26.51,26.59,397900.0,26.56,26.75,26.51,26.59,397900.0
2005-08-30 11:30:00,26.59,26.59,26.51,26.53,170400.0,26.59,26.59,26.51,26.53,170400.0
2005-08-30 12:00:00,26.53,26.63,26.52,26.59,136700.0,26.53,26.63,26.52,26.59,136700.0
2005-08-30 12:30:00,26.6,26.66,26.6,26.64,148900.0,26.6,26.66,26.6,26.64,148900.0
2005-08-30 13:00:00,26.64,26.65,26.6,26.63,115300.0,26.64,26.65,26.6,26.63,115300.0
2005-08-30 13:30:00,26.63,26.68,26.6,26.62,189200.0,26.63,26.68,26.6,26.62,189200.0
2005-08-30 14:00:00,26.61,26.62,26.54,26.59,214700.0,26.61,26.62,26.54,26.59,214700.0
2005-08-30 14:30:00,26.6,26.62,26.54,26.57,209700.0,26.6,26.62,26.54,26.57,209700.0
2005-08-30 15:00:00,26.57,26.61,26.52,26.55,280500.0,26.57,26.61,26.52,26.55,280500.0
2005-08-30 15:30:00,26.56,26.65,26.55,26.6,303800.0,26.56,26.65,26.55,26.6,303800.0
2005-08-31 09:30:00,26.55,26.56,26.41,26.41,158700.0,26.55,26.56,26.41,26.41,158700.0
2005-08-31 10:00:00,26.41,26.46,26.31,26.36,130600.0,26.41,26.46,26.31,26.36,130600.0
2005-08-31 10:30:00,26.34,26.42,26.3,26.4,135500.0,26.34,26.42,26.3,26.4,135500.0
2005-08-31 11:00:00,26.4,26.49,26.36,26.47,153500.0,26.4,26.49,26.36,26.47,153500.0
2005-08-31 11:30:00,26.48,26.59,26.45,26.54,186300.0,26.48,26.59,26.45,26.54,186300.0
2005-08-31 12:00:00,26.54,26.56,26.42,26.44,99000.0,26.54,26.56,26.42,26.44,99000.0
2005-08-31 12:30:00,26.45,26.47,26.41,26.42,65000.0,26.45,26.47,26.41,26.42,65000.0
2005-08-31 13:00:00,26.41,26.51,26.4,26.49,109200.0,26.41,26.51,26.4,26.49,109200.0
2005-08-31 13:30:00,26.49,26.52,26.45,26.49,76200.0,26.49,26.52,26.45,26.49,76200.0
2005-08-31 14:00:00,26.49,26.5,26.42,26.46,80400.0,26.49,26.5,26.42,26.46,80400.0
2005-08-31 14:30:00,26.45,26.57,26.42,26.57,102600.0,26.45,26.57,26.42,26.57,102600.0
2005-08-31 15:00:00,26.6,26.85,26.55,26.84,334100.0,26.6,26.85,26.55,26.84,334100.0
2005-08-31 15:30:00,26.83,26.92,26.79,26.87,354800.0,26.83,26.92,26.79,26.87,354800.0
2005-09-01 09:30:00,26.82,27.04,26.77,26.8,277500.0,26.82,27.04,26.77,26.8,277500.0
2005-09-01 10:00:00,26.8,26.86,26.6,26.63,152300.0,26.8,26.86,26.6,26.63,152300.0
2005-09-01 10:30:00,26.63,26.65,26.57,26.61,144500.0,26.63,26.65,26.57,26.61,144500.0
2005-09-01 11:00:00,26.61,26.72,26.58,26.67,173700.0,26.61,26.72,26.58,26.67,173700.0
2005-09-01 11:30:00,26.66,26.81,26.58,26.75,159300.0,26.66,26.81,26.58,26.75,159300.0
2005-09-01 12:00:00,26.74,26.78,26.61,26.62,126400.0,26.74,26.78,26.61,26.62,126400.0
2005-09-01 12:30:00,26.62,26.74,26.52,26.52,119700.0,26.62,26.74,26.52,26.52,119700.0
2005-09-01 13:00:00,26.54,26.59,26.51,26.55,142200.0,26.54,26.59,26.51,26.55,142200.0
2005-09-01 13:30:00,26.56,26.61,26.48,26.51,116500.0,26.56,26.61,26.48,26.51,116500.0
2005-09-01 14:00:00,26.52,26.57,26.42,26.42,170000.0,26.52,26.57,26.42,26.42,170000.0
2005-09-01 14:30:00,26.42,26.45,26.36,26.4,251300.0,26.42,26.45,26.36,26.4,251300.0
2005-09-01 15:00:00,26.39,26.44,26.32,26.4,209000.0,26.39,26.44,26.32,26.4,209000.0
2005-09-01 15:30:00,26.4,26.54,26.4,26.46,313400.0,26.4,26.54,26.4,26.46,313400.0
2005-09-02 09:30:00,26.48,26.67,26.42,26.48,127300.0,26.48,26.67,26.42,26.48,127300.0
2005-09-02 10:00:00,26.46,26.53,26.42,26.44,84700.0,26.46,26.53,26.42,26.44,84700.0
2005-09-02 10:30:00,26.45,26.45,26.32,26.32,112800.0,26.45,26.45,26.32,26.32,112800.0
2005-09-02 11:00:00,26.32,26.5,26.32,26.46,91100.0,26.32,26.5,26.32,26.46,91100.0
2005-09-02 11:30:00,26.46,26.46,26.36,26.36,57100.0,26.46,26.46,26.36,26.36,57100.0
2005-09-02 12:00:00,26.36,26.47,26.36,26.42,53400.0,26.36,26.47,26.36,26.42,53400.0
2005-09-02 12:30:00,26.42,26.44,26.37,26.38,42300.0,26.42,26.44,26.37,26.38,42300.0
2005-09-02 13:00:00,26.38,26.45,26.36,26.45,72100.0,26.38,26.45,26.36,26.45,72100.0
2005-09-02 13:30:00,26.44,26.53,26.42,26.52,72800.0,26.44,26.53,26.42,26.52,72800.0
2005-09-02 14:00:00,26.52,26.52,26.48,26.48,81300.0,26.52,26.52,26.48,26.48,81300.0
2005-09-02 14:30:00,26.49,26.49,26.37,26.41,107500.0,26.49,26.49,26.37,26.41,107500.0
2005-09-02 15:00:00,26.41,26.44,26.37,26.38,63600.0,26.41,26.44,26.37,26.38,63600.0
2005-09-02 15:30:00,26.38,26.41,26.35,26.35,168500.0,26.38,26.41,26.35,26.35,168500.0
2005-09-06 09:30:00,26.31,26.31,26.12,26.24,483600.0,26.31,26.31,26.12,26.24,483600.0
2005-09-06 10:00:00,26.23,26.31,26.18,26.26,261100.0,26.23,26.31,26.18,26.26,261100.0
2005-09-06 10:30:00,26.26,26.29,26.23,26.25,198400.0,26.26,26.29,26.23,26.25,198400.0
2005-09-06 11:00:00,26.25,26.36,26.25,26.36,169700.0,26.25,26.36,26.25,26.36,169700.0
2005-09-06 11:30:00,26.36,26.36,26.21,26.21,147700.0,26.36,26.36,26.21,26.21,147700.0
2005-09-06 12:00:00,26.22,26.28,26.2,26.27,194000.0,26.22,26.28,26.2,26.27,194000.0
2005-09-06 12:30:00,26.26,26.39,26.26,26.3,215700.0,26.26,26.39,26.26,26.3,215700.0
2005-09-06 13:00:00,26.31,26.33,26.21,26.23,248500.0,26.31,26.33,26.21,26.23,248500.0
2005-09-06 13:30:00,26.24,26.29,26.21,26.24,252700.0,26.24,26.29,26.21,26.24,252700.0
2005-09-06 14:00:00,26.25,26.27,26.19,26.19,225500.0,26.25,26.27,26.19,26.19,225500.0
2005-09-06 14:30:00,26.16,26.18,26.14,26.17,309400.0,26.16,26.18,26.14,26.17,309400.0
2005-09-06 15:00:00,26.17,26.24,26.15,26.2,234900.0,26.17,26.24,26.15,26.2,234900.0
2005-09-06 15:30:00,26.2,26.26,26.18,26.21,573200.0,26.2,26.26,26.18,26.21,573200.0
2005-09-07 09:30:00,26.19,26.4,26.14,26.15,195100.0,26.19,26.4,26.14,26.15,195100.0
2005-09-07 10:00:00,26.16,26.21,26.12,26.19,229600.0,26.16,26.21,26.12,26.19,229600.0
2005-09-07 10:30:00,26.19,26.26,26.18,26.24,153200.0,26.19,26.26,26.18,26.24,153200.0
2005-09-07 11:00:00,26.24,26.25,26.15,26.17,128000.0,26.24,26.25,26.15,26.17,128000.0
2005-09-07 11:30:00,26.16,26.2,26.15,26.18,73600.0,26.16,26.2,26.15,26.18,73600.0
2005-09-07 12:00:00,26.18,26.2,26.11,26.13,121200.0,26.18,26.2,26.11,26.13,121200.0
2005-09-07 12:30:00,26.13,26.17,26.1,26.13,215500.0,26.13,26.17,26.1,26.13,215500.0
2005-09-07 13:00:00,26.12,26.19,26.1,26.14,192300.0,26.12,26.19,26.1,26.14,192300.0
2005-09-07 13:30:00,26.15,26.17,25.51,25.61,1740100.0,26.15,26.17,25.51,25.61,1740100.0
2005-09-07 14:00:00,25.61,25.7,24.5,24.57,3576500.0,25.61,25.7,24.5,24.57,3576500.0
2005-09-07 14:30:00,24.53,24.68,24.14,24.41,3118800.0,24.53,24.68,24.14,24.41,3118800.0
2005-09-07 15:00:00,24.43,24.77,24.39,24.42,2434000.0,24.43,24.77,24.39,24.42,2434000.0
2005-09-07 15:30:00,24.43,24.5,24.12,24.25,4558100.0,24.43,24.5,24.12,24.25,4558100.0
2005-09-08 09:30:00,24.5,24.55,24.21,24.33,2509400.0,24.5,24.55,24.21,24.33,2509400.0
2005-09-08 10:00:00,24.32,24.89,24.31,24.76,2409100.0,24.32,24.89,24.31,24.76,2409100.0
2005-09-08 10:30:00,24.77,24.9,24.65,24.8,1132900.0,24.77,24.9,24.65,24.8,1132900.0
2005-09-08 11:00:00,24.8,24.95,24.78,24.9,506000.0,24.8,24.95,24.78,24.9,506000.0
2005-09-08 11:30:00,24.9,25.13,24.89,25.07,806500.0,24.9,25.13,24.89,25.07,806500.0
2005-09-08 12:00:00,25.07,25.2,25.03,25.12,596000.0,25.07,25.2,25.03,25.12,596000.0
2005-09-08 12:30:00,25.11,25.22,25.06,25.22,309900.0,25.11,25.22,25.06,25.22,309900.0
2005-09-08 13:00:00,25.22,25.35,25.19,25.3,575600.0,25.22,25.35,25.19,25.3,575600.0
2005-09-08 13:30:00,25.31,25.47,25.3,25.43,569100.0,25.31,25.47,25.3,25.43,569100.0
2005-09-08 14:00:00,25.43,25.43,25.1,25.28,496600.0,25.43,25.43,25.1,25.28,496600.0
2005-09-08 14:30:00,25.29,25.39,25.27,25.32,403400.0,25.29,25.39,25.27,25.32,403400.0
2005-09-08 15:00:00,25.32,25.32,25.09,25.09,506400.0,25.32,25.32,25.09,25.09,506400.0
2005-09-08 15:30:00,25.09,25.25,25.08,25.19,768200.0,25.09,25.25,25.08,25.19,768200.0
2005-09-09 09:30:00,25.18,25.28,25.0,25.09,429000.0,25.18,25.28,25.0,25.09,429000.0
2005-09-09 10:00:00,25.1,25.1,24.96,25.0,325700.0,25.1,25.1,24.96,25.0,325700.0
2005-09-09 10:30:00,25.0,25.01,24.9,24.97,354500.0,25.0,25.01,24.9,24.97,354500.0
2005-09-09 11:00:00,24.96,25.06,24.95,24.98,406100.0,24.96,25.06,24.95,24.98,406100.0
2005-09-09 11:30:00,24.98,25.1,24.97,25.05,239900.0,24.98,25.1,24.97,25.05,239900.0
2005-09-09 12:00:00,25.06,25.15,25.04,25.13,134300.0,25.06,25.15,25.04,25.13,134300.0
2005-09-09 12:30:00,25.13,25.14,25.02,25.05,161000.0,25.13,25.14,25.02,25.05,161000.0
2005-09-09 13:00:00,25.06,25.1,25.05,25.06,156400.0,25.06,25.1,25.05,25.06,156400.0
2005-09-09 13:30:00,25.06,25.07,24.99,25.0,175400.0,25.06,25.07,24.99,25.0,175400.0
2005-09-09 14:00:00,25.01,25.03,24.99,25.0,135200.0,25.01,25.03,24.99,25.0,135200.0
2005-09-09 14:30:00,25.01,25.02,24.98,24.98,370700.0,25.01,25.02,24.98,24.98,370700.0
2005-09-09 15:00:00,24.98,25.03,24.97,25.03,331900.0,24.98,25.03,24.97,25.03,331900.0
2005-09-09 15:30:00,25.03,25.15,25.01,25.1,548900.0,25.03,25.15,25.01,25.1,548900.0
2005-09-12 09:30:00,25.0,25.16,24.99,25.15,378200.0,25.0,25.16,24.99,25.15,378200.0
2005-09-12 10:00:00,25.15,25.15,25.01,25.02,379100.0,25.15,25.15,25.01,25.02,379100.0
2005-09-12 10:30:00,25.03,25.07,24.99,25.0,340700.0,25.03,25.07,24.99,25.0,340700.0
2005-09-12 11:00:00,24.99,25.02,24.98,25.01,297800.0,24.99,25.02,24.98,25.01,297800.0
2005-09-12 11:30:00,25.02,25.06,24.97,24.99,242000.0,25.02,25.06,24.97,24.99,242000.0
2005-09-12 12:00:00,24.98,25.04,24.97,25.01,185200.0,24.98,25.04,24.97,25.01,185200.0
2005-09-12 12:30:00,25.01,25.03,24.97,25.0,204600.0,25.01,25.03,24.97,25.0,204600.0
2005-09-12 13:00:00,25.0,25.01,24.99,25.0,184200.0,25.0,25.01,24.99,25.0,184200.0
2005-09-12 13:30:00,25.0,25.01,25.0,25.0,205500.0,25.0,25.01,25.0,25.0,205500.0
2005-09-12 14:00:00,25.0,25.02,24.99,25.0,161300.0,25.0,25.02,24.99,25.0,161300.0
2005-09-12 14:30:00,25.0,25.01,24.95,24.95,257200.0,25.0,25.01,24.95,24.95,257200.0
2005-09-12 15:00:00,24.95,25.02,24.93,25.01,315000.0,24.95,25.02,24.93,25.01,315000.0
2005-09-12 15:30:00,25.02,25.02,25.0,25.01,320400.0,25.02,25.02,25.0,25.01,320400.0
2005-09-13 09:30:00,25.03,25.4,25.03,25.05,815100.0,25.03,25.4,25.03,25.05,815100.0
2005-09-13 10:00:00,25.06,25.15,25.01,25.05,476900.0,25.06,25.15,25.01,25.05,476900.0
2005-09-13 10:30:00,25.05,25.05,24.92,24.97,563300.0,25.05,25.05,24.92,24.97,563300.0
2005-09-13 11:00:00,24.97,24.99,24.9,24.98,208300.0,24.97,24.99,24.9,24.98,208300.0
2005-09-13 11:30:00,24.97,24.98,24.86,24.96,282600.0,24.97,24.98,24.86,24.96,282600.0
2005-09-13 12:00:00,24.97,25.03,24.92,24.99,290300.0,24.97,25.03,24.92,24.99,290300.0
2005-09-13 12:30:00,24.99,25.06,24.97,25.03,345600.0,24.99,25.06,24.97,25.03,345600.0
2005-09-13 13:00:00,25.03,25.04,24.98,24.98,86700.0,25.03,25.04,24.98,24.98,86700.0
2005-09-13 13:30:00,24.99,25.02,24.97,24.98,207100.0,24.99,25.02,24.97,24.98,207100.0
2005-09-13 14:00:00,24.98,25.09,24.9,25.06,302400.0,24.98,25.09,24.9,25.06,302400.0
2005-09-13 14:30:00,25.07,25.1,25.0,25.01,263900.0,25.07,25.1,25.0,25.01,263900.0
2005-09-13 15:00:00,25.0,25.03,24.96,24.99,266800.0,25.0,25.03,24.96,24.99,266800.0
2005-09-13 15:30:00,25.0,25.02,24.99,25.0,529800.0,25.0,25.02,24.99,25.0,529800.0
2005-09-14 09:30:00,25.11,25.2,25.0,25.05,335000.0,25.11,25.2,25.0,25.05,335000.0
2005-09-14 10:00:00,25.05,25.09,25.02,25.03,252700.0,25.05,25.09,25.02,25.03,252700.0
2005-09-14 10:30:00,25.03,25.1,25.0,25.08,251900.0,25.03,25.1,25.0,25.08,251900.0
2005-09-14 11:00:00,25.08,25.1,25.02,25.05,188500.0,25.08,25.1,25.02,25.05,188500.0
2005-09-14 11:30:00,25.05,25.09,25.04,25.06,127700.0,25.05,25.09,25.04,25.06,127700.0
2005-09-14 12:00:00,25.06,25.11,25.05,25.09,195200.0,25.06,25.11,25.05,25.09,195200.0
2005-09-14 12:30:00,25.1,25.11,25.08,25.11,234700.0,25.1,25.11,25.08,25.11,234700.0
2005-09-14 13:00:00,25.1,25.12,25.06,25.07,209000.0,25.1,25.12,25.06,25.07,209000.0
2005-09-14 13:30:00,25.08,25.1,25.02,25.08,249300.0,25.08,25.1,25.02,25.08,249300.0
2005-09-14 14:00:00,25.07,25.08,25.02,25.03,374000.0,25.07,25.08,25.02,25.03,374000.0
2005-09-14 14:30:00,25.02,25.04,25.0,25.02,437100.0,25.02,25.04,25.0,25.02,437100.0
2005-09-14 15:00:00,25.02,25.03,24.92,24.97,674300.0,25.02,25.03,24.92,24.97,674300.0
2005-09-14 15:30:00,24.97,25.02,24.92,24.96,469400.0,24.97,25.02,24.92,24.96,469400.0
2005-09-15 09:30:00,24.98,25.2,24.98,25.2,560000.0,24.98,25.2,24.98,25.2,560000.0
2005-09-15 10:00:00,25.19,25.2,24.97,24.99,287000.0,25.19,25.2,24.97,24.99,287000.0
2005-09-15 10:30:00,25.0,25.05,24.9,24.9,337400.0,25.0,25.05,24.9,24.9,337400.0
2005-09-15 11:00:00,24.9,24.91,24.73,24.75,375200.0,24.9,24.91,24.73,24.75,375200.0
2005-09-15 11:30:00,24.77,24.97,24.63,24.64,393100.0,24.77,24.97,24.63,24.64,393100.0
2005-09-15 12:00:00,24.64,24.77,24.6,24.76,212400.0,24.64,24.77,24.6,24.76,212400.0
2005-09-15 12:30:00,24.75,24.76,24.69,24.71,155600.0,24.75,24.76,24.69,24.71,155600.0
2005-09-15 13:00:00,24.72,24.76,24.69,24.71,217000.0,24.72,24.76,24.69,24.71,217000.0
2005-09-15 13:30:00,24.71,24.76,24.68,24.69,208700.0,24.71,24.76,24.68,24.69,208700.0
2005-09-15 14:00:00,24.68,24.71,24.63,24.67,184500.0,24.68,24.71,24.63,24.67,184500.0
2005-09-15 14:30:00,24.67,24.69,24.61,24.61,256700.0,24.67,24.69,24.61,24.61,256700.0
2005-09-15 15:00:00,24.61,24.63,24.57,24.6,302500.0,24.61,24.63,24.57,24.6,302500.0
2005-09-15 15:30:00,24.6,24.63,24.55,24.58,596700.0,24.6,24.63,24.55,24.58,596700.0
2005-09-16 09:30:00,24.51,24.7,24.51,24.6,1815100.0,24.51,24.7,24.51,24.6,1815100.0
2005-09-16 10:00:00,24.6,24.61,24.5,24.51,613300.0,24.6,24.61,24.5,24.51,613300.0
2005-09-16 10:30:00,24.51,24.56,24.46,24.47,629500.0,24.51,24.56,24.46,24.47,629500.0
2005-09-16 11:00:00,24.47,24.48,24.36,24.42,798400.0,24.47,24.48,24.36,24.42,798400.0
2005-09-16 11:30:00,24.42,24.47,24.4,24.43,528300.0,24.42,24.47,24.4,24.43,528300.0
2005-09-16 12:00:00,24.42,24.44,24.34,24.36,471600.0,24.42,24.44,24.34,24.36,471600.0
2005-09-16 12:30:00,24.36,24.47,24.34,24.46,335500.0,24.36,24.47,24.34,24.46,335500.0
2005-09-16 13:00:00,24.46,24.49,24.32,24.33,532400.0,24.46,24.49,24.32,24.33,532400.0
2005-09-16 13:30:00,24.34,24.46,24.32,24.44,544600.0,24.34,24.46,24.32,24.44,544600.0
2005-09-16 14:00:00,24.44,24.48,24.35,24.35,690700.0,24.44,24.48,24.35,24.35,690700.0
2005-09-16 14:30:00,24.35,24.43,24.32,24.42,627500.0,24.35,24.43,24.32,24.42,627500.0
2005-09-16 15:00:00,24.41,24.58,24.39,24.56,1037500.0,24.41,24.58,24.39,24.56,1037500.0
2005-09-16 15:30:00,24.56,24.56,24.12,24.2,3080700.0,24.56,24.56,24.12,24.2,3080700.0
2005-09-19 09:30:00,24.26,24.3,24.09,24.26,692400.0,24.26,24.3,24.09,24.26,692400.0
2005-09-19 10:00:00,24.27,24.32,24.14,24.14,565500.0,24.27,24.32,24.14,24.14,565500.0
2005-09-19 10:30:00,24.15,24.16,24.06,24.06,250200.0,24.15,24.16,24.06,24.06,250200.0
2005-09-19 11:00:00,24.06,24.1,24.02,24.04,476300.0,24.06,24.1,24.02,24.04,476300.0
2005-09-19 11:30:00,24.04,24.05,23.99,24.0,427800.0,24.04,24.05,23.99,24.0,427800.0
2005-09-19 12:00:00,24.0,24.02,23.98,23.99,234500.0,24.0,24.02,23.98,23.99,234500.0
2005-09-19 12:30:00,23.99,24.01,23.97,23.99,207300.0,23.99,24.01,23.97,23.99,207300.0
2005-09-19 13:00:00,23.98,23.98,23.78,23.81,621500.0,23.98,23.98,23.78,23.81,621500.0
2005-09-19 13:30:00,23.81,23.9,23.8,23.82,429300.0,23.81,23.9,23.8,23.82,429300.0
2005-09-19 14:00:00,23.82,23.88,23.81,23.81,343400.0,23.82,23.88,23.81,23.81,343400.0
2005-09-19 14:30:00,23.81,23.83,23.76,23.78,360500.0,23.81,23.83,23.76,23.78,360500.0
2005-09-19 15:00:00,23.78,23.85,23.76,23.8,363200.0,23.78,23.85,23.76,23.8,363200.0
2005-09-19 15:30:00,23.8,23.95,23.79,23.9,459600.0,23.8,23.95,23.79,23.9,459600.0
2005-09-20 09:30:00,23.99,24.06,23.85,23.87,235000.0,23.99,24.06,23.85,23.87,235000.0
2005-09-20 10:00:00,23.88,23.96,23.85,23.85,259900.0,23.88,23.96,23.85,23.85,259900.0
2005-09-20 10:30:00,23.85,23.92,23.55,23.6,398200.0,23.85,23.92,23.55,23.6,398200.0
2005-09-20 11:00:00,23.59,23.73,23.59,23.63,353800.0,23.59,23.73,23.59,23.63,353800.0
2005-09-20 11:30:00,23.62,23.63,23.52,23.55,442600.0,23.62,23.63,23.52,23.55,442600.0
2005-09-20 12:00:00,23.56,23.57,23.39,23.42,619100.0,23.56,23.57,23.39,23.42,619100.0
2005-09-20 12:30:00,23.43,23.5,23.36,23.41,454500.0,23.43,23.5,23.36,23.41,454500.0
2005-09-20 13:00:00,23.4,23.43,23.36,23.41,373800.0,23.4,23.43,23.36,23.41,373800.0
2005-09-20 13:30:00,23.42,23.44,23.37,23.37,266400.0,23.42,23.44,23.37,23.37,266400.0
2005-09-20 14:00:00,23.37,23.5,23.37,23.42,416100.0,23.37,23.5,23.37,23.42,416100.0
2005-09-20 14:30:00,23.42,23.59,23.42,23.55,610700.0,23.42,23.59,23.42,23.55,610700.0
2005-09-20 15:00:00,23.54,23.59,23.46,23.59,422200.0,23.54,23.59,23.46,23.59,422200.0
2005-09-20 15:30:00,23.59,23.68,23.55,23.67,674200.0,23.59,23.68,23.55,23.67,674200.0
2005-09-21 09:30:00,23.65,23.66,23.35,23.42,440500.0,23.65,23.66,23.35,23.42,440500.0
2005-09-21 10:00:00,23.44,23.57,23.35,23.46,462700.0,23.44,23.57,23.35,23.46,462700.0
2005-09-21 10:30:00,23.45,23.52,23.42,23.5,352200.0,23.45,23.52,23.42,23.5,352200.0
2005-09-21 11:00:00,23.49,23.57,23.46,23.54,436900.0,23.49,23.57,23.46,23.54,436900.0
2005-09-21 11:30:00,23.54,23.54,23.35,23.37,184200.0,23.54,23.54,23.35,23.37,184200.0
2005-09-21 12:00:00,23.38,23.5,23.35,23.43,164800.0,23.38,23.5,23.35,23.43,164800.0
2005-09-21 12:30:00,23.43,23.43,23.35,23.37,302900.0,23.43,23.43,23.35,23.37,302900.0
2005-09-21 13:00:00,23.37,23.38,23.31,23.31,209800.0,23.37,23.38,23.31,23.31,209800.0
2005-09-21 13:30:00,23.31,23.32,23.24,23.25,248600.0,23.31,23.32,23.24,23.25,248600.0
2005-09-21 14:00:00,23.25,23.28,23.22,23.26,254800.0,23.25,23.28,23.22,23.26,254800.0
2005-09-21 14:30:00,23.26,23.34,23.22,23.27,310000.0,23.26,23.34,23.22,23.27,310000.0
2005-09-21 15:00:00,23.27,23.28,23.14,23.17,436300.0,23.27,23.28,23.14,23.17,436300.0
2005-09-21 15:30:00,23.17,23.21,23.15,23.17,431800.0,23.17,23.21,23.15,23.17,431800.0
2005-09-22 09:30:00,23.17,23.45,23.11,23.28,388500.0,23.17,23.45,23.11,23.28,388500.0
2005-09-22 10:00:00,23.28,23.54,23.28,23.51,379200.0,23.28,23.54,23.28,23.51,379200.0
2005-09-22 10:30:00,23.52,23.56,23.49,23.55,317600.0,23.52,23.56,23.49,23.55,317600.0
2005-09-22 11:00:00,23.55,23.67,23.54,23.57,390700.0,23.55,23.67,23.54,23.57,390700.0
2005-09-22 11:30:00,23.58,23.74,23.55,23.72,383200.0,23.58,23.74,23.55,23.72,383200.0
2005-09-22 12:00:00,23.72,23.75,23.57,23.71,291500.0,23.72,23.75,23.57,23.71,291500.0
2005-09-22 12:30:00,23.7,23.7,23.55,23.6,222300.0,23.7,23.7,23.55,23.6,222300.0
2005-09-22 13:00:00,23.6,23.64,23.53,23.57,287300.0,23.6,23.64,23.53,23.57,287300.0
2005-09-22 13:30:00,23.56,23.75,23.52,23.7,291400.0,23.56,23.75,23.52,23.7,291400.0
2005-09-22 14:00:00,23.72,23.81,23.68,23.79,648400.0,23.72,23.81,23.68,23.79,648400.0
2005-09-22 14:30:00,23.79,23.93,23.71,23.92,481400.0,23.79,23.93,23.71,23.92,481400.0
2005-09-22 15:00:00,23.89,24.0,23.78,24.0,413400.0,23.89,24.0,23.78,24.0,413400.0
2005-09-22 15:30:00,23.98,23.98,23.78,23.82,573300.0,23.98,23.98,23.78,23.82,573300.0
2005-09-23 09:30:00,23.83,24.39,23.79,24.33,823900.0,23.83,24.39,23.79,24.33,823900.0
2005-09-23 10:00:00,24.31,24.34,24.05,24.14,653900.0,24.31,24.34,24.05,24.14,653900.0
2005-09-23 10:30:00,24.12,24.15,23.85,24.03,398600.0,24.12,24.15,23.85,24.03,398600.0
2005-09-23 11:00:00,24.02,24.15,23.94,24.03,353200.0,24.02,24.15,23.94,24.03,353200.0
2005-09-23 11:30:00,24.03,24.28,24.03,24.23,340900.0,24.03,24.28,24.03,24.23,340900.0
2005-09-23 12:00:00,24.23,24.3,24.22,24.26,257100.0,24.23,24.3,24.22,24.26,257100.0
2005-09-23 12:30:00,24.27,24.4,24.26,24.35,374400.0,24.27,24.4,24.26,24.35,374400.0
2005-09-23 13:00:00,24.35,24.48,24.26,24.43,563900.0,24.35,24.48,24.26,24.43,563900.0
2005-09-23 13:30:00,24.43,24.51,24.42,24.5,570300.0,24.43,24.51,24.42,24.5,570300.0
2005-09-23 14:00:00,24.5,24.63,24.49,24.54,529300.0,24.5,24.63,24.49,24.54,529300.0
2005-09-23 14:30:00,24.53,24.54,24.41,24.43,340200.0,24.53,24.54,24.41,24.43,340200.0
2005-09-23 15:00:00,24.43,24.47,24.36,24.41,376800.0,24.43,24.47,24.36,24.41,376800.0
2005-09-23 15:30:00,24.41,24.42,24.3,24.38,612800.0,24.41,24.42,24.3,24.38,612800.0
2005-09-26 09:30:00,24.53,24.58,24.28,24.31,561100.0,24.53,24.58,24.28,24.31,561100.0
2005-09-26 10:00:00,24.32,24.44,24.32,24.37,352700.0,24.32,24.44,24.32,24.37,352700.0
2005-09-26 10:30:00,24.38,24.41,24.0,24.0,322100.0,24.38,24.41,24.0,24.0,322100.0
2005-09-26 11:00:00,24.01,24.16,24.01,24.15,259700.0,24.01,24.16,24.01,24.15,259700.0
2005-09-26 11:30:00,24.15,24.16,24.04,24.06,145900.0,24.15,24.16,24.04,24.06,145900.0
2005-09-26 12:00:00,24.07,24.13,24.02,24.02,160000.0,24.07,24.13,24.02,24.02,160000.0
2005-09-26 12:30:00,24.02,24.03,23.91,23.94,139500.0,24.02,24.03,23.91,23.94,139500.0
2005-09-26 13:00:00,23.94,23.94,23.77,23.82,186200.0,23.94,23.94,23.77,23.82,186200.0
2005-09-26 13:30:00,23.82,23.84,23.75,23.75,143500.0,23.82,23.84,23.75,23.75,143500.0
2005-09-26 14:00:00,23.75,23.76,23.64,23.7,243400.0,23.75,23.76,23.64,23.7,243400.0
2005-09-26 14:30:00,23.7,23.71,23.6,23.66,173400.0,23.7,23.71,23.6,23.66,173400.0
2005-09-26 15:00:00,23.68,23.7,23.6,23.62,393100.0,23.68,23.7,23.6,23.62,393100.0
2005-09-26 15:30:00,23.64,23.64,23.54,23.58,1034800.0,23.64,23.64,23.54,23.58,1034800.0
2005-09-27 09:30:00,23.15,23.35,23.13,23.26,1018100.0,23.15,23.35,23.13,23.26,1018100.0
2005-09-27 10:00:00,23.24,23.37,23.17,23.27,749800.0,23.24,23.37,23.17,23.27,749800.0
2005-09-27 10:30:00,23.27,23.4,23.24,23.24,670000.0,23.27,23.4,23.24,23.24,670000.0
2005-09-27 11:00:00,23.26,23.46,23.24,23.46,392400.0,23.26,23.46,23.24,23.46,392400.0
2005-09-27 11:30:00,23.46,23.56,23.45,23.55,370400.0,23.46,23.56,23.45,23.55,370400.0
2005-09-27 12:00:00,23.56,23.75,23.53,23.73,853200.0,23.56,23.75,23.53,23.73,853200.0
2005-09-27 12:30:00,23.73,23.78,23.71,23.74,304000.0,23.73,23.78,23.71,23.74,304000.0
2005-09-27 13:00:00,23.75,23.76,23.51,23.54,257300.0,23.75,23.76,23.51,23.54,257300.0
2005-09-27 13:30:00,23.53,23.61,23.51,23.56,524100.0,23.53,23.61,23.51,23.56,524100.0
2005-09-27 14:00:00,23.55,23.69,23.52,23.54,293400.0,23.55,23.69,23.52,23.54,293400.0
2005-09-27 14:30:00,23.54,23.68,23.53,23.67,257200.0,23.54,23.68,23.53,23.67,257200.0
2005-09-27 15:00:00,23.68,23.72,23.57,23.69,342600.0,23.68,23.72,23.57,23.69,342600.0
2005-09-27 15:30:00,23.69,23.7,23.55,23.6,465100.0,23.69,23.7,23.55,23.6,465100.0
2005-09-28 09:30:00,23.55,23.7,23.33,23.38,610500.0,23.55,23.7,23.33,23.38,610500.0
2005-09-28 10:00:00,23.37,23.56,22.9,23.49,891700.0,23.37,23.56,22.9,23.49,891700.0
2005-09-28 10:30:00,23.5,23.54,23.37,23.37,251200.0,23.5,23.54,23.37,23.37,251200.0
2005-09-28 11:00:00,23.37,23.38,23.23,23.32,594100.0,23.37,23.38,23.23,23.32,594100.0
2005-09-28 11:30:00,23.33,23.35,23.21,23.28,176000.0,23.33,23.35,23.21,23.28,176000.0
2005-09-28 12:00:00,23.27,23.28,23.13,23.18,347900.0,23.27,23.28,23.13,23.18,347900.0
2005-09-28 12:30:00,23.18,23.21,23.16,23.17,184500.0,23.18,23.21,23.16,23.17,184500.0
2005-09-28 13:00:00,23.18,23.19,23.11,23.13,296900.0,23.18,23.19,23.11,23.13,296900.0
2005-09-28 13:30:00,23.14,23.15,23.05,23.13,188800.0,23.14,23.15,23.05,23.13,188800.0
2005-09-28 14:00:00,23.13,23.2,23.12,23.2,362400.0,23.13,23.2,23.12,23.2,362400.0
2005-09-28 14:30:00,23.17,23.25,23.12,23.13,346300.0,23.17,23.25,23.12,23.13,346300.0
2005-09-28 15:00:00,23.12,23.15,23.06,23.09,408700.0,23.12,23.15,23.06,23.09,408700.0
2005-09-28 15:30:00,23.1,23.15,23.06,23.07,635300.0,23.1,23.15,23.06,23.07,635300.0
2005-09-29 09:30:00,23.05,23.14,22.89,22.92,561300.0,23.05,23.14,22.89,22.92,561300.0
2005-09-29 10:00:00,22.93,23.09,22.9,23.08,370400.0,22.93,23.09,22.9,23.08,370400.0
2005-09-29 10:30:00,23.08,23.11,23.02,23.04,180400.0,23.08,23.11,23.02,23.04,180400.0
2005-09-29 11:00:00,23.04,23.07,23.01,23.03,191300.0,23.04,23.07,23.01,23.03,191300.0
2005-09-29 11:30:00,23.04,23.28,23.0,23.23,300900.0,23.04,23.28,23.0,23.23,300900.0
2005-09-29 12:00:00,23.23,23.25,23.15,23.17,103700.0,23.23,23.25,23.15,23.17,103700.0
2005-09-29 12:30:00,23.17,23.2,23.14,23.2,119900.0,23.17,23.2,23.14,23.2,119900.0
2005-09-29 13:00:00,23.2,23.26,23.17,23.24,155100.0,23.2,23.26,23.17,23.24,155100.0
2005-09-29 13:30:00,23.25,23.27,23.22,23.25,201700.0,23.25,23.27,23.22,23.25,201700.0
2005-09-29 14:00:00,23.24,23.28,23.17,23.2,191400.0,23.24,23.28,23.17,23.2,191400.0
2005-09-29 14:30:00,23.19,23.29,23.15,23.28,245800.0,23.19,23.29,23.15,23.28,245800.0
2005-09-29 15:00:00,23.26,23.42,23.25,23.4,379500.0,23.26,23.42,23.25,23.4,379500.0
2005-09-29 15:30:00,23.4,23.44,23.34,23.39,419400.0,23.4,23.44,23.34,23.39,419400.0
2005-09-30 09:30:00,23.27,23.27,23.05,23.24,245000.0,23.27,23.27,23.05,23.24,245000.0
2005-09-30 10:00:00,23.25,23.32,23.15,23.32,312800.0,23.25,23.32,23.15,23.32,312800.0
2005-09-30 10:30:00,23.31,23.37,23.26,23.33,190000.0,23.31,23.37,23.26,23.33,190000.0
2005-09-30 11:00:00,23.34,23.34,23.2,23.23,218400.0,23.34,23.34,23.2,23.23,218400.0
2005-09-30 11:30:00,23.23,23.28,22.97,23.23,238800.0,23.23,23.28,22.97,23.23,238800.0
2005-09-30 12:00:00,23.23,23.3,23.21,23.27,179100.0,23.23,23.3,23.21,23.27,179100.0
2005-09-30 12:30:00,23.27,23.3,23.26,23.26,92300.0,23.27,23.3,23.26,23.26,92300.0
2005-09-30 13:00:00,23.26,23.27,23.25,23.26,115100.0,23.26,23.27,23.25,23.26,115100.0
2005-09-30 13:30:00,23.25,23.28,23.2,23.2,102100.0,23.25,23.28,23.2,23.2,102100.0
2005-09-30 14:00:00,23.2,23.27,23.2,23.22,123000.0,23.2,23.27,23.2,23.22,123000.0
2005-09-30 14:30:00,23.22,23.27,23.22,23.25,121600.0,23.22,23.27,23.22,23.25,121600.0
2005-09-30 15:00:00,23.25,23.27,23.22,23.25,158500.0,23.25,23.27,23.22,23.25,158500.0
2005-09-30 15:30:00,23.25,23.38,23.25,23.35,347200.0,23.25,23.38,23.25,23.35,347200.0
2005-10-03 09:30:00,23.32,23.37,23.15,23.35,242400.0,23.32,23.37,23.15,23.35,242400.0
2005-10-03 10:00:00,23.35,23.41,23.29,23.34,279300.0,23.35,23.41,23.29,23.34,279300.0
2005-10-03 10:30:00,23.35,23.4,23.22,23.23,243100.0,23.35,23.4,23.22,23.23,243100.0
2005-10-03 11:00:00,23.23,23.25,23.17,23.19,191500.0,23.23,23.25,23.17,23.19,191500.0
2005-10-03 11:30:00,23.19,23.29,23.18,23.25,145300.0,23.19,23.29,23.18,23.25,145300.0
2005-10-03 12:00:00,23.25,23.29,23.21,23.21,181400.0,23.25,23.29,23.21,23.21,181400.0
2005-10-03 12:30:00,23.22,23.27,23.2,23.25,121700.0,23.22,23.27,23.2,23.25,121700.0
2005-10-03 13:00:00,23.24,23.28,23.24,23.26,109100.0,23.24,23.28,23.24,23.26,109100.0
2005-10-03 13:30:00,23.26,23.36,23.26,23.34,192500.0,23.26,23.36,23.26,23.34,192500.0
2005-10-03 14:00:00,23.34,23.36,23.27,23.29,173100.0,23.34,23.36,23.27,23.29,173100.0
2005-10-03 14:30:00,23.3,23.45,23.29,23.38,250500.0,23.3,23.45,23.29,23.38,250500.0
2005-10-03 15:00:00,23.4,23.43,23.32,23.36,246300.0,23.4,23.43,23.32,23.36,246300.0
2005-10-03 15:30:00,23.37,23.41,23.36,23.38,318600.0,23.37,23.41,23.36,23.38,318600.0
2005-10-04 09:30:00,23.49,23.87,23.47,23.76,588500.0,23.49,23.87,23.47,23.76,588500.0
2005-10-04 10:00:00,23.77,24.35,23.76,24.06,758700.0,23.77,24.35,23.76,24.06,758700.0
2005-10-04 10:30:00,24.07,24.09,23.95,24.08,467100.0,24.07,24.09,23.95,24.08,467100.0
2005-10-04 11:00:00,24.08,24.1,24.01,24.05,317600.0,24.08,24.1,24.01,24.05,317600.0
2005-10-04 11:30:00,24.05,24.09,24.0,24.02,237600.0,24.05,24.09,24.0,24.02,237600.0
2005-10-04 12:00:00,24.01,24.05,24.0,24.02,149900.0,24.01,24.05,24.0,24.02,149900.0
2005-10-04 12:30:00,24.02,24.98,23.97,24.04,410000.0,24.02,24.98,23.97,24.04,410000.0
2005-10-04 13:00:00,24.03,24.1,24.03,24.09,235900.0,24.03,24.1,24.03,24.09,235900.0
2005-10-04 13:30:00,24.09,24.13,24.06,24.09,481800.0,24.09,24.13,24.06,24.09,481800.0
2005-10-04 14:00:00,24.09,24.11,24.01,24.02,297700.0,24.09,24.11,24.01,24.02,297700.0
2005-10-04 14:30:00,24.02,24.06,24.0,24.02,371500.0,24.02,24.06,24.0,24.02,371500.0
2005-10-04 15:00:00,24.01,24.04,23.96,24.0,654100.0,24.01,24.04,23.96,24.0,654100.0
2005-10-04 15:30:00,24.0,24.08,23.94,23.99,910000.0,24.0,24.08,23.94,23.99,910000.0
2005-10-05 09:30:00,24.1,24.3,24.02,24.27,663200.0,24.1,24.3,24.02,24.27,663200.0
2005-10-05 10:00:00,24.27,24.29,24.06,24.06,504500.0,24.27,24.29,24.06,24.06,504500.0
2005-10-05 10:30:00,24.06,24.13,24.03,24.12,435500.0,24.06,24.13,24.03,24.12,435500.0
2005-10-05 11:00:00,24.12,24.13,23.91,23.93,401200.0,24.12,24.13,23.91,23.93,401200.0
2005-10-05 11:30:00,23.92,24.0,23.9,23.96,367900.0,23.92,24.0,23.9,23.96,367900.0
2005-10-05 12:00:00,23.96,24.02,23.95,24.0,227600.0,23.96,24.02,23.95,24.0,227600.0
2005-10-05 12:30:00,24.01,24.1,24.01,24.09,141000.0,24.01,24.1,24.01,24.09,141000.0
2005-10-05 13:00:00,24.08,24.1,24.04,24.04,166500.0,24.08,24.1,24.04,24.04,166500.0
2005-10-05 13:30:00,24.04,24.07,24.03,24.04,123300.0,24.04,24.07,24.03,24.04,123300.0
2005-10-05 14:00:00,24.04,24.1,24.01,24.01,207000.0,24.04,24.1,24.01,24.01,207000.0
2005-10-05 14:30:00,24.01,24.03,23.89,23.95,338000.0,24.01,24.03,23.89,23.95,338000.0
2005-10-05 15:00:00,23.94,23.95,23.77,23.82,259700.0,23.94,23.95,23.77,23.82,259700.0
2005-10-05 15:30:00,23.82,23.84,23.71,23.8,390900.0,23.82,23.84,23.71,23.8,390900.0
2005-10-06 09:30:00,23.85,24.18,23.83,24.1,389000.0,23.85,24.18,23.83,24.1,389000.0
2005-10-06 10:00:00,24.09,24.11,23.79,23.79,369300.0,24.09,24.11,23.79,23.79,369300.0
2005-10-06 10:30:00,23.8,23.96,23.8,23.87,277100.0,23.8,23.96,23.8,23.87,277100.0
2005-10-06 11:00:00,23.86,23.9,23.78,23.78,261000.0,23.86,23.9,23.78,23.78,261000.0
2005-10-06 11:30:00,23.78,23.83,23.62,23.71,1018400.0,23.78,23.83,23.62,23.71,1018400.0
2005-10-06 12:00:00,23.71,23.72,23.53,23.56,294100.0,23.71,23.72,23.53,23.56,294100.0
2005-10-06 12:30:00,23.56,23.58,23.49,23.5,316700.0,23.56,23.58,23.49,23.5,316700.0
2005-10-06 13:00:00,23.51,23.56,23.49,23.55,283400.0,23.51,23.56,23.49,23.55,283400.0
2005-10-06 13:30:00,23.55,23.69,23.49,23.56,424500.0,23.55,23.69,23.49,23.56,424500.0
2005-10-06 14:00:00,23.56,23.69,23.49,23.61,376300.0,23.56,23.69,23.49,23.61,376300.0
2005-10-06 14:30:00,23.6,23.69,23.57,23.64,244500.0,23.6,23.69,23.57,23.64,244500.0
2005-10-06 15:00:00,23.65,23.66,23.56,23.58,449500.0,23.65,23.66,23.56,23.58,449500.0
2005-10-06 15:30:00,23.58,23.69,23.56,23.65,518000.0,23.58,23.69,23.56,23.65,518000.0
2005-10-07 09:30:00,23.82,23.94,23.64,23.66,464500.0,23.82,23.94,23.64,23.66,464500.0
2005-10-07 10:00:00,23.7,23.83,23.67,23.79,463800.0,23.7,23.83,23.67,23.79,463800.0
2005-10-07 10:30:00,23.79,23.95,23.79,23.89,277700.0,23.79,23.95,23.79,23.89,277700.0
2005-10-07 11:00:00,23.88,23.89,23.79,23.8,219100.0,23.88,23.89,23.79,23.8,219100.0
2005-10-07 11:30:00,23.8,23.83,23.73,23.78,265000.0,23.8,23.83,23.73,23.78,265000.0
2005-10-07 12:00:00,23.77,23.81,23.77,23.79,162100.0,23.77,23.81,23.77,23.79,162100.0
2005-10-07 12:30:00,23.78,23.82,23.78,23.79,103900.0,23.78,23.82,23.78,23.79,103900.0
2005-10-07 13:00:00,23.79,23.83,23.75,23.82,155300.0,23.79,23.83,23.75,23.82,155300.0
2005-10-07 13:30:00,23.82,23.83,23.76,23.76,157600.0,23.82,23.83,23.76,23.76,157600.0
2005-10-07 14:00:00,23.75,23.77,23.64,23.65,147800.0,23.75,23.77,23.64,23.65,147800.0
2005-10-07 14:30:00,23.65,23.7,23.57,23.6,206800.0,23.65,23.7,23.57,23.6,206800.0
2005-10-07 15:00:00,23.6,23.64,23.54,23.59,249800.0,23.6,23.64,23.54,23.59,249800.0
2005-10-07 15:30:00,23.6,23.66,23.52,23.64,240400.0,23.6,23.66,23.52,23.64,240400.0
2005-10-10 09:30:00,23.66,23.79,23.59,23.64,140300.0,23.66,23.79,23.59,23.64,140300.0
2005-10-10 10:00:00,23.64,23.66,23.55,23.65,151500.0,23.64,23.66,23.55,23.65,151500.0
2005-10-10 10:30:00,23.65,23.78,23.65,23.7,87500.0,23.65,23.78,23.65,23.7,87500.0
2005-10-10 11:00:00,23.7,23.81,23.69,23.77,132800.0,23.7,23.81,23.69,23.77,132800.0
2005-10-10 11:30:00,23.77,23.81,23.66,23.67,105600.0,23.77,23.81,23.66,23.67,105600.0
2005-10-10 12:00:00,23.67,23.73,23.62,23.72,112500.0,23.67,23.73,23.62,23.72,112500.0
2005-10-10 12:30:00,23.72,23.74,23.68,23.7,63500.0,23.72,23.74,23.68,23.7,63500.0
2005-10-10 13:00:00,23.71,23.73,23.69,23.7,50000.0,23.71,23.73,23.69,23.7,50000.0
2005-10-10 13:30:00,23.7,23.75,23.68,23.68,168000.0,23.7,23.75,23.68,23.68,168000.0
2005-10-10 14:00:00,23.68,23.7,23.63,23.64,128600.0,23.68,23.7,23.63,23.64,128600.0
2005-10-10 14:30:00,23.65,23.73,23.64,23.7,251300.0,23.65,23.73,23.64,23.7,251300.0
2005-10-10 15:00:00,23.7,23.75,23.69,23.75,345200.0,23.7,23.75,23.69,23.75,345200.0
2005-10-10 15:30:00,23.75,23.86,23.75,23.8,482500.0,23.75,23.86,23.75,23.8,482500.0
2005-10-11 09:30:00,23.76,24.05,23.65,23.83,368400.0,23.76,24.05,23.65,23.83,368400.0
2005-10-11 10:00:00,23.84,23.94,23.84,23.94,224000.0,23.84,23.94,23.84,23.94,224000.0
2005-10-11 10:30:00,23.94,23.99,23.72,23.8,202100.0,23.94,23.99,23.72,23.8,202100.0
2005-10-11 11:00:00,23.8,23.81,23.55,23.63,234800.0,23.8,23.81,23.55,23.63,234800.0
2005-10-11 11:30:00,23.63,23.71,23.56,23.6,307500.0,23.63,23.71,23.56,23.6,307500.0
2005-10-11 12:00:00,23.6,23.61,23.56,23.57,228200.0,23.6,23.61,23.56,23.57,228200.0
2005-10-11 12:30:00,23.57,23.62,23.56,23.6,208400.0,23.57,23.62,23.56,23.6,208400.0
2005-10-11 13:00:00,23.6,23.63,23.57,23.63,252600.0,23.6,23.63,23.57,23.63,252600.0
2005-10-11 13:30:00,23.62,23.63,23.49,23.52,314500.0,23.62,23.63,23.49,23.52,314500.0
2005-10-11 14:00:00,23.51,23.63,23.5,23.52,419000.0,23.51,23.63,23.5,23.52,419000.0
2005-10-11 14:30:00,23.52,23.57,23.5,23.56,293600.0,23.52,23.57,23.5,23.56,293600.0
2005-10-11 15:00:00,23.56,23.58,23.22,23.37,521900.0,23.56,23.58,23.22,23.37,521900.0
2005-10-11 15:30:00,23.37,23.55,23.33,23.44,366600.0,23.37,23.55,23.33,23.44,366600.0
2005-10-12 09:30:00,23.47,23.67,23.46,23.5,262000.0,23.47,23.67,23.46,23.5,262000.0
2005-10-12 10:00:00,23.5,23.54,23.38,23.46,315100.0,23.5,23.54,23.38,23.46,315100.0
2005-10-12 10:30:00,23.46,23.46,23.31,23.34,657500.0,23.46,23.46,23.31,23.34,657500.0
2005-10-12 11:00:00,23.35,23.48,23.31,23.46,307300.0,23.35,23.48,23.31,23.46,307300.0
2005-10-12 11:30:00,23.44,23.45,23.16,23.16,353100.0,23.44,23.45,23.16,23.16,353100.0
2005-10-12 12:00:00,23.15,23.31,23.08,23.2,207600.0,23.15,23.31,23.08,23.2,207600.0
2005-10-12 12:30:00,23.2,23.33,23.12,23.31,220800.0,23.2,23.33,23.12,23.31,220800.0
2005-10-12 13:00:00,23.32,23.46,23.27,23.39,303000.0,23.32,23.46,23.27,23.39,303000.0
2005-10-12 13:30:00,23.39,23.39,23.22,23.28,154500.0,23.39,23.39,23.22,23.28,154500.0
2005-10-12 14:00:00,23.26,23.33,23.22,23.27,189100.0,23.26,23.33,23.22,23.27,189100.0
2005-10-12 14:30:00,23.27,23.3,23.23,23.27,217700.0,23.27,23.3,23.23,23.27,217700.0
2005-10-12 15:00:00,23.26,23.42,23.25,23.41,412600.0,23.26,23.42,23.25,23.41,412600.0
2005-10-12 15:30:00,23.41,23.48,23.35,23.45,394300.0,23.41,23.48,23.35,23.45,394300.0
2005-10-13 09:30:00,23.5,23.73,23.42,23.59,285900.0,23.5,23.73,23.42,23.59,285900.0
2005-10-13 10:00:00,23.59,23.85,23.59,23.81,318200.0,23.59,23.85,23.59,23.81,318200.0
2005-10-13 10:30:00,23.81,23.92,23.77,23.78,423200.0,23.81,23.92,23.77,23.78,423200.0
2005-10-13 11:00:00,23.77,23.95,23.69,23.91,357600.0,23.77,23.95,23.69,23.91,357600.0
2005-10-13 11:30:00,23.9,23.99,23.83,23.91,304400.0,23.9,23.99,23.83,23.91,304400.0
2005-10-13 12:00:00,23.92,23.97,23.79,23.88,256300.0,23.92,23.97,23.79,23.88,256300.0
2005-10-13 12:30:00,23.88,24.1,23.87,24.06,429400.0,23.88,24.1,23.87,24.06,429400.0
2005-10-13 13:00:00,24.06,24.08,23.99,24.07,232200.0,24.06,24.08,23.99,24.07,232200.0
2005-10-13 13:30:00,24.08,24.25,24.05,24.19,477100.0,24.08,24.25,24.05,24.19,477100.0
2005-10-13 14:00:00,24.2,24.45,24.16,24.31,496400.0,24.2,24.45,24.16,24.31,496400.0
2005-10-13 14:30:00,24.31,24.45,24.3,24.42,266500.0,24.31,24.45,24.3,24.42,266500.0
2005-10-13 15:00:00,24.42,24.43,24.26,24.32,361100.0,24.42,24.43,24.26,24.32,361100.0
2005-10-13 15:30:00,24.33,24.49,24.27,24.35,703700.0,24.33,24.49,24.27,24.35,703700.0
2005-10-14 09:30:00,24.2,24.26,23.42,23.75,1256400.0,24.2,24.26,23.42,23.75,1256400.0
2005-10-14 10:00:00,23.73,23.93,23.71,23.8,1137600.0,23.73,23.93,23.71,23.8,1137600.0
2005-10-14 10:30:00,23.81,24.3,23.75,24.19,800900.0,23.81,24.3,23.75,24.19,800900.0
2005-10-14 11:00:00,24.15,24.4,24.0,24.28,739300.0,24.15,24.4,24.0,24.28,739300.0
2005-10-14 11:30:00,24.28,24.35,24.12,24.2,487500.0,24.28,24.35,24.12,24.2,487500.0
2005-10-14 12:00:00,24.21,24.28,24.12,24.15,275700.0,24.21,24.28,24.12,24.15,275700.0
2005-10-14 12:30:00,24.14,24.14,23.86,23.9,250400.0,24.14,24.14,23.86,23.9,250400.0
2005-10-14 13:00:00,23.9,24.01,23.9,23.95,190000.0,23.9,24.01,23.9,23.95,190000.0
2005-10-14 13:30:00,23.94,24.03,23.92,23.96,244400.0,23.94,24.03,23.92,23.96,244400.0
2005-10-14 14:00:00,23.96,24.08,23.95,24.06,315900.0,23.96,24.08,23.95,24.06,315900.0
2005-10-14 14:30:00,24.06,24.06,23.9,23.92,305100.0,24.06,24.06,23.9,23.92,305100.0
2005-10-14 15:00:00,23.91,23.96,23.65,23.83,994900.0,23.91,23.96,23.65,23.83,994900.0
2005-10-14 15:30:00,23.83,24.04,23.83,23.86,788700.0,23.83,24.04,23.83,23.86,788700.0
2005-10-17 09:30:00,23.6,23.7,23.38,23.45,851900.0,23.6,23.7,23.38,23.45,851900.0
2005-10-17 10:00:00,23.45,23.7,23.45,23.64,537800.0,23.45,23.7,23.45,23.64,537800.0
2005-10-17 10:30:00,23.65,23.7,23.59,23.65,302500.0,23.65,23.7,23.59,23.65,302500.0
2005-10-17 11:00:00,23.66,23.66,23.46,23.52,601900.0,23.66,23.66,23.46,23.52,601900.0
2005-10-17 11:30:00,23.51,23.53,23.44,23.51,480300.0,23.51,23.53,23.44,23.51,480300.0
2005-10-17 12:00:00,23.51,23.52,23.45,23.5,255800.0,23.51,23.52,23.45,23.5,255800.0
2005-10-17 12:30:00,23.5,23.5,23.22,23.35,498900.0,23.5,23.5,23.22,23.35,498900.0
2005-10-17 13:00:00,23.33,23.54,23.17,23.52,481400.0,23.33,23.54,23.17,23.52,481400.0
2005-10-17 13:30:00,23.52,23.55,23.24,23.35,659700.0,23.52,23.55,23.24,23.35,659700.0
2005-10-17 14:00:00,23.36,23.43,23.2,23.41,377000.0,23.36,23.43,23.2,23.41,377000.0
2005-10-17 14:30:00,23.4,23.42,23.3,23.38,321700.0,23.4,23.42,23.3,23.38,321700.0
2005-10-17 15:00:00,23.38,23.49,23.35,23.45,397100.0,23.38,23.49,23.35,23.45,397100.0
2005-10-17 15:30:00,23.45,23.58,23.4,23.52,478600.0,23.45,23.58,23.4,23.52,478600.0
2005-10-18 09:30:00,23.51,23.62,23.33,23.41,479900.0,23.51,23.62,23.33,23.41,479900.0
2005-10-18 10:00:00,23.39,23.49,23.35,23.42,356100.0,23.39,23.49,23.35,23.42,356100.0
2005-10-18 10:30:00,23.42,23.43,23.32,23.35,254600.0,23.42,23.43,23.32,23.35,254600.0
2005-10-18 11:00:00,23.35,23.39,23.11,23.14,618100.0,23.35,23.39,23.11,23.14,618100.0
2005-10-18 11:30:00,23.14,23.22,23.08,23.19,356300.0,23.14,23.22,23.08,23.19,356300.0
2005-10-18 12:00:00,23.18,23.2,23.06,23.14,321600.0,23.18,23.2,23.06,23.14,321600.0
2005-10-18 12:30:00,23.14,23.16,23.1,23.13,428400.0,23.14,23.16,23.1,23.13,428400.0
2005-10-18 13:00:00,23.13,23.19,23.1,23.1,292500.0,23.13,23.19,23.1,23.1,292500.0
2005-10-18 13:30:00,23.1,23.11,22.99,23.1,475100.0,23.1,23.11,22.99,23.1,475100.0
2005-10-18 14:00:00,23.09,23.2,22.93,23.09,485000.0,23.09,23.2,22.93,23.09,485000.0
2005-10-18 14:30:00,23.1,23.11,22.99,23.07,414300.0,23.1,23.11,22.99,23.07,414300.0
2005-10-18 15:00:00,23.07,23.1,22.95,22.98,486900.0,23.07,23.1,22.95,22.98,486900.0
2005-10-18 15:30:00,23.0,23.02,22.92,22.95,702400.0,23.0,23.02,22.92,22.95,702400.0
2005-10-19 09:30:00,23.12,23.14,22.85,22.85,372100.0,23.12,23.14,22.85,22.85,372100.0
2005-10-19 10:00:00,22.84,22.97,22.8,22.84,254800.0,22.84,22.97,22.8,22.84,254800.0
2005-10-19 10:30:00,22.85,23.1,22.85,23.06,384200.0,22.85,23.1,22.85,23.06,384200.0
2005-10-19 11:00:00,23.06,23.18,23.04,23.16,502900.0,23.06,23.18,23.04,23.16,502900.0
2005-10-19 11:30:00,23.16,23.3,23.15,23.28,457600.0,23.16,23.3,23.15,23.28,457600.0
2005-10-19 12:00:00,23.27,23.46,23.26,23.42,546400.0,23.27,23.46,23.26,23.42,546400.0
2005-10-19 12:30:00,23.43,23.51,23.39,23.46,431500.0,23.43,23.51,23.39,23.46,431500.0
2005-10-19 13:00:00,23.45,23.64,23.44,23.58,475900.0,23.45,23.64,23.44,23.58,475900.0
2005-10-19 13:30:00,23.57,23.7,23.57,23.67,369500.0,23.57,23.7,23.57,23.67,369500.0
2005-10-19 14:00:00,23.67,23.74,23.64,23.74,230300.0,23.67,23.74,23.64,23.74,230300.0
2005-10-19 14:30:00,23.73,23.84,23.73,23.78,406200.0,23.73,23.84,23.73,23.78,406200.0
2005-10-19 15:00:00,23.78,23.82,23.69,23.69,319000.0,23.78,23.82,23.69,23.69,319000.0
2005-10-19 15:30:00,23.69,23.77,23.63,23.73,432500.0,23.69,23.77,23.63,23.73,432500.0
2005-10-20 09:30:00,23.9,24.04,23.86,24.02,372800.0,23.9,24.04,23.86,24.02,372800.0
2005-10-20 10:00:00,24.02,24.08,23.92,24.06,587500.0,24.02,24.08,23.92,24.06,587500.0
2005-10-20 10:30:00,24.06,24.15,23.99,24.04,388400.0,24.06,24.15,23.99,24.04,388400.0
2005-10-20 11:00:00,24.04,24.06,23.88,24.0,233800.0,24.04,24.06,23.88,24.0,233800.0
2005-10-20 11:30:00,24.01,24.02,23.94,23.94,166500.0,24.01,24.02,23.94,23.94,166500.0
2005-10-20 12:00:00,23.96,24.01,23.9,23.95,391900.0,23.96,24.01,23.9,23.95,391900.0
2005-10-20 12:30:00,23.95,23.96,23.91,23.93,108200.0,23.95,23.96,23.91,23.93,108200.0
2005-10-20 13:00:00,23.94,23.98,23.87,23.88,174200.0,23.94,23.98,23.87,23.88,174200.0
2005-10-20 13:30:00,23.88,23.88,23.7,23.75,132700.0,23.88,23.88,23.7,23.75,132700.0
2005-10-20 14:00:00,23.75,23.76,23.58,23.61,150400.0,23.75,23.76,23.58,23.61,150400.0
2005-10-20 14:30:00,23.61,23.67,23.6,23.63,73200.0,23.61,23.67,23.6,23.63,73200.0
2005-10-20 15:00:00,23.63,23.71,23.6,23.7,402500.0,23.63,23.71,23.6,23.7,402500.0
2005-10-20 15:30:00,23.7,23.85,23.6,23.74,609500.0,23.7,23.85,23.6,23.74,609500.0
2005-10-21 09:30:00,23.73,23.96,23.58,23.7,533700.0,23.73,23.96,23.58,23.7,533700.0
2005-10-21 10:00:00,23.69,23.84,23.66,23.81,133000.0,23.69,23.84,23.66,23.81,133000.0
2005-10-21 10:30:00,23.81,23.82,23.64,23.7,109900.0,23.81,23.82,23.64,23.7,109900.0
2005-10-21 11:00:00,23.7,23.73,23.62,23.67,96100.0,23.7,23.73,23.62,23.67,96100.0
2005-10-21 11:30:00,23.68,23.7,23.6,23.69,218000.0,23.68,23.7,23.6,23.69,218000.0
2005-10-21 12:00:00,23.68,23.77,23.65,23.75,74700.0,23.68,23.77,23.65,23.75,74700.0
2005-10-21 12:30:00,23.75,24.0,23.65,23.99,234500.0,23.75,24.0,23.65,23.99,234500.0
2005-10-21 13:00:00,23.99,24.0,23.89,23.94,162800.0,23.99,24.0,23.89,23.94,162800.0
2005-10-21 13:30:00,23.95,24.05,23.93,23.98,116600.0,23.95,24.05,23.93,23.98,116600.0
2005-10-21 14:00:00,23.98,23.98,23.81,23.88,245200.0,23.98,23.98,23.81,23.88,245200.0
2005-10-21 14:30:00,23.89,23.96,23.84,23.92,186600.0,23.89,23.96,23.84,23.92,186600.0
2005-10-21 15:00:00,23.92,23.93,23.82,23.83,182600.0,23.92,23.93,23.82,23.83,182600.0
2005-10-21 15:30:00,23.84,23.93,23.8,23.87,339700.0,23.84,23.93,23.8,23.87,339700.0
2005-10-24 09:30:00,24.28,24.85,24.26,24.77,806500.0,24.28,24.85,24.26,24.77,806500.0
2005-10-24 10:00:00,24.77,24.94,24.75,24.85,454000.0,24.77,24.94,24.75,24.85,454000.0
2005-10-24 10:30:00,24.82,24.86,24.43,24.43,360800.0,24.82,24.86,24.43,24.43,360800.0
2005-10-24 11:00:00,24.43,24.48,24.25,24.4,387000.0,24.43,24.48,24.25,24.4,387000.0
2005-10-24 11:30:00,24.4,24.48,24.36,24.46,196700.0,24.4,24.48,24.36,24.46,196700.0
2005-10-24 12:00:00,24.47,24.67,24.46,24.66,248500.0,24.47,24.67,24.46,24.66,248500.0
2005-10-24 12:30:00,24.65,24.66,24.52,24.58,183100.0,24.65,24.66,24.52,24.58,183100.0
2005-10-24 13:00:00,24.59,24.62,24.51,24.57,103400.0,24.59,24.62,24.51,24.57,103400.0
2005-10-24 13:30:00,24.58,24.65,24.57,24.61,110100.0,24.58,24.65,24.57,24.61,110100.0
2005-10-24 14:00:00,24.61,24.63,24.55,24.55,153700.0,24.61,24.63,24.55,24.55,153700.0
2005-10-24 14:30:00,24.55,24.58,24.46,24.47,191900.0,24.55,24.58,24.46,24.47,191900.0
2005-10-24 15:00:00,24.47,24.6,24.46,24.57,184400.0,24.47,24.6,24.46,24.57,184400.0
2005-10-24 15:30:00,24.57,24.67,24.54,24.66,341500.0,24.57,24.67,24.54,24.66,341500.0
2005-10-25 09:30:00,24.75,24.85,24.59,24.59,327700.0,24.75,24.85,24.59,24.59,327700.0
2005-10-25 10:00:00,24.58,24.59,24.34,24.51,368800.0,24.58,24.59,24.34,24.51,368800.0
2005-10-25 10:30:00,24.51,24.53,24.31,24.33,350100.0,24.51,24.53,24.31,24.33,350100.0
2005-10-25 11:00:00,24.32,24.33,24.12,24.18,282400.0,24.32,24.33,24.12,24.18,282400.0
2005-10-25 11:30:00,24.18,24.22,24.16,24.21,116500.0,24.18,24.22,24.16,24.21,116500.0
2005-10-25 12:00:00,24.22,24.28,24.21,24.22,507400.0,24.22,24.28,24.21,24.22,507400.0
2005-10-25 12:30:00,24.22,24.23,24.06,24.19,318100.0,24.22,24.23,24.06,24.19,318100.0
2005-10-25 13:00:00,24.17,24.25,24.16,24.23,113900.0,24.17,24.25,24.16,24.23,113900.0
2005-10-25 13:30:00,24.21,24.22,24.15,24.16,184100.0,24.21,24.22,24.15,24.16,184100.0
2005-10-25 14:00:00,24.16,24.19,24.1,24.18,208400.0,24.16,24.19,24.1,24.18,208400.0
2005-10-25 14:30:00,24.18,24.21,24.11,24.17,205800.0,24.18,24.21,24.11,24.17,205800.0
2005-10-25 15:00:00,24.18,24.23,24.13,24.17,162500.0,24.18,24.23,24.13,24.17,162500.0
2005-10-25 15:30:00,24.17,24.41,24.15,24.36,767400.0,24.17,24.41,24.15,24.36,767400.0
2005-10-26 09:30:00,24.31,24.34,24.16,24.26,191400.0,24.31,24.34,24.16,24.26,191400.0
2005-10-26 10:00:00,24.25,24.45,24.22,24.42,147600.0,24.25,24.45,24.22,24.42,147600.0
2005-10-26 10:30:00,24.41,24.56,24.41,24.53,166100.0,24.41,24.56,24.41,24.53,166100.0
2005-10-26 11:00:00,24.54,24.6,24.5,24.57,297900.0,24.54,24.6,24.5,24.57,297900.0
2005-10-26 11:30:00,24.56,24.59,24.3,24.38,620500.0,24.56,24.59,24.3,24.38,620500.0
2005-10-26 12:00:00,24.38,24.39,24.31,24.36,170000.0,24.38,24.39,24.31,24.36,170000.0
2005-10-26 12:30:00,24.35,24.42,24.34,24.37,236400.0,24.35,24.42,24.34,24.37,236400.0
2005-10-26 13:00:00,24.37,24.38,24.29,24.34,526800.0,24.37,24.38,24.29,24.34,526800.0
2005-10-26 13:30:00,24.35,24.36,24.21,24.31,173600.0,24.35,24.36,24.21,24.31,173600.0
2005-10-26 14:00:00,24.33,24.41,24.31,24.38,96400.0,24.33,24.41,24.31,24.38,96400.0
2005-10-26 14:30:00,24.39,24.4,24.35,24.38,168100.0,24.39,24.4,24.35,24.38,168100.0
2005-10-26 15:00:00,24.36,24.4,24.32,24.36,193200.0,24.36,24.4,24.32,24.36,193200.0
2005-10-26 15:30:00,24.35,24.38,24.29,24.34,347400.0,24.35,24.38,24.29,24.34,347400.0
2005-10-27 09:30:00,24.4,24.63,24.35,24.42,220300.0,24.4,24.63,24.35,24.42,220300.0
2005-10-27 10:00:00,24.41,24.44,24.36,24.39,348700.0,24.41,24.44,24.36,24.39,348700.0
2005-10-27 10:30:00,24.39,24.45,24.3,24.36,270700.0,24.39,24.45,24.3,24.36,270700.0
2005-10-27 11:00:00,24.36,24.4,24.26,24.36,210600.0,24.36,24.4,24.26,24.36,210600.0
2005-10-27 11:30:00,24.37,24.39,24.34,24.34,90000.0,24.37,24.39,24.34,24.34,90000.0
2005-10-27 12:00:00,24.35,24.39,24.32,24.36,90800.0,24.35,24.39,24.32,24.36,90800.0
2005-10-27 12:30:00,24.36,24.39,24.32,24.38,267300.0,24.36,24.39,24.32,24.38,267300.0
2005-10-27 13:00:00,24.38,24.39,24.33,24.35,127500.0,24.38,24.39,24.33,24.35,127500.0
2005-10-27 13:30:00,24.35,24.37,24.33,24.36,99500.0,24.35,24.37,24.33,24.36,99500.0
2005-10-27 14:00:00,24.35,24.39,24.32,24.33,81900.0,24.35,24.39,24.32,24.33,81900.0
2005-10-27 14:30:00,24.32,24.37,24.31,24.36,108800.0,24.32,24.37,24.31,24.36,108800.0
2005-10-27 15:00:00,24.36,24.36,24.27,24.28,198600.0,24.36,24.36,24.27,24.28,198600.0
2005-10-27 15:30:00,24.28,24.35,24.22,24.3,299700.0,24.28,24.35,24.22,24.3,299700.0
2005-10-28 09:30:00,24.53,24.53,24.1,24.2,310900.0,24.53,24.53,24.1,24.2,310900.0
2005-10-28 10:00:00,24.2,24.35,24.19,24.27,145000.0,24.2,24.35,24.19,24.27,145000.0
2005-10-28 10:30:00,24.25,24.35,24.2,24.3,167100.0,24.25,24.35,24.2,24.3,167100.0
2005-10-28 11:00:00,24.3,24.45,24.3,24.41,200200.0,24.3,24.45,24.3,24.41,200200.0
2005-10-28 11:30:00,24.4,24.51,24.4,24.5,181700.0,24.4,24.51,24.4,24.5,181700.0
2005-10-28 12:00:00,24.51,24.53,24.45,24.45,127400.0,24.51,24.53,24.45,24.45,127400.0
2005-10-28 12:30:00,24.45,24.5,24.36,24.39,91500.0,24.45,24.5,24.36,24.39,91500.0
2005-10-28 13:00:00,24.39,24.49,24.37,24.42,110200.0,24.39,24.49,24.37,24.42,110200.0
2005-10-28 13:30:00,24.43,24.43,24.37,24.39,186800.0,24.43,24.43,24.37,24.39,186800.0
2005-10-28 14:00:00,24.38,24.45,24.35,24.41,257800.0,24.38,24.45,24.35,24.41,257800.0
2005-10-28 14:30:00,24.43,24.58,24.42,24.56,307200.0,24.43,24.58,24.42,24.56,307200.0
2005-10-28 15:00:00,24.56,24.64,24.56,24.59,343400.0,24.56,24.64,24.56,24.59,343400.0
2005-10-28 15:30:00,24.59,24.6,24.53,24.59,378400.0,24.59,24.6,24.53,24.59,378400.0
2005-10-31 09:30:00,24.59,24.81,24.59,24.79,294400.0,24.59,24.81,24.59,24.79,294400.0
2005-10-31 10:00:00,24.8,24.88,24.75,24.84,318500.0,24.8,24.88,24.75,24.84,318500.0
2005-10-31 10:30:00,24.83,24.83,24.72,24.74,291900.0,24.83,24.83,24.72,24.74,291900.0
2005-10-31 11:00:00,24.74,24.74,24.52,24.55,320300.0,24.74,24.74,24.52,24.55,320300.0
2005-10-31 11:30:00,24.54,24.6,24.47,24.55,217500.0,24.54,24.6,24.47,24.55,217500.0
2005-10-31 12:00:00,24.55,24.65,24.52,24.63,111100.0,24.55,24.65,24.52,24.63,111100.0
2005-10-31 12:30:00,24.64,24.76,24.61,24.74,156700.0,24.64,24.76,24.61,24.74,156700.0
2005-10-31 13:00:00,24.74,24.89,24.74,24.88,239900.0,24.74,24.89,24.74,24.88,239900.0
2005-10-31 13:30:00,24.88,24.95,24.86,24.9,183300.0,24.88,24.95,24.86,24.9,183300.0
2005-10-31 14:00:00,24.9,24.94,24.88,24.94,160700.0,24.9,24.94,24.88,24.94,160700.0
2005-10-31 14:30:00,24.94,25.0,24.91,24.99,295800.0,24.94,25.0,24.91,24.99,295800.0
2005-10-31 15:00:00,24.98,25.1,24.93,25.08,269400.0,24.98,25.1,24.93,25.08,269400.0
2005-10-31 15:30:00,25.07,25.16,24.92,25.12,603700.0,25.07,25.16,24.92,25.12,603700.0
2005-11-01 09:30:00,25.2,25.3,25.15,25.23,235800.0,25.2,25.3,25.15,25.23,235800.0
2005-11-01 10:00:00,25.23,25.27,25.06,25.26,272100.0,25.23,25.27,25.06,25.26,272100.0
2005-11-01 10:30:00,25.27,25.4,25.17,25.4,242400.0,25.27,25.4,25.17,25.4,242400.0
2005-11-01 11:00:00,25.4,25.42,25.25,25.28,244400.0,25.4,25.42,25.25,25.28,244400.0
2005-11-01 11:30:00,25.3,25.32,25.17,25.31,230900.0,25.3,25.32,25.17,25.31,230900.0
2005-11-01 12:00:00,25.32,25.32,25.26,25.27,161300.0,25.32,25.32,25.26,25.27,161300.0
2005-11-01 12:30:00,25.27,25.33,25.25,25.31,177500.0,25.27,25.33,25.25,25.31,177500.0
2005-11-01 13:00:00,25.32,25.38,25.29,25.36,197600.0,25.32,25.38,25.29,25.36,197600.0
2005-11-01 13:30:00,25.36,25.47,25.36,25.42,137500.0,25.36,25.47,25.36,25.42,137500.0
2005-11-01 14:00:00,25.42,25.43,25.35,25.41,164000.0,25.42,25.43,25.35,25.41,164000.0
2005-11-01 14:30:00,25.41,25.45,25.29,25.3,186300.0,25.41,25.45,25.29,25.3,186300.0
2005-11-01 15:00:00,25.3,25.38,25.27,25.31,220500.0,25.3,25.38,25.27,25.31,220500.0
2005-11-01 15:30:00,25.3,25.36,25.25,25.27,260900.0,25.3,25.36,25.25,25.27,260900.0
2005-11-02 09:30:00,25.17,25.38,25.16,25.27,486100.0,25.17,25.38,25.16,25.27,486100.0
2005-11-02 10:00:00,25.27,25.34,25.25,25.29,235400.0,25.27,25.34,25.25,25.29,235400.0
2005-11-02 10:30:00,25.29,25.3,25.25,25.26,146700.0,25.29,25.3,25.25,25.26,146700.0
2005-11-02 11:00:00,25.27,25.3,25.25,25.29,107000.0,25.27,25.3,25.25,25.29,107000.0
2005-11-02 11:30:00,25.29,25.3,25.25,25.28,121500.0,25.29,25.3,25.25,25.28,121500.0
2005-11-02 12:00:00,25.28,25.3,25.25,25.28,74300.0,25.28,25.3,25.25,25.28,74300.0
2005-11-02 12:30:00,25.28,25.3,25.25,25.29,212800.0,25.28,25.3,25.25,25.29,212800.0
2005-11-02 13:00:00,25.29,25.3,25.26,25.28,163200.0,25.29,25.3,25.26,25.28,163200.0
2005-11-02 13:30:00,25.27,25.3,25.27,25.29,87000.0,25.27,25.3,25.27,25.29,87000.0
2005-11-02 14:00:00,25.3,25.3,25.26,25.29,164300.0,25.3,25.3,25.26,25.29,164300.0
2005-11-02 14:30:00,25.29,25.3,25.25,25.28,115500.0,25.29,25.3,25.25,25.28,115500.0
2005-11-02 15:00:00,25.28,25.3,25.25,25.29,184100.0,25.28,25.3,25.25,25.29,184100.0
2005-11-02 15:30:00,25.28,25.33,25.26,25.3,282000.0,25.28,25.33,25.26,25.3,282000.0
2005-11-03 09:30:00,25.32,25.45,25.28,25.4,192700.0,25.32,25.45,25.28,25.4,192700.0
2005-11-03 10:00:00,25.4,25.43,25.31,25.39,173100.0,25.4,25.43,25.31,25.39,173100.0
2005-11-03 10:30:00,25.39,25.54,25.36,25.54,207500.0,25.39,25.54,25.36,25.54,207500.0
2005-11-03 11:00:00,25.53,25.54,25.39,25.44,175700.0,25.53,25.54,25.39,25.44,175700.0
2005-11-03 11:30:00,25.44,25.45,25.38,25.45,147100.0,25.44,25.45,25.38,25.45,147100.0
2005-11-03 12:00:00,25.45,25.55,25.44,25.52,101700.0,25.45,25.55,25.44,25.52,101700.0
2005-11-03 12:30:00,25.54,25.66,25.51,25.65,129700.0,25.54,25.66,25.51,25.65,129700.0
2005-11-03 13:00:00,25.66,25.69,25.57,25.61,110100.0,25.66,25.69,25.57,25.61,110100.0
2005-11-03 13:30:00,25.6,25.62,25.56,25.61,95500.0,25.6,25.62,25.56,25.61,95500.0
2005-11-03 14:00:00,25.61,25.62,25.46,25.5,114600.0,25.61,25.62,25.46,25.5,114600.0
2005-11-03 14:30:00,25.49,25.54,25.4,25.47,167600.0,25.49,25.54,25.4,25.47,167600.0
2005-11-03 15:00:00,25.47,25.54,25.43,25.52,202200.0,25.47,25.54,25.43,25.52,202200.0
2005-11-03 15:30:00,25.53,25.63,25.52,25.61,276100.0,25.53,25.63,25.52,25.61,276100.0
2005-11-04 09:30:00,25.72,25.72,25.55,25.65,126300.0,25.72,25.72,25.55,25.65,126300.0
2005-11-04 10:00:00,25.65,25.71,25.45,25.5,179400.0,25.65,25.71,25.45,25.5,179400.0
2005-11-04 10:30:00,25.53,25.55,25.39,25.55,151800.0,25.53,25.55,25.39,25.55,151800.0
2005-11-04 11:00:00,25.55,25.55,25.4,25.4,168800.0,25.55,25.55,25.4,25.4,168800.0
2005-11-04 11:30:00,25.39,25.46,25.29,25.43,275500.0,25.39,25.46,25.29,25.43,275500.0
2005-11-04 12:00:00,25.42,25.56,25.4,25.54,82900.0,25.42,25.56,25.4,25.54,82900.0
2005-11-04 12:30:00,25.55,25.55,25.5,25.53,67800.0,25.55,25.55,25.5,25.53,67800.0
2005-11-04 13:00:00,25.52,25.52,25.39,25.47,56100.0,25.52,25.52,25.39,25.47,56100.0
2005-11-04 13:30:00,25.46,25.54,25.45,25.48,66500.0,25.46,25.54,25.45,25.48,66500.0
2005-11-04 14:00:00,25.49,25.57,25.44,25.54,196500.0,25.49,25.57,25.44,25.54,196500.0
2005-11-04 14:30:00,25.52,25.57,25.5,25.55,100400.0,25.52,25.57,25.5,25.55,100400.0
2005-11-04 15:00:00,25.55,25.58,25.53,25.57,171100.0,25.55,25.58,25.53,25.57,171100.0
2005-11-04 15:30:00,25.58,25.61,25.54,25.56,211800.0,25.58,25.61,25.54,25.56,211800.0
2005-11-07 09:30:00,25.62,25.65,25.35,25.43,238900.0,25.62,25.65,25.35,25.43,238900.0
2005-11-07 10:00:00,25.43,25.51,25.37,25.38,275400.0,25.43,25.51,25.37,25.38,275400.0
2005-11-07 10:30:00,25.39,25.54,25.36,25.5,161500.0,25.39,25.54,25.36,25.5,161500.0
2005-11-07 11:00:00,25.5,25.55,25.46,25.47,135800.0,25.5,25.55,25.46,25.47,135800.0
2005-11-07 11:30:00,25.48,25.5,25.46,25.49,91600.0,25.48,25.5,25.46,25.49,91600.0
2005-11-07 12:00:00,25.49,25.52,25.45,25.48,187800.0,25.49,25.52,25.45,25.48,187800.0
2005-11-07 12:30:00,25.49,25.49,25.39,25.4,142900.0,25.49,25.49,25.39,25.4,142900.0
2005-11-07 13:00:00,25.4,25.48,25.39,25.41,139100.0,25.4,25.48,25.39,25.41,139100.0
2005-11-07 13:30:00,25.4,25.43,25.39,25.41,63600.0,25.4,25.43,25.39,25.41,63600.0
2005-11-07 14:00:00,25.41,25.5,25.39,25.49,107400.0,25.41,25.5,25.39,25.49,107400.0
2005-11-07 14:30:00,25.49,25.5,25.46,25.48,141600.0,25.49,25.5,25.46,25.48,141600.0
2005-11-07 15:00:00,25.48,25.52,25.4,25.51,197600.0,25.48,25.52,25.4,25.51,197600.0
2005-11-07 15:30:00,25.51,25.65,25.5,25.61,302800.0,25.51,25.65,25.5,25.61,302800.0
2005-11-08 09:30:00,25.5,25.56,25.26,25.38,167100.0,25.5,25.56,25.26,25.38,167100.0
2005-11-08 10:00:00,25.38,25.38,25.29,25.31,106400.0,25.38,25.38,25.29,25.31,106400.0
2005-11-08 10:30:00,25.32,25.44,25.25,25.27,88700.0,25.32,25.44,25.25,25.27,88700.0
2005-11-08 11:00:00,25.27,25.35,25.25,25.35,129000.0,25.27,25.35,25.25,25.35,129000.0
2005-11-08 11:30:00,25.34,25.35,25.28,25.34,88000.0,25.34,25.35,25.28,25.34,88000.0
2005-11-08 12:00:00,25.34,25.36,25.28,25.29,61500.0,25.34,25.36,25.28,25.29,61500.0
2005-11-08 12:30:00,25.3,25.34,25.2,25.25,254400.0,25.3,25.34,25.2,25.25,254400.0
2005-11-08 13:00:00,25.25,25.26,25.2,25.23,58200.0,25.25,25.26,25.2,25.23,58200.0
2005-11-08 13:30:00,25.25,25.28,25.18,25.23,53800.0,25.25,25.28,25.18,25.23,53800.0
2005-11-08 14:00:00,25.22,25.31,25.22,25.3,93200.0,25.22,25.31,25.22,25.3,93200.0
2005-11-08 14:30:00,25.3,25.32,25.26,25.27,193500.0,25.3,25.32,25.26,25.27,193500.0
2005-11-08 15:00:00,25.28,25.43,25.27,25.42,207100.0,25.28,25.43,25.27,25.42,207100.0
2005-11-08 15:30:00,25.42,25.43,25.28,25.31,658900.0,25.42,25.43,25.28,25.31,658900.0
2005-11-09 09:30:00,25.59,25.65,25.33,25.34,220300.0,25.59,25.65,25.33,25.34,220300.0
2005-11-09 10:00:00,25.33,25.45,25.27,25.43,227000.0,25.33,25.45,25.27,25.43,227000.0
2005-11-09 10:30:00,25.44,25.51,25.43,25.49,141900.0,25.44,25.51,25.43,25.49,141900.0
2005-11-09 11:00:00,25.49,25.68,25.48,25.67,149600.0,25.49,25.68,25.48,25.67,149600.0
2005-11-09 11:30:00,25.66,25.7,25.63,25.7,182800.0,25.66,25.7,25.63,25.7,182800.0
2005-11-09 12:00:00,25.7,25.9,25.65,25.89,242200.0,25.7,25.9,25.65,25.89,242200.0
2005-11-09 12:30:00,25.88,26.0,25.69,26.0,618500.0,25.88,26.0,25.69,26.0,618500.0
2005-11-09 13:00:00,26.0,26.07,25.85,25.92,214900.0,26.0,26.07,25.85,25.92,214900.0
2005-11-09 13:30:00,25.92,26.01,25.83,25.87,251300.0,25.92,26.01,25.83,25.87,251300.0
2005-11-09 14:00:00,25.87,25.93,25.83,25.87,195600.0,25.87,25.93,25.83,25.87,195600.0
2005-11-09 14:30:00,25.87,25.91,25.74,25.84,266800.0,25.87,25.91,25.74,25.84,266800.0
2005-11-09 15:00:00,25.85,25.95,25.83,25.94,217800.0,25.85,25.95,25.83,25.94,217800.0
2005-11-09 15:30:00,25.94,25.97,25.87,25.9,274700.0,25.94,25.97,25.87,25.9,274700.0
2005-11-10 09:30:00,25.85,25.9,25.77,25.8,184300.0,25.85,25.9,25.77,25.8,184300.0
2005-11-10 10:00:00,25.81,25.87,25.55,25.55,104100.0,25.81,25.87,25.55,25.55,104100.0
2005-11-10 10:30:00,25.55,25.57,25.36,25.56,252900.0,25.55,25.57,25.36,25.56,252900.0
2005-11-10 11:00:00,25.57,25.62,25.51,25.62,69400.0,25.57,25.62,25.51,25.62,69400.0
2005-11-10 11:30:00,25.61,25.79,25.6,25.75,86000.0,25.61,25.79,25.6,25.75,86000.0
2005-11-10 12:00:00,25.74,25.85,25.73,25.83,98100.0,25.74,25.85,25.73,25.83,98100.0
2005-11-10 12:30:00,25.83,25.87,25.72,25.75,63700.0,25.83,25.87,25.72,25.75,63700.0
2005-11-10 13:00:00,25.75,25.86,25.74,25.84,121000.0,25.75,25.86,25.74,25.84,121000.0
2005-11-10 13:30:00,25.85,25.95,25.82,25.92,177600.0,25.85,25.95,25.82,25.92,177600.0
2005-11-10 14:00:00,25.93,25.98,25.93,25.95,114000.0,25.93,25.98,25.93,25.95,114000.0
2005-11-10 14:30:00,25.95,26.0,25.89,26.0,194700.0,25.95,26.0,25.89,26.0,194700.0
2005-11-10 15:00:00,26.0,26.06,25.95,25.99,213600.0,26.0,26.06,25.95,25.99,213600.0
2005-11-10 15:30:00,26.0,26.04,25.95,25.97,352100.0,26.0,26.04,25.95,25.97,352100.0
2005-11-11 09:30:00,25.93,25.93,25.71,25.79,146100.0,25.93,25.93,25.71,25.79,146100.0
2005-11-11 10:00:00,25.78,25.78,25.59,25.7,126500.0,25.78,25.78,25.59,25.7,126500.0
2005-11-11 10:30:00,25.71,25.73,25.58,25.59,172300.0,25.71,25.73,25.58,25.59,172300.0
2005-11-11 11:00:00,25.58,25.59,25.51,25.56,188400.0,25.58,25.59,25.51,25.56,188400.0
2005-11-11 11:30:00,25.57,25.57,25.48,25.55,294800.0,25.57,25.57,25.48,25.55,294800.0
2005-11-11 12:00:00,25.55,25.63,25.54,25.58,143100.0,25.55,25.63,25.54,25.58,143100.0
2005-11-11 12:30:00,25.58,25.63,25.54,25.62,152100.0,25.58,25.63,25.54,25.62,152100.0
2005-11-11 13:00:00,25.62,25.63,25.55,25.57,276500.0,25.62,25.63,25.55,25.57,276500.0
2005-11-11 13:30:00,25.57,25.57,25.46,25.46,96600.0,25.57,25.57,25.46,25.46,96600.0
2005-11-11 14:00:00,25.47,25.49,25.4,25.43,205800.0,25.47,25.49,25.4,25.43,205800.0
2005-11-11 14:30:00,25.44,25.47,25.41,25.46,219000.0,25.44,25.47,25.41,25.46,219000.0
2005-11-11 15:00:00,25.46,25.57,25.4,25.5,272800.0,25.46,25.57,25.4,25.5,272800.0
2005-11-11 15:30:00,25.5,25.53,25.41,25.45,584500.0,25.5,25.53,25.41,25.45,584500.0
2005-11-14 09:30:00,25.32,25.36,24.97,25.25,481700.0,25.32,25.36,24.97,25.25,481700.0
2005-11-14 10:00:00,25.22,25.24,25.02,25.02,365700.0,25.22,25.24,25.02,25.02,365700.0
2005-11-14 10:30:00,25.03,25.22,25.02,25.1,414100.0,25.03,25.22,25.02,25.1,414100.0
2005-11-14 11:00:00,25.09,25.17,25.03,25.15,274200.0,25.09,25.17,25.03,25.15,274200.0
2005-11-14 11:30:00,25.14,25.18,25.09,25.09,157200.0,25.14,25.18,25.09,25.09,157200.0
2005-11-14 12:00:00,25.09,25.15,25.07,25.08,143400.0,25.09,25.15,25.07,25.08,143400.0
2005-11-14 12:30:00,25.09,25.09,24.97,25.0,449600.0,25.09,25.09,24.97,25.0,449600.0
2005-11-14 13:00:00,25.0,25.01,24.82,24.93,352300.0,25.0,25.01,24.82,24.93,352300.0
2005-11-14 13:30:00,24.93,25.01,24.92,25.0,177200.0,24.93,25.01,24.92,25.0,177200.0
2005-11-14 14:00:00,25.01,25.03,24.97,25.0,237900.0,25.01,25.03,24.97,25.0,237900.0
2005-11-14 14:30:00,25.0,25.09,24.99,25.05,151500.0,25.0,25.09,24.99,25.05,151500.0
2005-11-14 15:00:00,25.05,25.08,25.0,25.02,278100.0,25.05,25.08,25.0,25.02,278100.0
2005-11-14 15:30:00,25.02,25.05,24.98,25.04,452100.0,25.02,25.05,24.98,25.04,452100.0
2005-11-15 09:30:00,24.94,25.1,24.92,25.05,290200.0,24.94,25.1,24.92,25.05,290200.0
2005-11-15 10:00:00,25.05,25.16,25.01,25.07,157300.0,25.05,25.16,25.01,25.07,157300.0
2005-11-15 10:30:00,25.07,25.15,25.05,25.13,159700.0,25.07,25.15,25.05,25.13,159700.0
2005-11-15 11:00:00,25.14,25.19,25.09,25.17,156100.0,25.14,25.19,25.09,25.17,156100.0
2005-11-15 11:30:00,25.17,25.2,25.15,25.16,110100.0,25.17,25.2,25.15,25.16,110100.0
2005-11-15 12:00:00,25.19,25.24,25.13,25.21,158300.0,25.19,25.24,25.13,25.21,158300.0
2005-11-15 12:30:00,25.21,25.21,25.13,25.2,79500.0,25.21,25.21,25.13,25.2,79500.0
2005-11-15 13:00:00,25.2,25.22,25.12,25.14,223500.0,25.2,25.22,25.12,25.14,223500.0
2005-11-15 13:30:00,25.13,25.17,25.08,25.13,131900.0,25.13,25.17,25.08,25.13,131900.0
2005-11-15 14:00:00,25.13,25.13,25.06,25.08,143700.0,25.13,25.13,25.06,25.08,143700.0
2005-11-15 14:30:00,25.07,25.13,25.04,25.07,70200.0,25.07,25.13,25.04,25.07,70200.0
2005-11-15 15:00:00,25.08,25.12,25.05,25.09,140200.0,25.08,25.12,25.05,25.09,140200.0
2005-11-15 15:30:00,25.1,25.14,25.06,25.1,196200.0,25.1,25.14,25.06,25.1,196200.0
2005-11-16 09:30:00,25.07,25.19,24.97,25.16,134400.0,25.07,25.19,24.97,25.16,134400.0
2005-11-16 10:00:00,25.16,25.16,24.98,24.98,325700.0,25.16,25.16,24.98,24.98,325700.0
2005-11-16 10:30:00,24.98,25.11,24.92,25.1,161500.0,24.98,25.11,24.92,25.1,161500.0
2005-11-16 11:00:00,25.1,25.1,25.0,25.08,92200.0,25.1,25.1,25.0,25.08,92200.0
2005-11-16 11:30:00,25.08,25.09,25.03,25.03,102400.0,25.08,25.09,25.03,25.03,102400.0
2005-11-16 12:00:00,25.02,25.05,24.99,24.99,85900.0,25.02,25.05,24.99,24.99,85900.0
2005-11-16 12:30:00,25.0,25.02,24.96,24.98,86000.0,25.0,25.02,24.96,24.98,86000.0
2005-11-16 13:00:00,24.98,25.02,24.93,24.99,71000.0,24.98,25.02,24.93,24.99,71000.0
2005-11-16 13:30:00,24.99,24.99,24.88,24.97,103900.0,24.99,24.99,24.88,24.97,103900.0
2005-11-16 14:00:00,24.96,24.97,24.88,24.94,71400.0,24.96,24.97,24.88,24.94,71400.0
2005-11-16 14:30:00,24.93,24.94,24.87,24.94,90000.0,24.93,24.94,24.87,24.94,90000.0
2005-11-16 15:00:00,24.93,25.01,24.91,25.01,240700.0,24.93,25.01,24.91,25.01,240700.0
2005-11-16 15:30:00,25.01,25.12,25.0,25.05,252100.0,25.01,25.12,25.0,25.05,252100.0
2005-11-17 09:30:00,25.0,25.1,25.0,25.02,176600.0,25.0,25.1,25.0,25.02,176600.0
2005-11-17 10:00:00,25.04,25.11,25.01,25.04,315700.0,25.04,25.11,25.01,25.04,315700.0
2005-11-17 10:30:00,25.03,25.08,25.02,25.05,140500.0,25.03,25.08,25.02,25.05,140500.0
2005-11-17 11:00:00,25.06,25.07,25.01,25.05,196600.0,25.06,25.07,25.01,25.05,196600.0
2005-11-17 11:30:00,25.05,25.28,25.03,25.21,308800.0,25.05,25.28,25.03,25.21,308800.0
2005-11-17 12:00:00,25.21,25.4,25.16,25.38,338100.0,25.21,25.4,25.16,25.38,338100.0
2005-11-17 12:30:00,25.35,25.53,25.35,25.52,274400.0,25.35,25.53,25.35,25.52,274400.0
2005-11-17 13:00:00,25.52,25.58,25.46,25.56,264900.0,25.52,25.58,25.46,25.56,264900.0
2005-11-17 13:30:00,25.57,25.82,25.55,25.82,212200.0,25.57,25.82,25.55,25.82,212200.0
2005-11-17 14:00:00,25.82,25.96,25.77,25.96,363500.0,25.82,25.96,25.77,25.96,363500.0
2005-11-17 14:30:00,25.96,26.07,25.95,26.0,735600.0,25.96,26.07,25.95,26.0,735600.0
2005-11-17 15:00:00,26.0,26.0,25.91,25.96,246500.0,26.0,26.0,25.91,25.96,246500.0
2005-11-17 15:30:00,25.97,25.97,25.85,25.89,378100.0,25.97,25.97,25.85,25.89,378100.0
2005-11-18 09:30:00,26.0,26.0,25.6,25.91,617600.0,26.0,26.0,25.6,25.91,617600.0
2005-11-18 10:00:00,25.9,25.97,25.8,25.89,189500.0,25.9,25.97,25.8,25.89,189500.0
2005-11-18 10:30:00,25.89,25.97,25.78,25.8,166000.0,25.89,25.97,25.78,25.8,166000.0
2005-11-18 11:00:00,25.8,26.0,25.79,25.98,180400.0,25.8,26.0,25.79,25.98,180400.0
2005-11-18 11:30:00,25.98,26.09,25.91,25.91,173300.0,25.98,26.09,25.91,25.91,173300.0
2005-11-18 12:00:00,25.91,25.96,25.85,25.93,129400.0,25.91,25.96,25.85,25.93,129400.0
2005-11-18 12:30:00,25.92,25.94,25.84,25.9,116500.0,25.92,25.94,25.84,25.9,116500.0
2005-11-18 13:00:00,25.9,25.93,25.85,25.86,81500.0,25.9,25.93,25.85,25.86,81500.0
2005-11-18 13:30:00,25.86,25.96,25.86,25.96,71200.0,25.86,25.96,25.86,25.96,71200.0
2005-11-18 14:00:00,25.95,26.04,25.91,26.02,136900.0,25.95,26.04,25.91,26.02,136900.0
2005-11-18 14:30:00,26.01,26.06,25.95,26.05,139300.0,26.01,26.06,25.95,26.05,139300.0
2005-11-18 15:00:00,26.05,26.14,26.0,26.09,211600.0,26.05,26.14,26.0,26.09,211600.0
2005-11-18 15:30:00,26.08,26.15,26.08,26.13,342500.0,26.08,26.15,26.08,26.13,342500.0
2005-11-21 09:30:00,26.05,26.18,25.9,26.02,336900.0,26.05,26.18,25.9,26.02,336900.0
2005-11-21 10:00:00,26.02,26.2,26.02,26.17,208900.0,26.02,26.2,26.02,26.17,208900.0
2005-11-21 10:30:00,26.18,26.24,26.15,26.18,126500.0,26.18,26.24,26.15,26.18,126500.0
2005-11-21 11:00:00,26.17,26.21,26.11,26.18,271800.0,26.17,26.21,26.11,26.18,271800.0
2005-11-21 11:30:00,26.18,26.25,26.14,26.16,177800.0,26.18,26.25,26.14,26.16,177800.0
2005-11-21 12:00:00,26.17,26.23,26.15,26.17,119800.0,26.17,26.23,26.15,26.17,119800.0
2005-11-21 12:30:00,26.18,26.21,26.17,26.21,51500.0,26.18,26.21,26.17,26.21,51500.0
2005-11-21 13:00:00,26.2,26.27,26.2,26.25,126200.0,26.2,26.27,26.2,26.25,126200.0
2005-11-21 13:30:00,26.25,26.25,26.2,26.21,114400.0,26.25,26.25,26.2,26.21,114400.0
2005-11-21 14:00:00,26.2,26.32,26.2,26.3,192000.0,26.2,26.32,26.2,26.3,192000.0
2005-11-21 14:30:00,26.3,26.36,26.29,26.33,242800.0,26.3,26.36,26.29,26.33,242800.0
2005-11-21 15:00:00,26.32,26.33,26.21,26.25,161200.0,26.32,26.33,26.21,26.25,161200.0
2005-11-21 15:30:00,26.25,26.33,26.23,26.26,225000.0,26.25,26.33,26.23,26.26,225000.0
2005-11-22 09:30:00,26.11,26.25,25.85,26.17,182600.0,26.11,26.25,25.85,26.17,182600.0
2005-11-22 10:00:00,26.18,26.2,26.01,26.04,330500.0,26.18,26.2,26.01,26.04,330500.0
2005-11-22 10:30:00,26.03,26.09,25.92,25.93,225700.0,26.03,26.09,25.92,25.93,225700.0
2005-11-22 11:00:00,25.93,25.96,25.86,25.9,218100.0,25.93,25.96,25.86,25.9,218100.0
2005-11-22 11:30:00,25.89,25.95,25.89,25.9,165600.0,25.89,25.95,25.89,25.9,165600.0
2005-11-22 12:00:00,25.9,25.91,25.82,25.85,131100.0,25.9,25.91,25.82,25.85,131100.0
2005-11-22 12:30:00,25.85,26.15,25.75,25.77,384700.0,25.85,26.15,25.75,25.77,384700.0
2005-11-22 13:00:00,25.78,25.9,25.77,25.88,174400.0,25.78,25.9,25.77,25.88,174400.0
2005-11-22 13:30:00,25.87,25.89,25.85,25.87,91200.0,25.87,25.89,25.85,25.87,91200.0
2005-11-22 14:00:00,25.87,25.93,25.83,25.87,138500.0,25.87,25.93,25.83,25.87,138500.0
2005-11-22 14:30:00,25.86,25.93,25.8,25.92,101200.0,25.86,25.93,25.8,25.92,101200.0
2005-11-22 15:00:00,25.94,25.97,25.88,25.9,119500.0,25.94,25.97,25.88,25.9,119500.0
2005-11-22 15:30:00,25.91,25.99,25.86,25.97,298600.0,25.91,25.99,25.86,25.97,298600.0
2005-11-23 09:30:00,25.84,26.23,25.84,26.08,192200.0,25.84,26.23,25.84,26.08,192200.0
2005-11-23 10:00:00,26.08,26.2,26.04,26.15,143600.0,26.08,26.2,26.04,26.15,143600.0
2005-11-23 10:30:00,26.16,26.23,26.13,26.15,216800.0,26.16,26.23,26.13,26.15,216800.0
2005-11-23 11:00:00,26.14,26.25,26.07,26.23,152200.0,26.14,26.25,26.07,26.23,152200.0
2005-11-23 11:30:00,26.23,26.39,26.23,26.36,196700.0,26.23,26.39,26.23,26.36,196700.0
2005-11-23 12:00:00,26.36,26.44,26.35,26.44,159700.0,26.36,26.44,26.35,26.44,159700.0
2005-11-23 12:30:00,26.45,26.55,26.44,26.47,203200.0,26.45,26.55,26.44,26.47,203200.0
2005-11-23 13:00:00,26.47,26.5,26.34,26.36,61000.0,26.47,26.5,26.34,26.36,61000.0
2005-11-23 13:30:00,26.36,26.36,26.28,26.3,75600.0,26.36,26.36,26.28,26.3,75600.0
2005-11-23 14:00:00,26.29,26.41,26.25,26.38,143800.0,26.29,26.41,26.25,26.38,143800.0
2005-11-23 14:30:00,26.4,26.5,26.4,26.47,135500.0,26.4,26.5,26.4,26.47,135500.0
2005-11-23 15:00:00,26.47,26.47,26.32,26.34,125900.0,26.47,26.47,26.32,26.34,125900.0
2005-11-23 15:30:00,26.35,26.35,26.24,26.29,156300.0,26.35,26.35,26.24,26.29,156300.0
2005-11-25 09:30:00,26.6,26.61,26.42,26.56,253400.0,26.6,26.61,26.42,26.56,253400.0
2005-11-25 10:00:00,26.56,26.6,26.4,26.4,154000.0,26.56,26.6,26.4,26.4,154000.0
2005-11-25 10:30:00,26.4,26.52,26.3,26.5,123800.0,26.4,26.52,26.3,26.5,123800.0
2005-11-25 11:00:00,26.5,26.55,26.49,26.49,119500.0,26.5,26.55,26.49,26.49,119500.0
2005-11-25 11:30:00,26.49,26.5,26.43,26.43,104400.0,26.49,26.5,26.43,26.43,104400.0
2005-11-25 12:00:00,26.43,26.56,26.4,26.55,76900.0,26.43,26.56,26.4,26.55,76900.0
2005-11-25 12:30:00,26.55,26.61,26.54,26.54,168100.0,26.55,26.61,26.54,26.54,168100.0
2005-11-25 13:00:00,26.57,26.57,26.57,26.57,41400.0,26.57,26.57,26.57,26.57,41400.0
2005-11-25 13:30:00,26.57,26.57,26.57,26.57,300.0,26.57,26.57,26.57,26.57,300.0
2005-11-25 14:00:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 14:30:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 15:00:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 15:30:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-28 09:30:00,26.49,26.5,26.19,26.31,360500.0,26.49,26.5,26.19,26.31,360500.0
2005-11-28 10:00:00,26.31,26.4,26.23,26.34,379300.0,26.31,26.4,26.23,26.34,379300.0
2005-11-28 10:30:00,26.34,26.5,26.32,26.45,227800.0,26.34,26.5,26.32,26.45,227800.0
2005-11-28 11:00:00,26.44,26.54,26.42,26.47,302800.0,26.44,26.54,26.42,26.47,302800.0
2005-11-28 11:30:00,26.47,26.53,26.43,26.43,187600.0,26.47,26.53,26.43,26.43,187600.0
2005-11-28 12:00:00,26.43,26.43,26.25,26.25,156900.0,26.43,26.43,26.25,26.25,156900.0
2005-11-28 12:30:00,26.26,26.3,26.25,26.25,137300.0,26.26,26.3,26.25,26.25,137300.0
2005-11-28 13:00:00,26.26,26.44,26.25,26.39,189200.0,26.26,26.44,26.25,26.39,189200.0
2005-11-28 13:30:00,26.39,26.44,26.39,26.41,186100.0,26.39,26.44,26.39,26.41,186100.0
2005-11-28 14:00:00,26.41,26.55,26.39,26.54,363900.0,26.41,26.55,26.39,26.54,363900.0
2005-11-28 14:30:00,26.54,26.75,26.52,26.55,580100.0,26.54,26.75,26.52,26.55,580100.0
2005-11-28 15:00:00,26.55,26.55,26.4,26.44,351700.0,26.55,26.55,26.4,26.44,351700.0
2005-11-28 15:30:00,26.44,26.45,26.29,26.38,517700.0,26.44,26.45,26.29,26.38,517700.0
2005-11-29 09:30:00,26.37,26.67,26.37,26.53,276800.0,26.37,26.67,26.37,26.53,276800.0
2005-11-29 10:00:00,26.54,26.6,26.25,26.35,454000.0,26.54,26.6,26.25,26.35,454000.0
2005-11-29 10:30:00,26.35,26.37,26.19,26.3,294800.0,26.35,26.37,26.19,26.3,294800.0
2005-11-29 11:00:00,26.31,26.38,26.26,26.31,499700.0,26.31,26.38,26.26,26.31,499700.0
2005-11-29 11:30:00,26.31,26.33,26.23,26.33,244500.0,26.31,26.33,26.23,26.33,244500.0
2005-11-29 12:00:00,26.33,26.35,26.3,26.34,127500.0,26.33,26.35,26.3,26.34,127500.0
2005-11-29 12:30:00,26.34,26.44,26.33,26.42,144800.0,26.34,26.44,26.33,26.42,144800.0
2005-11-29 13:00:00,26.41,26.52,26.4,26.41,192400.0,26.41,26.52,26.4,26.41,192400.0
2005-11-29 13:30:00,26.41,26.42,26.38,26.41,134900.0,26.41,26.42,26.38,26.41,134900.0
2005-11-29 14:00:00,26.4,26.41,26.36,26.39,159300.0,26.4,26.41,26.36,26.39,159300.0
2005-11-29 14:30:00,26.39,26.42,26.36,26.41,162700.0,26.39,26.42,26.36,26.41,162700.0
2005-11-29 15:00:00,26.4,26.51,26.38,26.51,197200.0,26.4,26.51,26.38,26.51,197200.0
2005-11-29 15:30:00,26.51,26.52,26.42,26.46,268900.0,26.51,26.52,26.42,26.46,268900.0
2005-11-30 09:30:00,26.36,26.42,25.96,26.1,512400.0,26.36,26.42,25.96,26.1,512400.0
2005-11-30 10:00:00,26.13,26.22,26.03,26.15,277800.0,26.13,26.22,26.03,26.15,277800.0
2005-11-30 10:30:00,26.14,26.17,26.04,26.17,272800.0,26.14,26.17,26.04,26.17,272800.0
2005-11-30 11:00:00,26.17,26.32,26.16,26.32,360800.0,26.17,26.32,26.16,26.32,360800.0
2005-11-30 11:30:00,26.31,26.31,26.21,26.24,129500.0,26.31,26.31,26.21,26.24,129500.0
2005-11-30 12:00:00,26.22,26.35,26.21,26.34,158800.0,26.22,26.35,26.21,26.34,158800.0
2005-11-30 12:30:00,26.33,26.35,26.26,26.27,106900.0,26.33,26.35,26.26,26.27,106900.0
2005-11-30 13:00:00,26.27,26.35,26.27,26.33,154200.0,26.27,26.35,26.27,26.33,154200.0
2005-11-30 13:30:00,26.33,26.34,26.23,26.3,138500.0,26.33,26.34,26.23,26.3,138500.0
2005-11-30 14:00:00,26.29,26.52,26.29,26.48,226600.0,26.29,26.52,26.29,26.48,226600.0
2005-11-30 14:30:00,26.46,26.54,26.4,26.51,344300.0,26.46,26.54,26.4,26.51,344300.0
2005-11-30 15:00:00,26.52,26.59,26.45,26.46,297800.0,26.52,26.59,26.45,26.46,297800.0
2005-11-30 15:30:00,26.45,26.63,26.41,26.49,604900.0,26.45,26.63,26.41,26.49,604900.0
2005-12-01 09:30:00,26.5,27.2,26.5,26.97,1028900.0,26.5,27.2,26.5,26.97,1028900.0
2005-12-01 10:00:00,26.99,27.05,26.72,26.88,636200.0,26.99,27.05,26.72,26.88,636200.0
2005-12-01 10:30:00,26.87,26.88,26.61,26.64,598800.0,26.87,26.88,26.61,26.64,598800.0
2005-12-01 11:00:00,26.64,26.64,26.38,26.54,295700.0,26.64,26.64,26.38,26.54,295700.0
2005-12-01 11:30:00,26.55,26.75,26.52,26.72,449100.0,26.55,26.75,26.52,26.72,449100.0
2005-12-01 12:00:00,26.71,26.72,26.64,26.66,155500.0,26.71,26.72,26.64,26.66,155500.0
2005-12-01 12:30:00,26.66,26.71,26.64,26.65,136400.0,26.66,26.71,26.64,26.65,136400.0
2005-12-01 13:00:00,26.65,26.72,26.6,26.7,104000.0,26.65,26.72,26.6,26.7,104000.0
2005-12-01 13:30:00,26.69,26.91,26.68,26.78,841300.0,26.69,26.91,26.68,26.78,841300.0
2005-12-01 14:00:00,26.75,26.94,26.75,26.88,480900.0,26.75,26.94,26.75,26.88,480900.0
2005-12-01 14:30:00,26.87,26.88,26.71,26.74,292800.0,26.87,26.88,26.71,26.74,292800.0
2005-12-01 15:00:00,26.73,26.9,26.64,26.73,584300.0,26.73,26.9,26.64,26.73,584300.0
2005-12-01 15:30:00,26.72,26.9,26.65,26.72,691600.0,26.72,26.9,26.65,26.72,691600.0
2005-12-02 09:30:00,26.9,27.34,26.88,27.26,1439800.0,26.9,27.34,26.88,27.26,1439800.0
2005-12-02 10:00:00,27.26,27.65,26.9,27.34,2546100.0,27.26,27.65,26.9,27.34,2546100.0
2005-12-02 10:30:00,27.41,27.5,27.22,27.23,674100.0,27.41,27.5,27.22,27.23,674100.0
2005-12-02 11:00:00,27.23,27.58,27.12,27.54,606300.0,27.23,27.58,27.12,27.54,606300.0
2005-12-02 11:30:00,27.55,27.73,27.55,27.72,604300.0,27.55,27.73,27.55,27.72,604300.0
2005-12-02 12:00:00,27.72,27.82,27.59,27.71,521200.0,27.72,27.82,27.59,27.71,521200.0
2005-12-02 12:30:00,27.7,27.76,27.39,27.46,276500.0,27.7,27.76,27.39,27.46,276500.0
2005-12-02 13:00:00,27.47,27.61,27.41,27.6,338200.0,27.47,27.61,27.41,27.6,338200.0
2005-12-02 13:30:00,27.61,27.75,27.53,27.67,392300.0,27.61,27.75,27.53,27.67,392300.0
2005-12-02 14:00:00,27.67,27.68,27.51,27.54,298000.0,27.67,27.68,27.51,27.54,298000.0
2005-12-02 14:30:00,27.54,27.59,27.46,27.46,259300.0,27.54,27.59,27.46,27.46,259300.0
2005-12-02 15:00:00,27.46,27.54,27.44,27.49,341900.0,27.46,27.54,27.44,27.49,341900.0
2005-12-02 15:30:00,27.49,27.58,27.29,27.34,754000.0,27.49,27.58,27.29,27.34,754000.0
2005-12-05 09:30:00,25.81,26.1,25.51,26.05,5398900.0,25.81,26.1,25.51,26.05,5398900.0
2005-12-05 10:00:00,26.04,26.95,25.92,26.92,5639800.0,26.04,26.95,25.92,26.92,5639800.0
2005-12-05 10:30:00,26.81,27.68,26.81,27.65,3676300.0,26.81,27.68,26.81,27.65,3676300.0
2005-12-05 11:00:00,27.65,27.73,26.8,27.01,3974500.0,27.65,27.73,26.8,27.01,3974500.0
2005-12-05 11:30:00,27.01,27.2,26.8,27.05,1854800.0,27.01,27.2,26.8,27.05,1854800.0
2005-12-05 12:00:00,27.09,27.1,26.99,27.04,2315700.0,27.09,27.1,26.99,27.04,2315700.0
2005-12-05 12:30:00,27.04,27.41,27.03,27.37,1192100.0,27.04,27.41,27.03,27.37,1192100.0
2005-12-05 13:00:00,27.37,27.49,27.07,27.21,1123800.0,27.37,27.49,27.07,27.21,1123800.0
2005-12-05 13:30:00,27.21,27.22,26.74,26.8,1364800.0,27.21,27.22,26.74,26.8,1364800.0
2005-12-05 14:00:00,26.8,26.91,26.7,26.78,1219400.0,26.8,26.91,26.7,26.78,1219400.0
2005-12-05 14:30:00,26.78,26.79,26.52,26.62,1580800.0,26.78,26.79,26.52,26.62,1580800.0
2005-12-05 15:00:00,26.62,26.64,26.28,26.45,2350700.0,26.62,26.64,26.28,26.45,2350700.0
2005-12-05 15:30:00,26.45,26.87,26.25,26.39,4073400.0,26.45,26.87,26.25,26.39,4073400.0
2005-12-06 09:30:00,27.0,27.0,26.35,26.53,2691700.0,27.0,27.0,26.35,26.53,2691700.0
2005-12-06 10:00:00,26.53,26.67,26.49,26.61,2167900.0,26.53,26.67,26.49,26.61,2167900.0
2005-12-06 10:30:00,26.6,26.62,26.54,26.56,1268300.0,26.6,26.62,26.54,26.56,1268300.0
2005-12-06 11:00:00,26.57,26.59,26.5,26.54,1773500.0,26.57,26.59,26.5,26.54,1773500.0
2005-12-06 11:30:00,26.55,26.56,26.45,26.5,1228800.0,26.55,26.56,26.45,26.5,1228800.0
2005-12-06 12:00:00,26.5,26.5,26.43,26.49,1066800.0,26.5,26.5,26.43,26.49,1066800.0
2005-12-06 12:30:00,26.49,26.54,26.45,26.48,1059100.0,26.49,26.54,26.45,26.48,1059100.0
2005-12-06 13:00:00,26.48,26.51,26.45,26.49,1026900.0,26.48,26.51,26.45,26.49,1026900.0
2005-12-06 13:30:00,26.49,26.53,26.42,26.42,1069700.0,26.49,26.53,26.42,26.42,1069700.0
2005-12-06 14:00:00,26.42,26.5,26.36,26.38,565900.0,26.42,26.5,26.36,26.38,565900.0
2005-12-06 14:30:00,26.37,26.45,26.31,26.41,455500.0,26.37,26.45,26.31,26.41,455500.0
2005-12-06 15:00:00,26.41,26.42,26.16,26.28,1112100.0,26.41,26.42,26.16,26.28,1112100.0
2005-12-06 15:30:00,26.28,26.36,26.25,26.32,1051100.0,26.28,26.36,26.25,26.32,1051100.0
2005-12-07 09:30:00,26.21,26.55,26.14,26.24,1395800.0,26.21,26.55,26.14,26.24,1395800.0
2005-12-07 10:00:00,26.25,26.25,26.1,26.24,626200.0,26.25,26.25,26.1,26.24,626200.0
2005-12-07 10:30:00,26.24,26.3,26.15,26.16,779700.0,26.24,26.3,26.15,26.16,779700.0
2005-12-07 11:00:00,26.16,26.25,26.13,26.17,722400.0,26.16,26.25,26.13,26.17,722400.0
2005-12-07 11:30:00,26.17,26.35,26.11,26.12,857000.0,26.17,26.35,26.11,26.12,857000.0
2005-12-07 12:00:00,26.12,26.15,25.99,26.07,796800.0,26.12,26.15,25.99,26.07,796800.0
2005-12-07 12:30:00,26.08,26.1,26.04,26.06,156700.0,26.08,26.1,26.04,26.06,156700.0
2005-12-07 13:00:00,26.05,26.07,25.9,25.93,592000.0,26.05,26.07,25.9,25.93,592000.0
2005-12-07 13:30:00,25.93,25.93,25.75,25.84,753800.0,25.93,25.93,25.75,25.84,753800.0
2005-12-07 14:00:00,25.83,25.9,25.79,25.8,418800.0,25.83,25.9,25.79,25.8,418800.0
2005-12-07 14:30:00,25.8,25.85,25.75,25.85,482700.0,25.8,25.85,25.75,25.85,482700.0
2005-12-07 15:00:00,25.8,25.85,25.76,25.8,664200.0,25.8,25.85,25.76,25.8,664200.0
2005-12-07 15:30:00,25.8,25.88,25.74,25.81,876000.0,25.8,25.88,25.74,25.81,876000.0
2005-12-08 09:30:00,25.95,25.98,25.77,25.8,443500.0,25.95,25.98,25.77,25.8,443500.0
2005-12-08 10:00:00,25.8,25.85,25.68,25.81,545700.0,25.8,25.85,25.68,25.81,545700.0
2005-12-08 10:30:00,25.8,26.09,25.79,26.09,392800.0,25.8,26.09,25.79,26.09,392800.0
2005-12-08 11:00:00,26.08,26.21,26.06,26.1,418600.0,26.08,26.21,26.06,26.1,418600.0
2005-12-08 11:30:00,26.1,26.16,26.05,26.13,272000.0,26.1,26.16,26.05,26.13,272000.0
2005-12-08 12:00:00,26.13,26.19,26.12,26.17,174500.0,26.13,26.19,26.12,26.17,174500.0
2005-12-08 12:30:00,26.15,26.17,26.03,26.09,193900.0,26.15,26.17,26.03,26.09,193900.0
2005-12-08 13:00:00,26.08,26.15,26.02,26.03,332800.0,26.08,26.15,26.02,26.03,332800.0
2005-12-08 13:30:00,26.03,26.09,26.02,26.05,146300.0,26.03,26.09,26.02,26.05,146300.0
2005-12-08 14:00:00,26.05,26.1,25.99,26.01,286400.0,26.05,26.1,25.99,26.01,286400.0
2005-12-08 14:30:00,26.01,26.02,25.9,25.95,305200.0,26.01,26.02,25.9,25.95,305200.0
2005-12-08 15:00:00,25.95,26.03,25.95,25.97,359700.0,25.95,26.03,25.95,25.97,359700.0
2005-12-08 15:30:00,25.97,26.05,25.96,26.0,374800.0,25.97,26.05,25.96,26.0,374800.0
2005-12-09 09:30:00,26.21,26.24,25.96,25.99,238400.0,26.21,26.24,25.96,25.99,238400.0
2005-12-09 10:00:00,25.99,26.15,25.96,26.06,306500.0,25.99,26.15,25.96,26.06,306500.0
2005-12-09 10:30:00,26.06,26.16,26.05,26.1,308100.0,26.06,26.16,26.05,26.1,308100.0
2005-12-09 11:00:00,26.1,26.29,26.09,26.22,928000.0,26.1,26.29,26.09,26.22,928000.0
2005-12-09 11:30:00,26.21,26.27,26.15,26.18,425800.0,26.21,26.27,26.15,26.18,425800.0
2005-12-09 12:00:00,26.18,26.23,26.12,26.18,654900.0,26.18,26.23,26.12,26.18,654900.0
2005-12-09 12:30:00,26.18,26.23,26.16,26.2,573100.0,26.18,26.23,26.16,26.2,573100.0
2005-12-09 13:00:00,26.19,26.33,26.17,26.23,243300.0,26.19,26.33,26.17,26.23,243300.0
2005-12-09 13:30:00,26.24,26.31,26.16,26.17,257200.0,26.24,26.31,26.16,26.17,257200.0
2005-12-09 14:00:00,26.16,26.28,26.16,26.27,150900.0,26.16,26.28,26.16,26.27,150900.0
2005-12-09 14:30:00,26.27,26.3,26.24,26.26,280400.0,26.27,26.3,26.24,26.26,280400.0
2005-12-09 15:00:00,26.25,26.32,26.23,26.24,353200.0,26.25,26.32,26.23,26.24,353200.0
2005-12-09 15:30:00,26.28,26.32,26.17,26.18,481900.0,26.28,26.32,26.17,26.18,481900.0
2005-12-12 09:30:00,26.4,26.41,26.21,26.26,590700.0,26.4,26.41,26.21,26.26,590700.0
2005-12-12 10:00:00,26.26,26.26,25.92,25.95,291200.0,26.26,26.26,25.92,25.95,291200.0
2005-12-12 10:30:00,25.93,26.1,25.92,25.98,467300.0,25.93,26.1,25.92,25.98,467300.0
2005-12-12 11:00:00,25.98,26.04,25.89,25.91,324200.0,25.98,26.04,25.89,25.91,324200.0
2005-12-12 11:30:00,25.9,25.93,25.83,25.87,369400.0,25.9,25.93,25.83,25.87,369400.0
2005-12-12 12:00:00,25.87,25.93,25.85,25.88,266600.0,25.87,25.93,25.85,25.88,266600.0
2005-12-12 12:30:00,25.88,25.88,25.7,25.79,284300.0,25.88,25.88,25.7,25.79,284300.0
2005-12-12 13:00:00,25.78,25.83,25.75,25.8,142700.0,25.78,25.83,25.75,25.8,142700.0
2005-12-12 13:30:00,25.8,25.84,25.76,25.81,163600.0,25.8,25.84,25.76,25.81,163600.0
2005-12-12 14:00:00,25.8,25.85,25.75,25.81,186700.0,25.8,25.85,25.75,25.81,186700.0
2005-12-12 14:30:00,25.81,25.9,25.81,25.86,174700.0,25.81,25.9,25.81,25.86,174700.0
2005-12-12 15:00:00,25.87,25.92,25.85,25.91,198200.0,25.87,25.92,25.85,25.91,198200.0
2005-12-12 15:30:00,25.9,25.92,25.82,25.87,353700.0,25.9,25.92,25.82,25.87,353700.0
2005-12-13 09:30:00,25.88,26.02,25.81,25.85,747000.0,25.88,26.02,25.81,25.85,747000.0
2005-12-13 10:00:00,25.86,25.96,25.77,25.81,354100.0,25.86,25.96,25.77,25.81,354100.0
2005-12-13 10:30:00,25.81,25.87,25.73,25.87,280900.0,25.81,25.87,25.73,25.87,280900.0
2005-12-13 11:00:00,25.87,25.89,25.81,25.89,307000.0,25.87,25.89,25.81,25.89,307000.0
2005-12-13 11:30:00,25.89,25.91,25.75,25.76,750100.0,25.89,25.91,25.75,25.76,750100.0
2005-12-13 12:00:00,25.76,25.8,25.69,25.7,205600.0,25.76,25.8,25.69,25.7,205600.0
2005-12-13 12:30:00,25.71,25.71,25.6,25.61,360100.0,25.71,25.71,25.6,25.61,360100.0
2005-12-13 13:00:00,25.61,25.62,25.44,25.47,577300.0,25.61,25.62,25.44,25.47,577300.0
2005-12-13 13:30:00,25.48,25.48,25.3,25.42,612700.0,25.48,25.48,25.3,25.42,612700.0
2005-12-13 14:00:00,25.43,25.64,25.37,25.54,520800.0,25.43,25.64,25.37,25.54,520800.0
2005-12-13 14:30:00,25.53,25.65,25.51,25.64,490000.0,25.53,25.65,25.51,25.64,490000.0
2005-12-13 15:00:00,25.65,25.67,25.55,25.6,680000.0,25.65,25.67,25.55,25.6,680000.0
2005-12-13 15:30:00,25.6,25.62,25.55,25.6,599300.0,25.6,25.62,25.55,25.6,599300.0
2005-12-14 09:30:00,25.6,25.77,25.56,25.6,255700.0,25.6,25.77,25.56,25.6,255700.0
2005-12-14 10:00:00,25.61,25.63,25.31,25.45,421200.0,25.61,25.63,25.31,25.45,421200.0
2005-12-14 10:30:00,25.46,25.56,25.42,25.42,945200.0,25.46,25.56,25.42,25.42,945200.0
2005-12-14 11:00:00,25.43,25.48,25.4,25.44,542900.0,25.43,25.48,25.4,25.44,542900.0
2005-12-14 11:30:00,25.44,25.46,25.37,25.39,208500.0,25.44,25.46,25.37,25.39,208500.0
2005-12-14 12:00:00,25.39,25.43,25.32,25.35,103800.0,25.39,25.43,25.32,25.35,103800.0
2005-12-14 12:30:00,25.35,25.39,25.33,25.38,137600.0,25.35,25.39,25.33,25.38,137600.0
2005-12-14 13:00:00,25.38,25.41,25.33,25.38,319700.0,25.38,25.41,25.33,25.38,319700.0
2005-12-14 13:30:00,25.4,25.49,25.38,25.47,319700.0,25.4,25.49,25.38,25.47,319700.0
2005-12-14 14:00:00,25.47,25.5,25.4,25.42,218700.0,25.47,25.5,25.4,25.42,218700.0
2005-12-14 14:30:00,25.41,25.47,25.35,25.41,135000.0,25.41,25.47,25.35,25.41,135000.0
2005-12-14 15:00:00,25.4,25.43,25.33,25.36,551300.0,25.4,25.43,25.33,25.36,551300.0
2005-12-14 15:30:00,25.36,25.4,25.29,25.29,567900.0,25.36,25.4,25.29,25.29,567900.0
2005-12-15 09:30:00,25.45,25.49,25.35,25.37,481700.0,25.45,25.49,25.35,25.37,481700.0
2005-12-15 10:00:00,25.38,25.44,25.34,25.41,227200.0,25.38,25.44,25.34,25.41,227200.0
2005-12-15 10:30:00,25.41,25.49,25.36,25.41,400800.0,25.41,25.49,25.36,25.41,400800.0
2005-12-15 11:00:00,25.42,25.5,25.37,25.45,270000.0,25.42,25.5,25.37,25.45,270000.0
2005-12-15 11:30:00,25.46,25.5,25.35,25.41,274800.0,25.46,25.5,25.35,25.41,274800.0
2005-12-15 12:00:00,25.4,25.43,25.3,25.35,316600.0,25.4,25.43,25.3,25.35,316600.0
2005-12-15 12:30:00,25.35,25.43,25.34,25.42,189300.0,25.35,25.43,25.34,25.42,189300.0
2005-12-15 13:00:00,25.42,25.47,25.37,25.44,316600.0,25.42,25.47,25.37,25.44,316600.0
2005-12-15 13:30:00,25.44,25.58,25.44,25.49,242300.0,25.44,25.58,25.44,25.49,242300.0
2005-12-15 14:00:00,25.49,25.52,25.45,25.48,470300.0,25.49,25.52,25.45,25.48,470300.0
2005-12-15 14:30:00,25.49,25.55,25.43,25.5,348400.0,25.49,25.55,25.43,25.5,348400.0
2005-12-15 15:00:00,25.5,25.62,25.48,25.58,547800.0,25.5,25.62,25.48,25.58,547800.0
2005-12-15 15:30:00,25.59,25.6,25.52,25.53,821600.0,25.59,25.6,25.52,25.53,821600.0
2005-12-16 09:30:00,25.74,25.74,25.5,25.64,800000.0,25.74,25.74,25.5,25.64,800000.0
2005-12-16 10:00:00,25.64,25.69,25.6,25.68,210300.0,25.64,25.69,25.6,25.68,210300.0
2005-12-16 10:30:00,25.68,25.68,25.61,25.68,102500.0,25.68,25.68,25.61,25.68,102500.0
2005-12-16 11:00:00,25.68,25.69,25.54,25.58,294900.0,25.68,25.69,25.54,25.58,294900.0
2005-12-16 11:30:00,25.58,25.65,25.54,25.59,187500.0,25.58,25.65,25.54,25.59,187500.0
2005-12-16 12:00:00,25.59,25.65,25.56,25.56,239400.0,25.59,25.65,25.56,25.56,239400.0
2005-12-16 12:30:00,25.59,25.65,25.55,25.62,70200.0,25.59,25.65,25.55,25.62,70200.0
2005-12-16 13:00:00,25.64,25.65,25.6,25.6,84200.0,25.64,25.65,25.6,25.6,84200.0
2005-12-16 13:30:00,25.61,25.64,25.58,25.59,116900.0,25.61,25.64,25.58,25.59,116900.0
2005-12-16 14:00:00,25.6,25.65,25.59,25.62,161800.0,25.6,25.65,25.59,25.62,161800.0
2005-12-16 14:30:00,25.64,25.65,25.55,25.57,205800.0,25.64,25.65,25.55,25.57,205800.0
2005-12-16 15:00:00,25.58,25.64,25.55,25.61,238700.0,25.58,25.64,25.55,25.61,238700.0
2005-12-16 15:30:00,25.61,25.65,25.6,25.63,491400.0,25.61,25.65,25.6,25.63,491400.0
2005-12-19 09:30:00,25.52,25.69,25.52,25.57,202900.0,25.52,25.69,25.52,25.57,202900.0
2005-12-19 10:00:00,25.56,25.57,25.32,25.35,154200.0,25.56,25.57,25.32,25.35,154200.0
2005-12-19 10:30:00,25.34,25.37,25.25,25.3,180500.0,25.34,25.37,25.25,25.3,180500.0
2005-12-19 11:00:00,25.32,25.35,25.3,25.32,168800.0,25.32,25.35,25.3,25.32,168800.0
2005-12-19 11:30:00,25.32,25.37,25.32,25.36,451700.0,25.32,25.37,25.32,25.36,451700.0
2005-12-19 12:00:00,25.35,25.42,25.32,25.36,776300.0,25.35,25.42,25.32,25.36,776300.0
2005-12-19 12:30:00,25.35,25.45,25.35,25.39,429900.0,25.35,25.45,25.35,25.39,429900.0
2005-12-19 13:00:00,25.39,25.53,25.35,25.45,226300.0,25.39,25.53,25.35,25.45,226300.0
2005-12-19 13:30:00,25.44,25.48,25.36,25.36,201800.0,25.44,25.48,25.36,25.36,201800.0
2005-12-19 14:00:00,25.36,25.43,25.36,25.41,118700.0,25.36,25.43,25.36,25.41,118700.0
2005-12-19 14:30:00,25.4,25.49,25.39,25.44,142400.0,25.4,25.49,25.39,25.44,142400.0
2005-12-19 15:00:00,25.45,25.51,25.44,25.49,227900.0,25.45,25.51,25.44,25.49,227900.0
2005-12-19 15:30:00,25.49,25.6,25.48,25.6,535000.0,25.49,25.6,25.48,25.6,535000.0
2005-12-20 09:30:00,25.6,25.7,25.39,25.47,543200.0,25.6,25.7,25.39,25.47,543200.0
2005-12-20 10:00:00,25.47,25.47,25.3,25.36,394300.0,25.47,25.47,25.3,25.36,394300.0
2005-12-20 10:30:00,25.36,25.53,25.35,25.41,382800.0,25.36,25.53,25.35,25.41,382800.0
2005-12-20 11:00:00,25.41,25.45,25.35,25.42,245000.0,25.41,25.45,25.35,25.42,245000.0
2005-12-20 11:30:00,25.42,25.42,25.35,25.38,181000.0,25.42,25.42,25.35,25.38,181000.0
2005-12-20 12:00:00,25.38,25.41,25.36,25.37,217400.0,25.38,25.41,25.36,25.37,217400.0
2005-12-20 12:30:00,25.38,25.42,25.34,25.42,133100.0,25.38,25.42,25.34,25.42,133100.0
2005-12-20 13:00:00,25.43,25.47,25.36,25.46,276100.0,25.43,25.47,25.36,25.46,276100.0
2005-12-20 13:30:00,25.46,25.49,25.42,25.45,102400.0,25.46,25.49,25.42,25.45,102400.0
2005-12-20 14:00:00,25.45,25.45,25.39,25.4,141500.0,25.45,25.45,25.39,25.4,141500.0
2005-12-20 14:30:00,25.41,25.42,25.28,25.31,134400.0,25.41,25.42,25.28,25.31,134400.0
2005-12-20 15:00:00,25.31,25.33,25.19,25.23,173000.0,25.31,25.33,25.19,25.23,173000.0
2005-12-20 15:30:00,25.23,25.25,25.14,25.18,302200.0,25.23,25.25,25.14,25.18,302200.0
2005-12-21 09:30:00,25.26,25.44,25.2,25.43,249400.0,25.26,25.44,25.2,25.43,249400.0
2005-12-21 10:00:00,25.43,25.56,25.38,25.47,310900.0,25.43,25.56,25.38,25.47,310900.0
2005-12-21 10:30:00,25.47,25.52,25.4,25.41,458300.0,25.47,25.52,25.4,25.41,458300.0
2005-12-21 11:00:00,25.41,25.45,25.41,25.44,269600.0,25.41,25.45,25.41,25.44,269600.0
2005-12-21 11:30:00,25.43,25.43,25.34,25.39,134000.0,25.43,25.43,25.34,25.39,134000.0
2005-12-21 12:00:00,25.37,25.37,25.3,25.35,188000.0,25.37,25.37,25.3,25.35,188000.0
2005-12-21 12:30:00,25.35,25.39,25.34,25.38,174600.0,25.35,25.39,25.34,25.38,174600.0
2005-12-21 13:00:00,25.39,25.39,25.31,25.32,286600.0,25.39,25.39,25.31,25.32,286600.0
2005-12-21 13:30:00,25.32,25.33,25.26,25.32,134100.0,25.32,25.33,25.26,25.32,134100.0
2005-12-21 14:00:00,25.32,25.39,25.32,25.36,167600.0,25.32,25.39,25.32,25.36,167600.0
2005-12-21 14:30:00,25.36,25.4,25.28,25.32,144500.0,25.36,25.4,25.28,25.32,144500.0
2005-12-21 15:00:00,25.31,25.34,25.29,25.33,280900.0,25.31,25.34,25.29,25.33,280900.0
2005-12-21 15:30:00,25.33,25.4,25.26,25.38,394100.0,25.33,25.4,25.26,25.38,394100.0
2005-12-22 09:30:00,25.48,25.5,25.37,25.41,360000.0,25.48,25.5,25.37,25.41,360000.0
2005-12-22 10:00:00,25.38,25.46,25.16,25.29,245000.0,25.38,25.46,25.16,25.29,245000.0
2005-12-22 10:30:00,25.3,25.34,25.21,25.31,204400.0,25.3,25.34,25.21,25.31,204400.0
2005-12-22 11:00:00,25.31,25.35,25.24,25.35,367200.0,25.31,25.35,25.24,25.35,367200.0
2005-12-22 11:30:00,25.35,25.39,25.32,25.39,472700.0,25.35,25.39,25.32,25.39,472700.0
2005-12-22 12:00:00,25.39,25.46,25.36,25.39,142900.0,25.39,25.46,25.36,25.39,142900.0
2005-12-22 12:30:00,25.39,25.43,25.35,25.4,214200.0,25.39,25.43,25.35,25.4,214200.0
2005-12-22 13:00:00,25.4,25.4,25.33,25.36,94500.0,25.4,25.4,25.33,25.36,94500.0
2005-12-22 13:30:00,25.36,25.41,25.34,25.38,121500.0,25.36,25.41,25.34,25.38,121500.0
2005-12-22 14:00:00,25.38,25.43,25.36,25.39,324100.0,25.38,25.43,25.36,25.39,324100.0
2005-12-22 14:30:00,25.38,25.4,25.34,25.38,170000.0,25.38,25.4,25.34,25.38,170000.0
2005-12-22 15:00:00,25.37,25.43,25.36,25.41,395400.0,25.37,25.43,25.36,25.41,395400.0
2005-12-22 15:30:00,25.41,25.43,25.34,25.39,376100.0,25.41,25.43,25.34,25.39,376100.0
2005-12-23 09:30:00,25.46,25.46,25.31,25.42,225800.0,25.46,25.46,25.31,25.42,225800.0
2005-12-23 10:00:00,25.42,25.5,25.36,25.38,195100.0,25.42,25.5,25.36,25.38,195100.0
2005-12-23 10:30:00,25.38,25.45,25.35,25.37,139800.0,25.38,25.45,25.35,25.37,139800.0
2005-12-23 11:00:00,25.36,25.4,25.34,25.39,87000.0,25.36,25.4,25.34,25.39,87000.0
2005-12-23 11:30:00,25.36,25.5,25.36,25.47,172500.0,25.36,25.5,25.36,25.47,172500.0
2005-12-23 12:00:00,25.47,25.54,25.45,25.53,85400.0,25.47,25.54,25.45,25.53,85400.0
2005-12-23 12:30:00,25.53,25.61,25.51,25.58,184800.0,25.53,25.61,25.51,25.58,184800.0
2005-12-23 13:00:00,25.58,25.61,25.54,25.55,129700.0,25.58,25.61,25.54,25.55,129700.0
2005-12-23 13:30:00,25.54,25.6,25.52,25.58,84000.0,25.54,25.6,25.52,25.58,84000.0
2005-12-23 14:00:00,25.58,25.73,25.57,25.7,179700.0,25.58,25.73,25.57,25.7,179700.0
2005-12-23 14:30:00,25.72,25.73,25.66,25.72,215300.0,25.72,25.73,25.66,25.72,215300.0
2005-12-23 15:00:00,25.72,25.78,25.71,25.72,235000.0,25.72,25.78,25.71,25.72,235000.0
2005-12-23 15:30:00,25.72,25.84,25.67,25.81,482800.0,25.72,25.84,25.67,25.81,482800.0
2005-12-27 09:30:00,25.78,25.78,25.35,25.36,505100.0,25.78,25.78,25.35,25.36,505100.0
2005-12-27 10:00:00,25.36,25.41,25.07,25.14,482700.0,25.36,25.41,25.07,25.14,482700.0
2005-12-27 10:30:00,25.14,25.29,25.09,25.26,373900.0,25.14,25.29,25.09,25.26,373900.0
2005-12-27 11:00:00,25.26,25.31,25.2,25.3,377100.0,25.26,25.31,25.2,25.3,377100.0
2005-12-27 11:30:00,25.31,25.35,25.27,25.33,190000.0,25.31,25.35,25.27,25.33,190000.0
2005-12-27 12:00:00,25.33,25.35,25.27,25.3,300100.0,25.33,25.35,25.27,25.3,300100.0
2005-12-27 12:30:00,25.3,25.34,25.26,25.29,237500.0,25.3,25.34,25.26,25.29,237500.0
2005-12-27 13:00:00,25.29,25.3,25.25,25.27,692800.0,25.29,25.3,25.25,25.27,692800.0
2005-12-27 13:30:00,25.27,25.29,25.15,25.23,257900.0,25.27,25.29,25.15,25.23,257900.0
2005-12-27 14:00:00,25.23,25.26,25.16,25.17,144300.0,25.23,25.26,25.16,25.17,144300.0
2005-12-27 14:30:00,25.17,25.18,25.13,25.17,265700.0,25.17,25.18,25.13,25.17,265700.0
2005-12-27 15:00:00,25.18,25.19,25.12,25.12,508100.0,25.18,25.19,25.12,25.12,508100.0
2005-12-27 15:30:00,25.12,25.13,25.08,25.08,748200.0,25.12,25.13,25.08,25.08,748200.0
2005-12-28 09:30:00,25.07,25.1,25.01,25.06,257000.0,25.07,25.1,25.01,25.06,257000.0
2005-12-28 10:00:00,25.06,25.09,25.03,25.04,186300.0,25.06,25.09,25.03,25.04,186300.0
2005-12-28 10:30:00,25.06,25.08,24.98,25.0,356100.0,25.06,25.08,24.98,25.0,356100.0
2005-12-28 11:00:00,25.0,25.04,24.96,24.96,246300.0,25.0,25.04,24.96,24.96,246300.0
2005-12-28 11:30:00,24.96,24.98,24.87,24.89,134800.0,24.96,24.98,24.87,24.89,134800.0
2005-12-28 12:00:00,24.89,24.97,24.89,24.92,136600.0,24.89,24.97,24.89,24.92,136600.0
2005-12-28 12:30:00,24.91,24.91,24.78,24.85,234600.0,24.91,24.91,24.78,24.85,234600.0
2005-12-28 13:00:00,24.86,24.86,24.8,24.83,216500.0,24.86,24.86,24.8,24.83,216500.0
2005-12-28 13:30:00,24.82,24.86,24.8,24.81,270100.0,24.82,24.86,24.8,24.81,270100.0
2005-12-28 14:00:00,24.83,24.89,24.81,24.87,178600.0,24.83,24.89,24.81,24.87,178600.0
2005-12-28 14:30:00,24.88,24.94,24.84,24.89,226700.0,24.88,24.94,24.84,24.89,226700.0
2005-12-28 15:00:00,24.89,24.89,24.81,24.89,192000.0,24.89,24.89,24.81,24.89,192000.0
2005-12-28 15:30:00,24.9,24.92,24.79,24.8,347500.0,24.9,24.92,24.79,24.8,347500.0
2005-12-29 09:30:00,24.75,24.9,24.51,24.8,254500.0,24.75,24.9,24.51,24.8,254500.0
2005-12-29 10:00:00,24.79,24.8,24.74,24.76,261500.0,24.79,24.8,24.74,24.76,261500.0
2005-12-29 10:30:00,24.76,24.84,24.72,24.84,150900.0,24.76,24.84,24.72,24.84,150900.0
2005-12-29 11:00:00,24.84,24.95,24.84,24.88,131800.0,24.84,24.95,24.84,24.88,131800.0
2005-12-29 11:30:00,24.88,24.89,24.84,24.85,87200.0,24.88,24.89,24.84,24.85,87200.0
2005-12-29 12:00:00,24.85,24.91,24.82,24.82,73100.0,24.85,24.91,24.82,24.82,73100.0
2005-12-29 12:30:00,24.82,24.83,24.74,24.77,112400.0,24.82,24.83,24.74,24.77,112400.0
2005-12-29 13:00:00,24.77,24.8,24.75,24.78,156400.0,24.77,24.8,24.75,24.78,156400.0
2005-12-29 13:30:00,24.77,24.78,24.67,24.69,222300.0,24.77,24.78,24.67,24.69,222300.0
2005-12-29 14:00:00,24.69,24.7,24.57,24.62,321900.0,24.69,24.7,24.57,24.62,321900.0
2005-12-29 14:30:00,24.6,24.68,24.56,24.67,207200.0,24.6,24.68,24.56,24.67,207200.0
2005-12-29 15:00:00,24.65,24.72,24.6,24.65,331800.0,24.65,24.72,24.6,24.65,331800.0
2005-12-29 15:30:00,24.64,24.72,24.63,24.71,474600.0,24.64,24.72,24.63,24.71,474600.0
2005-12-30 09:30:00,24.35,24.64,24.26,24.57,502600.0,24.35,24.64,24.26,24.57,502600.0
2005-12-30 10:00:00,24.61,24.62,24.47,24.55,273100.0,24.61,24.62,24.47,24.55,273100.0
2005-12-30 10:30:00,24.55,24.58,24.42,24.46,369800.0,24.55,24.58,24.42,24.46,369800.0
2005-12-30 11:00:00,24.46,24.48,24.31,24.35,341300.0,24.46,24.48,24.31,24.35,341300.0
2005-12-30 11:30:00,24.36,24.43,24.32,24.42,204900.0,24.36,24.43,24.32,24.42,204900.0
2005-12-30 12:00:00,24.42,24.43,24.32,24.36,156400.0,24.42,24.43,24.32,24.36,156400.0
2005-12-30 12:30:00,24.36,24.37,24.27,24.28,505400.0,24.36,24.37,24.27,24.28,505400.0
2005-12-30 13:00:00,24.29,24.33,24.27,24.3,242300.0,24.29,24.33,24.27,24.3,242300.0
2005-12-30 13:30:00,24.3,24.45,24.29,24.44,236600.0,24.3,24.45,24.29,24.44,236600.0
2005-12-30 14:00:00,24.45,24.45,24.39,24.42,176900.0,24.45,24.45,24.39,24.42,176900.0
2005-12-30 14:30:00,24.42,24.45,24.39,24.41,143200.0,24.42,24.45,24.39,24.41,143200.0
2005-12-30 15:00:00,24.43,24.53,24.41,24.5,210400.0,24.43,24.53,24.41,24.5,210400.0
2005-12-30 15:30:00,24.49,24.6,24.44,24.5,458700.0,24.49,24.6,24.44,24.5,458700.0
2006-01-03 09:30:00,24.56,24.67,24.3,24.38,375600.0,24.56,24.67,24.3,24.38,375600.0
2006-01-03 10:00:00,24.38,24.5,24.25,24.27,246900.0,24.38,24.5,24.25,24.27,246900.0
2006-01-03 10:30:00,24.27,24.42,24.26,24.32,260500.0,24.27,24.42,24.26,24.32,260500.0
2006-01-03 11:00:00,24.31,24.33,24.12,24.17,344300.0,24.31,24.33,24.12,24.17,344300.0
2006-01-03 11:30:00,24.17,24.2,24.1,24.11,115700.0,24.17,24.2,24.1,24.11,115700.0
2006-01-03 12:00:00,24.11,24.2,24.06,24.2,221100.0,24.11,24.2,24.06,24.2,221100.0
2006-01-03 12:30:00,24.2,24.27,24.17,24.22,307200.0,24.2,24.27,24.17,24.22,307200.0
2006-01-03 13:00:00,24.23,24.27,24.18,24.26,227600.0,24.23,24.27,24.18,24.26,227600.0
2006-01-03 13:30:00,24.27,24.5,24.25,24.36,301300.0,24.27,24.5,24.25,24.36,301300.0
2006-01-03 14:00:00,24.36,24.53,24.36,24.41,299100.0,24.36,24.53,24.36,24.41,299100.0
2006-01-03 14:30:00,24.4,24.49,24.39,24.42,266500.0,24.4,24.49,24.39,24.42,266500.0
2006-01-03 15:00:00,24.42,24.5,24.39,24.41,503700.0,24.42,24.5,24.39,24.41,503700.0
2006-01-03 15:30:00,24.41,24.49,24.37,24.43,377000.0,24.41,24.49,24.37,24.43,377000.0
2006-01-04 09:30:00,24.6,24.97,24.56,24.91,563300.0,24.6,24.97,24.56,24.91,563300.0
2006-01-04 10:00:00,24.89,25.25,24.89,25.12,775500.0,24.89,25.25,24.89,25.12,775500.0
2006-01-04 10:30:00,25.13,25.2,25.0,25.05,1067000.0,25.13,25.2,25.0,25.05,1067000.0
2006-01-04 11:00:00,25.05,25.1,25.03,25.08,379800.0,25.05,25.1,25.03,25.08,379800.0
2006-01-04 11:30:00,25.08,25.21,25.04,25.21,322600.0,25.08,25.21,25.04,25.21,322600.0
2006-01-04 12:00:00,25.21,25.26,25.19,25.24,594100.0,25.21,25.26,25.19,25.24,594100.0
2006-01-04 12:30:00,25.24,25.3,25.21,25.28,272800.0,25.24,25.3,25.21,25.28,272800.0
2006-01-04 13:00:00,25.28,25.28,25.18,25.22,194300.0,25.28,25.28,25.18,25.22,194300.0
2006-01-04 13:30:00,25.24,25.32,25.23,25.3,503400.0,25.24,25.32,25.23,25.3,503400.0
2006-01-04 14:00:00,25.28,25.3,25.22,25.25,732100.0,25.28,25.3,25.22,25.25,732100.0
2006-01-04 14:30:00,25.25,25.34,25.24,25.31,1261300.0,25.25,25.34,25.24,25.31,1261300.0
2006-01-04 15:00:00,25.31,25.33,25.24,25.3,739700.0,25.31,25.33,25.24,25.3,739700.0
2006-01-04 15:30:00,25.3,25.38,25.27,25.32,698600.0,25.3,25.38,25.27,25.32,698600.0
2006-01-05 09:30:00,25.4,25.56,25.32,25.37,525700.0,25.4,25.56,25.32,25.37,525700.0
2006-01-05 10:00:00,25.37,25.45,25.3,25.32,546200.0,25.37,25.45,25.3,25.32,546200.0
2006-01-05 10:30:00,25.32,25.36,25.25,25.29,335300.0,25.32,25.36,25.25,25.29,335300.0
2006-01-05 11:00:00,25.3,25.32,25.22,25.29,683800.0,25.3,25.32,25.22,25.29,683800.0
2006-01-05 11:30:00,25.29,25.34,25.26,25.33,811800.0,25.29,25.34,25.26,25.33,811800.0
2006-01-05 12:00:00,25.34,25.41,25.33,25.38,537000.0,25.34,25.41,25.33,25.38,537000.0
2006-01-05 12:30:00,25.37,25.45,25.37,25.44,415400.0,25.37,25.45,25.37,25.44,415400.0
2006-01-05 13:00:00,25.43,25.55,25.42,25.54,112500.0,25.43,25.55,25.42,25.54,112500.0
2006-01-05 13:30:00,25.54,25.61,25.52,25.6,443300.0,25.54,25.61,25.52,25.6,443300.0
2006-01-05 14:00:00,25.59,25.63,25.54,25.59,259300.0,25.59,25.63,25.54,25.59,259300.0
2006-01-05 14:30:00,25.59,25.7,25.57,25.65,379500.0,25.59,25.7,25.57,25.65,379500.0
2006-01-05 15:00:00,25.65,25.8,25.62,25.78,568400.0,25.65,25.8,25.62,25.78,568400.0
2006-01-05 15:30:00,25.78,25.89,25.7,25.86,979000.0,25.78,25.89,25.7,25.86,979000.0
2006-01-06 09:30:00,26.17,26.22,26.04,26.12,795400.0,26.17,26.22,26.04,26.12,795400.0
2006-01-06 10:00:00,26.12,26.13,26.02,26.04,707600.0,26.12,26.13,26.02,26.04,707600.0
2006-01-06 10:30:00,26.04,26.07,25.96,26.04,485800.0,26.04,26.07,25.96,26.04,485800.0
2006-01-06 11:00:00,26.05,26.14,26.04,26.12,568600.0,26.05,26.14,26.04,26.12,568600.0
2006-01-06 11:30:00,26.12,26.21,26.12,26.18,897300.0,26.12,26.21,26.12,26.18,897300.0
2006-01-06 12:00:00,26.17,26.23,26.14,26.17,586900.0,26.17,26.23,26.14,26.17,586900.0
2006-01-06 12:30:00,26.18,26.21,26.15,26.16,379200.0,26.18,26.21,26.15,26.16,379200.0
2006-01-06 13:00:00,26.17,26.2,26.12,26.14,157300.0,26.17,26.2,26.12,26.14,157300.0
2006-01-06 13:30:00,26.14,26.17,26.09,26.1,246500.0,26.14,26.17,26.09,26.1,246500.0
2006-01-06 14:00:00,26.1,26.15,26.05,26.12,1168600.0,26.1,26.15,26.05,26.12,1168600.0
2006-01-06 14:30:00,26.12,26.14,26.02,26.11,350900.0,26.12,26.14,26.02,26.11,350900.0
2006-01-06 15:00:00,26.11,26.14,26.08,26.12,303100.0,26.11,26.14,26.08,26.12,303100.0
2006-01-06 15:30:00,26.12,26.26,26.09,26.24,704000.0,26.12,26.26,26.09,26.24,704000.0
2006-01-09 09:30:00,26.21,26.36,25.89,26.13,3300300.0,26.21,26.36,25.89,26.13,3300300.0
2006-01-09 10:00:00,26.12,26.21,26.08,26.19,1637800.0,26.12,26.21,26.08,26.19,1637800.0
2006-01-09 10:30:00,26.18,26.19,25.93,26.01,1695900.0,26.18,26.19,25.93,26.01,1695900.0
2006-01-09 11:00:00,26.0,26.05,25.8,25.8,969400.0,26.0,26.05,25.8,25.8,969400.0
2006-01-09 11:30:00,25.83,25.83,25.69,25.78,997900.0,25.83,25.83,25.69,25.78,997900.0
2006-01-09 12:00:00,25.77,25.87,25.74,25.77,1413900.0,25.77,25.87,25.74,25.77,1413900.0
2006-01-09 12:30:00,25.77,25.86,25.72,25.76,685200.0,25.77,25.86,25.72,25.76,685200.0
2006-01-09 13:00:00,25.76,25.8,25.7,25.74,610300.0,25.76,25.8,25.7,25.74,610300.0
2006-01-09 13:30:00,25.74,25.77,25.67,25.75,478000.0,25.74,25.77,25.67,25.75,478000.0
2006-01-09 14:00:00,25.68,25.82,25.68,25.79,860900.0,25.68,25.82,25.68,25.79,860900.0
2006-01-09 14:30:00,25.8,25.85,25.71,25.75,669300.0,25.8,25.85,25.71,25.75,669300.0
2006-01-09 15:00:00,25.77,25.93,25.7,25.91,1080000.0,25.77,25.93,25.7,25.91,1080000.0
2006-01-09 15:30:00,25.92,25.92,25.8,25.88,1462100.0,25.92,25.92,25.8,25.88,1462100.0
2006-01-10 09:30:00,25.88,25.88,25.75,25.78,656500.0,25.88,25.88,25.75,25.78,656500.0
2006-01-10 10:00:00,25.78,25.81,25.6,25.61,781900.0,25.78,25.81,25.6,25.61,781900.0
2006-01-10 10:30:00,25.61,25.68,25.48,25.5,464000.0,25.61,25.68,25.48,25.5,464000.0
2006-01-10 11:00:00,25.5,25.55,25.47,25.53,592800.0,25.5,25.55,25.47,25.53,592800.0
2006-01-10 11:30:00,25.53,25.77,25.52,25.77,572300.0,25.53,25.77,25.52,25.77,572300.0
2006-01-10 12:00:00,25.76,25.84,25.73,25.75,736700.0,25.76,25.84,25.73,25.75,736700.0
2006-01-10 12:30:00,25.77,25.85,25.74,25.79,426000.0,25.77,25.85,25.74,25.79,426000.0
2006-01-10 13:00:00,25.8,25.9,25.75,25.87,482700.0,25.8,25.9,25.75,25.87,482700.0
2006-01-10 13:30:00,25.87,26.04,25.86,26.01,2476600.0,25.87,26.04,25.86,26.01,2476600.0
2006-01-10 14:00:00,26.0,26.07,25.98,26.02,1186400.0,26.0,26.07,25.98,26.02,1186400.0
2006-01-10 14:30:00,26.02,26.09,25.97,26.09,1407700.0,26.02,26.09,25.97,26.09,1407700.0
2006-01-10 15:00:00,26.09,26.29,26.08,26.29,2225200.0,26.09,26.29,26.08,26.29,2225200.0
2006-01-10 15:30:00,26.28,26.56,26.2,26.51,2898400.0,26.28,26.56,26.2,26.51,2898400.0
2006-01-11 09:30:00,26.0,26.4,25.7,26.18,1477300.0,26.0,26.4,25.7,26.18,1477300.0
2006-01-11 10:00:00,26.19,26.25,25.83,25.9,1316700.0,26.19,26.25,25.83,25.9,1316700.0
2006-01-11 10:30:00,25.9,25.99,25.74,25.85,1076800.0,25.9,25.99,25.74,25.85,1076800.0
2006-01-11 11:00:00,25.85,25.97,25.84,25.88,736200.0,25.85,25.97,25.84,25.88,736200.0
2006-01-11 11:30:00,25.88,26.0,25.8,25.9,739000.0,25.88,26.0,25.8,25.9,739000.0
2006-01-11 12:00:00,25.91,25.92,23.7,25.62,1432700.0,25.91,25.92,23.7,25.62,1432700.0
2006-01-11 12:30:00,25.62,25.62,25.4,25.55,1387300.0,25.62,25.62,25.4,25.55,1387300.0
2006-01-11 13:00:00,25.55,25.55,25.41,25.47,634000.0,25.55,25.55,25.41,25.47,634000.0
2006-01-11 13:30:00,25.46,25.53,25.44,25.44,682300.0,25.46,25.53,25.44,25.44,682300.0
2006-01-11 14:00:00,25.45,25.5,25.36,25.45,644800.0,25.45,25.5,25.36,25.45,644800.0
2006-01-11 14:30:00,25.44,25.54,25.43,25.51,628600.0,25.44,25.54,25.43,25.51,628600.0
2006-01-11 15:00:00,25.5,25.51,25.43,25.45,656300.0,25.5,25.51,25.43,25.45,656300.0
2006-01-11 15:30:00,25.45,25.49,25.15,25.4,2224900.0,25.45,25.49,25.15,25.4,2224900.0
2006-01-12 09:30:00,25.41,25.42,25.04,25.13,988600.0,25.41,25.42,25.04,25.13,988600.0
2006-01-12 10:00:00,25.13,25.24,25.12,25.2,507300.0,25.13,25.24,25.12,25.2,507300.0
2006-01-12 10:30:00,25.2,25.22,25.04,25.09,524000.0,25.2,25.22,25.04,25.09,524000.0
2006-01-12 11:00:00,25.09,25.39,25.08,25.32,342000.0,25.09,25.39,25.08,25.32,342000.0
2006-01-12 11:30:00,25.31,25.42,25.25,25.3,350700.0,25.31,25.42,25.25,25.3,350700.0
2006-01-12 12:00:00,25.29,25.32,25.25,25.28,146000.0,25.29,25.32,25.25,25.28,146000.0
2006-01-12 12:30:00,25.29,25.29,25.2,25.21,228500.0,25.29,25.29,25.2,25.21,228500.0
2006-01-12 13:00:00,25.2,25.2,25.13,25.16,663100.0,25.2,25.2,25.13,25.16,663100.0
2006-01-12 13:30:00,25.15,25.16,25.05,25.07,524700.0,25.15,25.16,25.05,25.07,524700.0
2006-01-12 14:00:00,25.05,25.08,24.97,25.05,580400.0,25.05,25.08,24.97,25.05,580400.0
2006-01-12 14:30:00,25.05,25.14,25.03,25.09,361700.0,25.05,25.14,25.03,25.09,361700.0
2006-01-12 15:00:00,25.09,25.12,25.07,25.1,275500.0,25.09,25.12,25.07,25.1,275500.0
2006-01-12 15:30:00,25.1,25.11,25.02,25.05,521100.0,25.1,25.11,25.02,25.05,521100.0
2006-01-13 09:30:00,25.0,25.05,24.79,24.92,585800.0,25.0,25.05,24.79,24.92,585800.0
2006-01-13 10:00:00,24.92,25.09,24.92,25.06,702100.0,24.92,25.09,24.92,25.06,702100.0
2006-01-13 10:30:00,25.06,25.21,25.05,25.21,719100.0,25.06,25.21,25.05,25.21,719100.0
2006-01-13 11:00:00,25.21,25.34,25.17,25.21,639300.0,25.21,25.34,25.17,25.21,639300.0
2006-01-13 11:30:00,25.21,25.23,25.1,25.19,421500.0,25.21,25.23,25.1,25.19,421500.0
2006-01-13 12:00:00,25.2,25.29,25.16,25.18,234400.0,25.2,25.29,25.16,25.18,234400.0
2006-01-13 12:30:00,25.15,25.2,25.04,25.04,680700.0,25.15,25.2,25.04,25.04,680700.0
2006-01-13 13:00:00,25.02,25.16,25.01,25.15,828400.0,25.02,25.16,25.01,25.15,828400.0
2006-01-13 13:30:00,25.1,25.15,25.03,25.1,487800.0,25.1,25.15,25.03,25.1,487800.0
2006-01-13 14:00:00,25.1,25.1,25.02,25.04,317800.0,25.1,25.1,25.02,25.04,317800.0
2006-01-13 14:30:00,25.05,25.15,25.05,25.13,552900.0,25.05,25.15,25.05,25.13,552900.0
2006-01-13 15:00:00,25.13,25.16,25.1,25.14,400900.0,25.13,25.16,25.1,25.14,400900.0
2006-01-13 15:30:00,25.13,25.26,25.12,25.24,726000.0,25.13,25.26,25.12,25.24,726000.0
2006-01-17 09:30:00,24.0,24.32,23.88,23.89,2363600.0,24.0,24.32,23.88,23.89,2363600.0
2006-01-17 10:00:00,23.89,24.1,23.88,24.09,1222300.0,23.89,24.1,23.88,24.09,1222300.0
2006-01-17 10:30:00,24.08,24.1,23.97,24.0,1460000.0,24.08,24.1,23.97,24.0,1460000.0
2006-01-17 11:00:00,24.01,24.08,23.93,23.98,1094700.0,24.01,24.08,23.93,23.98,1094700.0
2006-01-17 11:30:00,23.98,24.01,23.83,23.9,1564700.0,23.98,24.01,23.83,23.9,1564700.0
2006-01-17 12:00:00,23.9,23.95,23.85,23.86,1279400.0,23.9,23.95,23.85,23.86,1279400.0
2006-01-17 12:30:00,23.86,23.88,23.81,23.84,910900.0,23.86,23.88,23.81,23.84,910900.0
2006-01-17 13:00:00,23.83,23.91,23.83,23.9,1243600.0,23.83,23.91,23.83,23.9,1243600.0
2006-01-17 13:30:00,23.91,23.94,23.87,23.87,1080500.0,23.91,23.94,23.87,23.87,1080500.0
2006-01-17 14:00:00,23.87,23.92,23.85,23.9,769900.0,23.87,23.92,23.85,23.9,769900.0
2006-01-17 14:30:00,23.9,23.91,23.7,23.77,1176400.0,23.9,23.91,23.7,23.77,1176400.0
2006-01-17 15:00:00,23.77,23.79,23.7,23.73,1089400.0,23.77,23.79,23.7,23.73,1089400.0
2006-01-17 15:30:00,23.74,23.86,23.7,23.85,1876000.0,23.74,23.86,23.7,23.85,1876000.0
2006-01-18 09:30:00,23.89,23.96,23.72,23.92,872300.0,23.89,23.96,23.72,23.92,872300.0
2006-01-18 10:00:00,23.93,24.2,23.93,24.03,1412700.0,23.93,24.2,23.93,24.03,1412700.0
2006-01-18 10:30:00,24.04,24.14,24.04,24.13,617600.0,24.04,24.14,24.04,24.13,617600.0
2006-01-18 11:00:00,24.13,24.31,24.13,24.27,901500.0,24.13,24.31,24.13,24.27,901500.0
2006-01-18 11:30:00,24.27,24.28,24.13,24.15,782200.0,24.27,24.28,24.13,24.15,782200.0
2006-01-18 12:00:00,24.15,24.2,24.11,24.19,558700.0,24.15,24.2,24.11,24.19,558700.0
2006-01-18 12:30:00,24.18,24.2,23.97,24.0,650600.0,24.18,24.2,23.97,24.0,650600.0
2006-01-18 13:00:00,23.99,24.06,23.91,23.93,471900.0,23.99,24.06,23.91,23.93,471900.0
2006-01-18 13:30:00,23.93,24.02,23.86,24.0,345600.0,23.93,24.02,23.86,24.0,345600.0
2006-01-18 14:00:00,24.0,24.09,23.97,24.08,400000.0,24.0,24.09,23.97,24.08,400000.0
2006-01-18 14:30:00,24.08,24.11,24.01,24.04,291500.0,24.08,24.11,24.01,24.04,291500.0
2006-01-18 15:00:00,24.04,24.1,23.98,24.04,515500.0,24.04,24.1,23.98,24.04,515500.0
2006-01-18 15:30:00,24.04,24.07,23.91,23.93,700200.0,24.04,24.07,23.91,23.93,700200.0
2006-01-19 09:30:00,24.05,24.35,24.04,24.08,773400.0,24.05,24.35,24.04,24.08,773400.0
2006-01-19 10:00:00,24.1,24.16,24.04,24.15,794500.0,24.1,24.16,24.04,24.15,794500.0
2006-01-19 10:30:00,24.15,24.2,24.09,24.1,498400.0,24.15,24.2,24.09,24.1,498400.0
2006-01-19 11:00:00,24.11,24.22,24.08,24.1,682500.0,24.11,24.22,24.08,24.1,682500.0
2006-01-19 11:30:00,24.09,24.09,24.0,24.02,335100.0,24.09,24.09,24.0,24.02,335100.0
2006-01-19 12:00:00,24.03,24.06,23.94,24.04,307500.0,24.03,24.06,23.94,24.04,307500.0
2006-01-19 12:30:00,24.03,24.08,24.02,24.07,292500.0,24.03,24.08,24.02,24.07,292500.0
2006-01-19 13:00:00,24.07,24.15,24.06,24.14,334500.0,24.07,24.15,24.06,24.14,334500.0
2006-01-19 13:30:00,24.14,24.16,24.09,24.13,224100.0,24.14,24.16,24.09,24.13,224100.0
2006-01-19 14:00:00,24.13,24.14,23.96,23.97,287700.0,24.13,24.14,23.96,23.97,287700.0
2006-01-19 14:30:00,23.96,24.02,23.94,23.99,535300.0,23.96,24.02,23.94,23.99,535300.0
2006-01-19 15:00:00,24.0,24.0,23.87,23.91,416400.0,24.0,24.0,23.87,23.91,416400.0
2006-01-19 15:30:00,23.91,23.99,23.9,23.95,659900.0,23.91,23.99,23.9,23.95,659900.0
2006-01-20 09:30:00,23.9,24.02,23.73,23.74,669500.0,23.9,24.02,23.73,23.74,669500.0
2006-01-20 10:00:00,23.73,23.74,23.5,23.52,782800.0,23.73,23.74,23.5,23.52,782800.0
2006-01-20 10:30:00,23.52,23.58,23.25,23.25,776000.0,23.52,23.58,23.25,23.25,776000.0
2006-01-20 11:00:00,23.28,23.73,23.25,23.44,695800.0,23.28,23.73,23.25,23.44,695800.0
2006-01-20 11:30:00,23.44,23.48,23.3,23.33,307000.0,23.44,23.48,23.3,23.33,307000.0
2006-01-20 12:00:00,23.34,23.42,23.33,23.36,487200.0,23.34,23.42,23.33,23.36,487200.0
2006-01-20 12:30:00,23.36,23.4,23.34,23.38,1105600.0,23.36,23.4,23.34,23.38,1105600.0
2006-01-20 13:00:00,23.38,23.39,23.24,23.27,477900.0,23.38,23.39,23.24,23.27,477900.0
2006-01-20 13:30:00,23.26,23.31,23.2,23.22,924400.0,23.26,23.31,23.2,23.22,924400.0
2006-01-20 14:00:00,23.21,23.25,23.05,23.22,785200.0,23.21,23.25,23.05,23.22,785200.0
2006-01-20 14:30:00,23.22,23.33,23.2,23.25,830600.0,23.22,23.33,23.2,23.25,830600.0
2006-01-20 15:00:00,23.25,23.33,23.1,23.26,1193100.0,23.25,23.33,23.1,23.26,1193100.0
2006-01-20 15:30:00,23.25,23.61,23.25,23.54,2134100.0,23.25,23.61,23.25,23.54,2134100.0
2006-01-23 09:30:00,23.59,23.75,23.51,23.53,484600.0,23.59,23.75,23.51,23.53,484600.0
2006-01-23 10:00:00,23.53,23.62,23.5,23.55,742200.0,23.53,23.62,23.5,23.55,742200.0
2006-01-23 10:30:00,23.55,23.7,23.55,23.57,699100.0,23.55,23.7,23.55,23.57,699100.0
2006-01-23 11:00:00,23.58,23.68,23.53,23.62,633400.0,23.58,23.68,23.53,23.62,633400.0
2006-01-23 11:30:00,23.62,23.62,23.5,23.55,372600.0,23.62,23.62,23.5,23.55,372600.0
2006-01-23 12:00:00,23.55,23.59,23.54,23.56,295900.0,23.55,23.59,23.54,23.56,295900.0
2006-01-23 12:30:00,23.55,23.57,23.46,23.49,215300.0,23.55,23.57,23.46,23.49,215300.0
2006-01-23 13:00:00,23.5,23.5,23.38,23.42,298100.0,23.5,23.5,23.38,23.42,298100.0
2006-01-23 13:30:00,23.42,23.44,23.38,23.39,166400.0,23.42,23.44,23.38,23.39,166400.0
2006-01-23 14:00:00,23.38,23.41,23.31,23.34,558200.0,23.38,23.41,23.31,23.34,558200.0
2006-01-23 14:30:00,23.34,23.35,23.29,23.31,305400.0,23.34,23.35,23.29,23.31,305400.0
2006-01-23 15:00:00,23.33,23.37,23.28,23.34,449900.0,23.33,23.37,23.28,23.34,449900.0
2006-01-23 15:30:00,23.34,23.37,23.32,23.34,751700.0,23.34,23.37,23.32,23.34,751700.0
2006-01-24 09:30:00,23.45,23.51,23.28,23.34,561600.0,23.45,23.51,23.28,23.34,561600.0
2006-01-24 10:00:00,23.33,23.71,22.33,23.7,747800.0,23.33,23.71,22.33,23.7,747800.0
2006-01-24 10:30:00,23.7,23.97,23.65,23.8,1005700.0,23.7,23.97,23.65,23.8,1005700.0
2006-01-24 11:00:00,23.8,23.83,23.65,23.7,553300.0,23.8,23.83,23.65,23.7,553300.0
2006-01-24 11:30:00,23.71,23.71,23.62,23.63,449000.0,23.71,23.71,23.62,23.63,449000.0
2006-01-24 12:00:00,23.63,23.64,23.54,23.6,288800.0,23.63,23.64,23.54,23.6,288800.0
2006-01-24 12:30:00,23.6,23.64,23.58,23.59,383200.0,23.6,23.64,23.58,23.59,383200.0
2006-01-24 13:00:00,23.59,23.6,23.46,23.48,228700.0,23.59,23.6,23.46,23.48,228700.0
2006-01-24 13:30:00,23.47,23.5,23.43,23.49,243900.0,23.47,23.5,23.43,23.49,243900.0
2006-01-24 14:00:00,23.48,23.5,23.37,23.49,471200.0,23.48,23.5,23.37,23.49,471200.0
2006-01-24 14:30:00,23.49,23.55,23.45,23.51,430500.0,23.49,23.55,23.45,23.51,430500.0
2006-01-24 15:00:00,23.51,23.64,23.5,23.63,715400.0,23.51,23.64,23.5,23.63,715400.0
2006-01-24 15:30:00,23.63,23.94,23.61,23.9,1639500.0,23.63,23.94,23.61,23.9,1639500.0
2006-01-25 09:30:00,23.89,23.9,23.51,23.75,4053300.0,23.89,23.9,23.51,23.75,4053300.0
2006-01-25 10:00:00,23.75,23.76,23.6,23.63,1476400.0,23.75,23.76,23.6,23.63,1476400.0
2006-01-25 10:30:00,23.63,23.72,23.6,23.64,1416800.0,23.63,23.72,23.6,23.64,1416800.0
2006-01-25 11:00:00,23.64,23.65,23.46,23.46,932500.0,23.64,23.65,23.46,23.46,932500.0
2006-01-25 11:30:00,23.46,23.55,23.4,23.51,1856100.0,23.46,23.55,23.4,23.51,1856100.0
2006-01-25 12:00:00,23.5,23.62,23.42,23.43,667300.0,23.5,23.62,23.42,23.43,667300.0
2006-01-25 12:30:00,23.43,23.5,23.4,23.48,706800.0,23.43,23.5,23.4,23.48,706800.0
2006-01-25 13:00:00,23.49,23.51,23.43,23.5,539400.0,23.49,23.51,23.43,23.5,539400.0
2006-01-25 13:30:00,23.5,23.54,23.44,23.54,603600.0,23.5,23.54,23.44,23.54,603600.0
2006-01-25 14:00:00,23.56,23.65,23.51,23.6,861700.0,23.56,23.65,23.51,23.6,861700.0
2006-01-25 14:30:00,23.6,23.71,23.58,23.64,1029200.0,23.6,23.71,23.58,23.64,1029200.0
2006-01-25 15:00:00,23.66,23.68,23.56,23.62,2226900.0,23.66,23.68,23.56,23.62,2226900.0
2006-01-25 15:30:00,23.61,23.66,23.49,23.52,1651600.0,23.61,23.66,23.49,23.52,1651600.0
2006-01-26 09:30:00,23.55,23.83,23.4,23.42,737900.0,23.55,23.83,23.4,23.42,737900.0
2006-01-26 10:00:00,23.41,23.5,23.32,23.38,614900.0,23.41,23.5,23.32,23.38,614900.0
2006-01-26 10:30:00,23.41,23.52,23.36,23.45,644500.0,23.41,23.52,23.36,23.45,644500.0
2006-01-26 11:00:00,23.45,23.55,23.38,23.38,725700.0,23.45,23.55,23.38,23.38,725700.0
2006-01-26 11:30:00,23.38,23.38,23.2,23.24,866100.0,23.38,23.38,23.2,23.24,866100.0
2006-01-26 12:00:00,23.24,23.29,23.21,23.23,682900.0,23.24,23.29,23.21,23.23,682900.0
2006-01-26 12:30:00,23.24,23.25,23.18,23.22,644100.0,23.24,23.25,23.18,23.22,644100.0
2006-01-26 13:00:00,23.23,23.26,23.21,23.22,606300.0,23.23,23.26,23.21,23.22,606300.0
2006-01-26 13:30:00,23.22,23.27,23.18,23.18,786000.0,23.22,23.27,23.18,23.18,786000.0
2006-01-26 14:00:00,23.18,23.23,23.16,23.2,533400.0,23.18,23.23,23.16,23.2,533400.0
2006-01-26 14:30:00,23.2,23.25,23.17,23.24,618800.0,23.2,23.25,23.17,23.24,618800.0
2006-01-26 15:00:00,23.23,23.29,23.23,23.27,423600.0,23.23,23.29,23.23,23.27,423600.0
2006-01-26 15:30:00,23.27,23.34,23.14,23.15,1157900.0,23.27,23.34,23.14,23.15,1157900.0
2006-01-27 09:30:00,22.0,22.07,21.44,21.85,5798100.0,22.0,22.07,21.44,21.85,5798100.0
2006-01-27 10:00:00,21.84,22.1,21.6,22.01,3507200.0,21.84,22.1,21.6,22.01,3507200.0
2006-01-27 10:30:00,22.02,22.07,21.73,21.76,3127800.0,22.02,22.07,21.73,21.76,3127800.0
2006-01-27 11:00:00,21.76,21.8,21.66,21.68,3194400.0,21.76,21.8,21.66,21.68,3194400.0
2006-01-27 11:30:00,21.69,21.73,21.65,21.71,2467700.0,21.69,21.73,21.65,21.71,2467700.0
2006-01-27 12:00:00,21.71,21.77,21.69,21.73,1211200.0,21.71,21.77,21.69,21.73,1211200.0
2006-01-27 12:30:00,21.73,21.74,21.64,21.66,1124100.0,21.73,21.74,21.64,21.66,1124100.0
2006-01-27 13:00:00,21.66,21.68,21.53,21.58,1019600.0,21.66,21.68,21.53,21.58,1019600.0
2006-01-27 13:30:00,21.58,21.68,21.56,21.65,937200.0,21.58,21.68,21.56,21.65,937200.0
2006-01-27 14:00:00,21.65,21.67,21.57,21.6,1288700.0,21.65,21.67,21.57,21.6,1288700.0
2006-01-27 14:30:00,21.6,21.61,21.47,21.54,1275100.0,21.6,21.61,21.47,21.54,1275100.0
2006-01-27 15:00:00,21.54,21.59,21.45,21.5,1599300.0,21.54,21.59,21.45,21.5,1599300.0
2006-01-27 15:30:00,21.49,21.65,21.44,21.6,3230500.0,21.49,21.65,21.44,21.6,3230500.0
2006-01-30 09:30:00,21.69,21.82,21.6,21.67,1283400.0,21.69,21.82,21.6,21.67,1283400.0
2006-01-30 10:00:00,21.67,21.74,21.55,21.57,1549100.0,21.67,21.74,21.55,21.57,1549100.0
2006-01-30 10:30:00,21.57,21.64,21.55,21.62,1168800.0,21.57,21.64,21.55,21.62,1168800.0
2006-01-30 11:00:00,21.62,21.63,21.57,21.57,559900.0,21.62,21.63,21.57,21.57,559900.0
2006-01-30 11:30:00,21.58,21.6,21.54,21.59,579300.0,21.58,21.6,21.54,21.59,579300.0
2006-01-30 12:00:00,21.59,21.6,21.47,21.5,977200.0,21.59,21.6,21.47,21.5,977200.0
2006-01-30 12:30:00,21.49,21.5,21.4,21.45,617700.0,21.49,21.5,21.4,21.45,617700.0
2006-01-30 13:00:00,21.45,21.45,21.39,21.41,747000.0,21.45,21.45,21.39,21.41,747000.0
2006-01-30 13:30:00,21.41,21.45,21.29,21.3,1443500.0,21.41,21.45,21.29,21.3,1443500.0
2006-01-30 14:00:00,21.31,21.31,20.98,20.98,1346800.0,21.31,21.31,20.98,20.98,1346800.0
2006-01-30 14:30:00,20.99,21.02,20.8,20.89,5423300.0,20.99,21.02,20.8,20.89,5423300.0
2006-01-30 15:00:00,20.89,20.94,20.79,20.81,2290100.0,20.89,20.94,20.79,20.81,2290100.0
2006-01-30 15:30:00,20.8,20.95,20.64,20.9,4244600.0,20.8,20.95,20.64,20.9,4244600.0
2006-01-31 09:30:00,20.8,20.9,20.57,20.82,1638500.0,20.8,20.9,20.57,20.82,1638500.0
2006-01-31 10:00:00,20.81,21.02,20.57,20.95,2264200.0,20.81,21.02,20.57,20.95,2264200.0
2006-01-31 10:30:00,20.95,21.3,20.92,21.25,2820900.0,20.95,21.3,20.92,21.25,2820900.0
2006-01-31 11:00:00,21.25,21.41,21.23,21.25,1790000.0,21.25,21.41,21.23,21.25,1790000.0
2006-01-31 11:30:00,21.25,21.36,21.24,21.35,1393100.0,21.25,21.36,21.24,21.35,1393100.0
2006-01-31 12:00:00,21.36,21.72,21.27,21.68,1348600.0,21.36,21.72,21.27,21.68,1348600.0
2006-01-31 12:30:00,21.67,21.75,21.55,21.6,1246400.0,21.67,21.75,21.55,21.6,1246400.0
2006-01-31 13:00:00,21.6,21.64,21.47,21.47,741800.0,21.6,21.64,21.47,21.47,741800.0
2006-01-31 13:30:00,21.45,21.57,21.44,21.5,927000.0,21.45,21.57,21.44,21.5,927000.0
2006-01-31 14:00:00,21.5,21.53,21.39,21.46,1165800.0,21.5,21.53,21.39,21.46,1165800.0
2006-01-31 14:30:00,21.47,21.65,21.46,21.62,814500.0,21.47,21.65,21.46,21.62,814500.0
2006-01-31 15:00:00,21.63,21.76,21.6,21.72,1205200.0,21.63,21.76,21.6,21.72,1205200.0
2006-01-31 15:30:00,21.72,21.96,21.7,21.87,2152900.0,21.72,21.96,21.7,21.87,2152900.0
2006-02-01 09:30:00,21.95,22.25,21.88,22.2,2196300.0,21.95,22.25,21.88,22.2,2196300.0
2006-02-01 10:00:00,22.19,22.37,22.13,22.36,2229000.0,22.19,22.37,22.13,22.36,2229000.0
2006-02-01 10:30:00,22.37,22.37,22.03,22.03,1024100.0,22.37,22.37,22.03,22.03,1024100.0
2006-02-01 11:00:00,22.04,22.1,21.69,21.69,762500.0,22.04,22.1,21.69,21.69,762500.0
2006-02-01 11:30:00,21.69,21.8,21.53,21.8,716500.0,21.69,21.8,21.53,21.8,716500.0
2006-02-01 12:00:00,21.8,22.03,21.77,21.96,839900.0,21.8,22.03,21.77,21.96,839900.0
2006-02-01 12:30:00,21.95,21.97,21.91,21.95,222500.0,21.95,21.97,21.91,21.95,222500.0
2006-02-01 13:00:00,21.95,22.01,21.83,21.87,394800.0,21.95,22.01,21.83,21.87,394800.0
2006-02-01 13:30:00,21.88,21.9,21.69,21.77,307200.0,21.88,21.9,21.69,21.77,307200.0
2006-02-01 14:00:00,21.77,21.83,21.76,21.8,490800.0,21.77,21.83,21.76,21.8,490800.0
2006-02-01 14:30:00,21.8,21.9,21.79,21.86,625200.0,21.8,21.9,21.79,21.86,625200.0
2006-02-01 15:00:00,21.86,21.88,21.78,21.79,526400.0,21.86,21.88,21.78,21.79,526400.0
2006-02-01 15:30:00,21.8,21.98,21.8,21.88,794700.0,21.8,21.98,21.8,21.88,794700.0
2006-02-02 09:30:00,22.01,22.26,21.89,22.06,1044400.0,22.01,22.26,21.89,22.06,1044400.0
2006-02-02 10:00:00,22.06,22.15,21.94,21.94,614500.0,22.06,22.15,21.94,21.94,614500.0
2006-02-02 10:30:00,21.94,22.06,21.86,21.97,718400.0,21.94,22.06,21.86,21.97,718400.0
2006-02-02 11:00:00,21.97,21.98,21.83,21.87,364600.0,21.97,21.98,21.83,21.87,364600.0
2006-02-02 11:30:00,21.86,21.92,21.8,21.82,333900.0,21.86,21.92,21.8,21.82,333900.0
2006-02-02 12:00:00,21.82,21.87,21.8,21.83,259600.0,21.82,21.87,21.8,21.83,259600.0
2006-02-02 12:30:00,21.83,21.89,21.8,21.88,285900.0,21.83,21.89,21.8,21.88,285900.0
2006-02-02 13:00:00,21.87,21.93,21.85,21.87,946700.0,21.87,21.93,21.85,21.87,946700.0
2006-02-02 13:30:00,21.87,21.89,21.85,21.88,264800.0,21.87,21.89,21.85,21.88,264800.0
2006-02-02 14:00:00,21.87,21.91,21.84,21.85,573800.0,21.87,21.91,21.84,21.85,573800.0
2006-02-02 14:30:00,21.85,21.91,21.84,21.88,769300.0,21.85,21.91,21.84,21.88,769300.0
2006-02-02 15:00:00,21.88,21.93,21.84,21.86,949400.0,21.88,21.93,21.84,21.86,949400.0
2006-02-02 15:30:00,21.86,21.86,21.72,21.73,949800.0,21.86,21.86,21.72,21.73,949800.0
2006-02-03 09:30:00,21.7,21.95,21.64,21.73,635900.0,21.7,21.95,21.64,21.73,635900.0
2006-02-03 10:00:00,21.73,21.95,21.66,21.69,395000.0,21.73,21.95,21.66,21.69,395000.0
2006-02-03 10:30:00,21.7,21.72,21.61,21.62,343000.0,21.7,21.72,21.61,21.62,343000.0
2006-02-03 11:00:00,21.62,21.65,21.31,21.35,458300.0,21.62,21.65,21.31,21.35,458300.0
2006-02-03 11:30:00,21.37,21.57,21.33,21.54,452600.0,21.37,21.57,21.33,21.54,452600.0
2006-02-03 12:00:00,21.53,21.56,21.44,21.53,232100.0,21.53,21.56,21.44,21.53,232100.0
2006-02-03 12:30:00,21.53,21.6,21.5,21.53,246400.0,21.53,21.6,21.5,21.53,246400.0
2006-02-03 13:00:00,21.53,21.79,21.53,21.78,655000.0,21.53,21.79,21.53,21.78,655000.0
2006-02-03 13:30:00,21.78,21.83,21.67,21.72,847400.0,21.78,21.83,21.67,21.72,847400.0
2006-02-03 14:00:00,21.72,21.76,21.6,21.62,320900.0,21.72,21.76,21.6,21.62,320900.0
2006-02-03 14:30:00,21.63,21.63,21.48,21.62,205700.0,21.63,21.63,21.48,21.62,205700.0
2006-02-03 15:00:00,21.62,21.71,21.58,21.66,291800.0,21.62,21.71,21.58,21.66,291800.0
2006-02-03 15:30:00,21.65,21.87,21.45,21.8,1981600.0,21.65,21.87,21.45,21.8,1981600.0
2006-02-06 09:30:00,21.77,21.97,21.65,21.67,783100.0,21.77,21.97,21.65,21.67,783100.0
2006-02-06 10:00:00,21.69,21.8,21.64,21.72,516900.0,21.69,21.8,21.64,21.72,516900.0
2006-02-06 10:30:00,21.72,21.74,21.62,21.7,325600.0,21.72,21.74,21.62,21.7,325600.0
2006-02-06 11:00:00,21.7,21.84,21.69,21.71,372100.0,21.7,21.84,21.69,21.71,372100.0
2006-02-06 11:30:00,21.7,21.76,21.61,21.71,281100.0,21.7,21.76,21.61,21.71,281100.0
2006-02-06 12:00:00,21.69,21.75,21.59,21.65,419200.0,21.69,21.75,21.59,21.65,419200.0
2006-02-06 12:30:00,21.66,21.67,21.58,21.6,428100.0,21.66,21.67,21.58,21.6,428100.0
2006-02-06 13:00:00,21.59,21.65,21.52,21.54,244000.0,21.59,21.65,21.52,21.54,244000.0
2006-02-06 13:30:00,21.56,21.6,21.46,21.46,373900.0,21.56,21.6,21.46,21.46,373900.0
2006-02-06 14:00:00,21.47,21.55,21.4,21.47,464700.0,21.47,21.55,21.4,21.47,464700.0
2006-02-06 14:30:00,21.46,21.51,21.4,21.42,354500.0,21.46,21.51,21.4,21.42,354500.0
2006-02-06 15:00:00,21.42,21.45,21.3,21.35,512100.0,21.42,21.45,21.3,21.35,512100.0
2006-02-06 15:30:00,21.34,21.67,21.34,21.62,682000.0,21.34,21.67,21.34,21.62,682000.0
2006-02-07 09:30:00,21.55,22.2,21.52,22.12,2034800.0,21.55,22.2,21.52,22.12,2034800.0
2006-02-07 10:00:00,22.12,22.15,21.57,21.75,1563700.0,22.12,22.15,21.57,21.75,1563700.0
2006-02-07 10:30:00,21.75,21.84,21.7,21.78,1092600.0,21.75,21.84,21.7,21.78,1092600.0
2006-02-07 11:00:00,21.78,21.87,21.75,21.85,523300.0,21.78,21.87,21.75,21.85,523300.0
2006-02-07 11:30:00,21.86,21.9,21.75,21.75,633700.0,21.86,21.9,21.75,21.75,633700.0
2006-02-07 12:00:00,21.75,21.8,21.72,21.78,247300.0,21.75,21.8,21.72,21.78,247300.0
2006-02-07 12:30:00,21.77,21.82,21.77,21.8,364200.0,21.77,21.82,21.77,21.8,364200.0
2006-02-07 13:00:00,21.8,21.89,21.74,21.89,1021400.0,21.8,21.89,21.74,21.89,1021400.0
2006-02-07 13:30:00,21.89,21.98,21.84,21.94,466200.0,21.89,21.98,21.84,21.94,466200.0
2006-02-07 14:00:00,21.95,22.0,21.92,21.96,588900.0,21.95,22.0,21.92,21.96,588900.0
2006-02-07 14:30:00,21.96,22.08,21.94,22.05,704500.0,21.96,22.08,21.94,22.05,704500.0
2006-02-07 15:00:00,22.05,22.09,22.01,22.01,819200.0,22.05,22.09,22.01,22.01,819200.0
2006-02-07 15:30:00,22.01,22.28,22.0,22.24,1668600.0,22.01,22.28,22.0,22.24,1668600.0
2006-02-08 09:30:00,22.36,22.63,22.19,22.31,2092400.0,22.36,22.63,22.19,22.31,2092400.0
2006-02-08 10:00:00,22.3,22.5,22.25,22.49,1252200.0,22.3,22.5,22.25,22.49,1252200.0
2006-02-08 10:30:00,22.49,22.5,22.43,22.46,928500.0,22.49,22.5,22.43,22.46,928500.0
2006-02-08 11:00:00,22.47,23.36,22.46,22.56,1446600.0,22.47,23.36,22.46,22.56,1446600.0
2006-02-08 11:30:00,22.56,22.58,22.49,22.5,1013000.0,22.56,22.58,22.49,22.5,1013000.0
2006-02-08 12:00:00,22.51,22.53,22.4,22.46,1036700.0,22.51,22.53,22.4,22.46,1036700.0
2006-02-08 12:30:00,22.46,22.46,22.36,22.42,625800.0,22.46,22.46,22.36,22.42,625800.0
2006-02-08 13:00:00,22.41,22.42,22.35,22.36,280200.0,22.41,22.42,22.35,22.36,280200.0
2006-02-08 13:30:00,22.36,22.38,22.21,22.27,645100.0,22.36,22.38,22.21,22.27,645100.0
2006-02-08 14:00:00,22.27,22.27,22.14,22.19,625600.0,22.27,22.27,22.14,22.19,625600.0
2006-02-08 14:30:00,22.18,22.24,22.05,22.1,627300.0,22.18,22.24,22.05,22.1,627300.0
2006-02-08 15:00:00,22.09,22.21,22.09,22.15,1188900.0,22.09,22.21,22.09,22.15,1188900.0
2006-02-08 15:30:00,22.15,22.21,22.07,22.18,1320600.0,22.15,22.21,22.07,22.18,1320600.0
2006-02-09 09:30:00,22.35,22.49,22.3,22.37,1302900.0,22.35,22.49,22.3,22.37,1302900.0
2006-02-09 10:00:00,22.37,22.39,22.25,22.32,1604200.0,22.37,22.39,22.25,22.32,1604200.0
2006-02-09 10:30:00,22.32,22.33,22.21,22.28,585500.0,22.32,22.33,22.21,22.28,585500.0
2006-02-09 11:00:00,22.28,22.3,22.22,22.27,862900.0,22.28,22.3,22.22,22.27,862900.0
2006-02-09 11:30:00,22.26,22.29,22.2,22.22,483100.0,22.26,22.29,22.2,22.22,483100.0
2006-02-09 12:00:00,22.22,22.24,22.18,22.21,584900.0,22.22,22.24,22.18,22.21,584900.0
2006-02-09 12:30:00,22.21,22.26,22.17,22.17,496900.0,22.21,22.26,22.17,22.17,496900.0
2006-02-09 13:00:00,22.16,22.21,22.14,22.19,573900.0,22.16,22.21,22.14,22.19,573900.0
2006-02-09 13:30:00,22.2,22.26,22.19,22.22,313800.0,22.2,22.26,22.19,22.22,313800.0
2006-02-09 14:00:00,22.22,22.23,22.12,22.16,331400.0,22.22,22.23,22.12,22.16,331400.0
2006-02-09 14:30:00,22.16,22.17,22.09,22.09,445200.0,22.16,22.17,22.09,22.09,445200.0
2006-02-09 15:00:00,22.08,22.12,21.83,21.88,1194100.0,22.08,22.12,21.83,21.88,1194100.0
2006-02-09 15:30:00,21.87,21.98,21.73,21.96,1035100.0,21.87,21.98,21.73,21.96,1035100.0
2006-02-10 09:30:00,22.09,22.14,21.92,21.99,401600.0,22.09,22.14,21.92,21.99,401600.0
2006-02-10 10:00:00,21.97,22.0,21.73,21.78,641700.0,21.97,22.0,21.73,21.78,641700.0
2006-02-10 10:30:00,21.79,21.84,21.69,21.83,548400.0,21.79,21.84,21.69,21.83,548400.0
2006-02-10 11:00:00,21.83,21.95,21.75,21.9,893300.0,21.83,21.95,21.75,21.9,893300.0
2006-02-10 11:30:00,21.9,21.9,21.81,21.82,287900.0,21.9,21.9,21.81,21.82,287900.0
2006-02-10 12:00:00,21.81,21.84,21.76,21.78,236400.0,21.81,21.84,21.76,21.78,236400.0
2006-02-10 12:30:00,21.78,21.81,21.7,21.77,350300.0,21.78,21.81,21.7,21.77,350300.0
2006-02-10 13:00:00,21.77,21.8,21.71,21.75,620900.0,21.77,21.8,21.71,21.75,620900.0
2006-02-10 13:30:00,21.76,21.77,21.68,21.74,363100.0,21.76,21.77,21.68,21.74,363100.0
2006-02-10 14:00:00,21.75,21.84,21.72,21.78,310300.0,21.75,21.84,21.72,21.78,310300.0
2006-02-10 14:30:00,21.77,21.82,21.75,21.81,546000.0,21.77,21.82,21.75,21.81,546000.0
2006-02-10 15:00:00,21.8,21.92,21.79,21.87,541600.0,21.8,21.92,21.79,21.87,541600.0
2006-02-10 15:30:00,21.87,21.92,21.86,21.89,623000.0,21.87,21.92,21.86,21.89,623000.0
2006-02-13 09:30:00,21.86,21.95,21.8,21.81,303100.0,21.86,21.95,21.8,21.81,303100.0
2006-02-13 10:00:00,21.83,21.9,21.79,21.85,274900.0,21.83,21.9,21.79,21.85,274900.0
2006-02-13 10:30:00,21.85,21.91,21.84,21.87,172700.0,21.85,21.91,21.84,21.87,172700.0
2006-02-13 11:00:00,21.87,21.92,21.85,21.91,280500.0,21.87,21.92,21.85,21.91,280500.0
2006-02-13 11:30:00,21.91,21.95,21.87,21.91,471000.0,21.91,21.95,21.87,21.91,471000.0
2006-02-13 12:00:00,21.91,21.91,21.87,21.87,419400.0,21.91,21.91,21.87,21.87,419400.0
2006-02-13 12:30:00,21.87,21.9,21.86,21.89,229000.0,21.87,21.9,21.86,21.89,229000.0
2006-02-13 13:00:00,21.89,21.9,21.84,21.86,268100.0,21.89,21.9,21.84,21.86,268100.0
2006-02-13 13:30:00,21.87,21.87,21.77,21.79,325400.0,21.87,21.87,21.77,21.79,325400.0
2006-02-13 14:00:00,21.78,21.85,21.76,21.79,529700.0,21.78,21.85,21.76,21.79,529700.0
2006-02-13 14:30:00,21.8,21.8,21.75,21.76,256400.0,21.8,21.8,21.75,21.76,256400.0
2006-02-13 15:00:00,21.77,21.8,21.7,21.74,326000.0,21.77,21.8,21.7,21.74,326000.0
2006-02-13 15:30:00,21.74,21.8,21.68,21.75,696200.0,21.74,21.8,21.68,21.75,696200.0
2006-02-14 09:30:00,21.75,21.84,21.73,21.77,373900.0,21.75,21.84,21.73,21.77,373900.0
2006-02-14 10:00:00,21.76,21.79,21.66,21.67,636100.0,21.76,21.79,21.66,21.67,636100.0
2006-02-14 10:30:00,21.67,21.68,21.39,21.6,1045200.0,21.67,21.68,21.39,21.6,1045200.0
2006-02-14 11:00:00,21.59,21.69,21.54,21.69,487900.0,21.59,21.69,21.54,21.69,487900.0
2006-02-14 11:30:00,21.69,21.76,21.62,21.71,827000.0,21.69,21.76,21.62,21.71,827000.0
2006-02-14 12:00:00,21.72,21.74,21.68,21.7,525700.0,21.72,21.74,21.68,21.7,525700.0
2006-02-14 12:30:00,21.7,21.75,21.7,21.73,398000.0,21.7,21.75,21.7,21.73,398000.0
2006-02-14 13:00:00,21.73,21.79,21.7,21.75,857500.0,21.73,21.79,21.7,21.75,857500.0
2006-02-14 13:30:00,21.75,21.79,21.72,21.72,236800.0,21.75,21.79,21.72,21.72,236800.0
2006-02-14 14:00:00,21.72,21.84,21.72,21.77,418600.0,21.72,21.84,21.72,21.77,418600.0
2006-02-14 14:30:00,21.77,21.85,21.77,21.85,816700.0,21.77,21.85,21.77,21.85,816700.0
2006-02-14 15:00:00,21.84,21.93,21.84,21.92,615800.0,21.84,21.93,21.84,21.92,615800.0
2006-02-14 15:30:00,21.92,22.01,21.91,22.0,1273200.0,21.92,22.01,21.91,22.0,1273200.0
2006-02-15 09:30:00,22.06,22.27,21.88,22.15,690400.0,22.06,22.27,21.88,22.15,690400.0
2006-02-15 10:00:00,22.15,22.29,22.1,22.27,1173900.0,22.15,22.29,22.1,22.27,1173900.0
2006-02-15 10:30:00,22.25,22.29,22.21,22.25,2069500.0,22.25,22.29,22.21,22.25,2069500.0
2006-02-15 11:00:00,22.26,22.36,22.23,22.34,894700.0,22.26,22.36,22.23,22.34,894700.0
2006-02-15 11:30:00,22.33,22.52,22.32,22.5,782800.0,22.33,22.52,22.32,22.5,782800.0
2006-02-15 12:00:00,22.5,22.55,22.42,22.46,2055100.0,22.5,22.55,22.42,22.46,2055100.0
2006-02-15 12:30:00,22.46,22.49,22.35,22.38,422300.0,22.46,22.49,22.35,22.38,422300.0
2006-02-15 13:00:00,22.38,22.45,22.37,22.43,519300.0,22.38,22.45,22.37,22.43,519300.0
2006-02-15 13:30:00,22.46,22.48,22.43,22.44,628400.0,22.46,22.48,22.43,22.44,628400.0
2006-02-15 14:00:00,22.44,22.5,22.4,22.49,435200.0,22.44,22.5,22.4,22.49,435200.0
2006-02-15 14:30:00,22.5,22.61,22.48,22.61,751600.0,22.5,22.61,22.48,22.61,751600.0
2006-02-15 15:00:00,22.61,22.69,22.59,22.59,1192500.0,22.61,22.69,22.59,22.59,1192500.0
2006-02-15 15:30:00,22.58,22.61,22.47,22.6,580000.0,22.58,22.61,22.47,22.6,580000.0
2006-02-16 09:30:00,23.59,23.85,23.5,23.61,4339600.0,23.59,23.85,23.5,23.61,4339600.0
2006-02-16 10:00:00,23.6,23.91,23.6,23.9,2738200.0,23.6,23.91,23.6,23.9,2738200.0
2006-02-16 10:30:00,23.9,24.15,23.89,23.98,3565600.0,23.9,24.15,23.89,23.98,3565600.0
2006-02-16 11:00:00,23.99,24.31,23.98,24.25,1960000.0,23.99,24.31,23.98,24.25,1960000.0
2006-02-16 11:30:00,24.24,24.39,24.23,24.28,1891700.0,24.24,24.39,24.23,24.28,1891700.0
2006-02-16 12:00:00,24.27,24.37,24.25,24.37,1146300.0,24.27,24.37,24.25,24.37,1146300.0
2006-02-16 12:30:00,24.37,24.6,24.36,24.46,1254300.0,24.37,24.6,24.36,24.46,1254300.0
2006-02-16 13:00:00,24.45,24.59,24.36,24.36,1487900.0,24.45,24.59,24.36,24.36,1487900.0
2006-02-16 13:30:00,24.36,24.45,24.3,24.42,971300.0,24.36,24.45,24.3,24.42,971300.0
2006-02-16 14:00:00,24.42,24.56,24.42,24.56,1014300.0,24.42,24.56,24.42,24.56,1014300.0
2006-02-16 14:30:00,24.55,24.61,24.5,24.59,1012000.0,24.55,24.61,24.5,24.59,1012000.0
2006-02-16 15:00:00,24.59,24.68,24.53,24.56,2184600.0,24.59,24.68,24.53,24.56,2184600.0
2006-02-16 15:30:00,24.57,24.74,23.7,24.63,2961100.0,24.57,24.74,23.7,24.63,2961100.0
2006-02-17 09:30:00,24.59,24.6,24.03,24.29,1085000.0,24.59,24.6,24.03,24.29,1085000.0
2006-02-17 10:00:00,24.29,24.3,24.16,24.21,705900.0,24.29,24.3,24.16,24.21,705900.0
2006-02-17 10:30:00,24.21,24.27,24.15,24.17,861300.0,24.21,24.27,24.15,24.17,861300.0
2006-02-17 11:00:00,24.16,24.18,24.08,24.15,748500.0,24.16,24.18,24.08,24.15,748500.0
2006-02-17 11:30:00,24.14,24.4,24.14,24.4,413600.0,24.14,24.4,24.14,24.4,413600.0
2006-02-17 12:00:00,24.4,24.6,24.4,24.45,777400.0,24.4,24.6,24.4,24.45,777400.0
2006-02-17 12:30:00,24.44,24.53,24.44,24.51,564000.0,24.44,24.53,24.44,24.51,564000.0
2006-02-17 13:00:00,24.51,24.59,24.5,24.53,275300.0,24.51,24.59,24.5,24.53,275300.0
2006-02-17 13:30:00,24.53,24.55,24.46,24.49,184000.0,24.53,24.55,24.46,24.49,184000.0
2006-02-17 14:00:00,24.49,24.55,24.48,24.49,511800.0,24.49,24.55,24.48,24.49,511800.0
2006-02-17 14:30:00,24.48,24.56,24.48,24.52,617000.0,24.48,24.56,24.48,24.52,617000.0
2006-02-17 15:00:00,24.53,24.55,24.42,24.45,715200.0,24.53,24.55,24.42,24.45,715200.0
2006-02-17 15:30:00,24.45,24.48,24.33,24.44,876200.0,24.45,24.48,24.33,24.44,876200.0
2006-02-21 09:30:00,24.45,24.5,24.35,24.41,729900.0,24.45,24.5,24.35,24.41,729900.0
2006-02-21 10:00:00,24.41,24.43,24.2,24.23,598200.0,24.41,24.43,24.2,24.23,598200.0
2006-02-21 10:30:00,24.22,24.25,24.1,24.1,609300.0,24.22,24.25,24.1,24.1,609300.0
2006-02-21 11:00:00,24.1,24.22,24.05,24.18,868300.0,24.1,24.22,24.05,24.18,868300.0
2006-02-21 11:30:00,24.19,24.21,24.11,24.15,205700.0,24.19,24.21,24.11,24.15,205700.0
2006-02-21 12:00:00,24.16,24.23,24.14,24.2,203300.0,24.16,24.23,24.14,24.2,203300.0
2006-02-21 12:30:00,24.2,24.29,24.18,24.26,366300.0,24.2,24.29,24.18,24.26,366300.0
2006-02-21 13:00:00,24.25,24.27,24.2,24.21,402600.0,24.25,24.27,24.2,24.21,402600.0
2006-02-21 13:30:00,24.21,24.22,24.19,24.2,211400.0,24.21,24.22,24.19,24.2,211400.0
2006-02-21 14:00:00,24.2,24.26,24.2,24.22,695000.0,24.2,24.26,24.2,24.22,695000.0
2006-02-21 14:30:00,24.2,24.3,24.19,24.25,336000.0,24.2,24.3,24.19,24.25,336000.0
2006-02-21 15:00:00,24.25,24.36,24.24,24.33,415100.0,24.25,24.36,24.24,24.33,415100.0
2006-02-21 15:30:00,24.33,24.38,24.32,24.36,1415600.0,24.33,24.38,24.32,24.36,1415600.0
2006-02-22 09:30:00,24.34,24.4,24.01,24.25,1217800.0,24.34,24.4,24.01,24.25,1217800.0
2006-02-22 10:00:00,24.25,24.28,24.18,24.18,823300.0,24.25,24.28,24.18,24.18,823300.0
2006-02-22 10:30:00,24.17,24.2,23.99,24.08,834100.0,24.17,24.2,23.99,24.08,834100.0
2006-02-22 11:00:00,24.06,24.14,24.03,24.12,506600.0,24.06,24.14,24.03,24.12,506600.0
2006-02-22 11:30:00,24.13,24.2,24.13,24.18,436500.0,24.13,24.2,24.13,24.18,436500.0
2006-02-22 12:00:00,24.2,24.2,24.09,24.15,576800.0,24.2,24.2,24.09,24.15,576800.0
2006-02-22 12:30:00,24.15,24.2,24.09,24.14,852100.0,24.15,24.2,24.09,24.14,852100.0
2006-02-22 13:00:00,24.14,24.19,24.1,24.15,451000.0,24.14,24.19,24.1,24.15,451000.0
2006-02-22 13:30:00,24.15,24.16,24.06,24.06,301200.0,24.15,24.16,24.06,24.06,301200.0
2006-02-22 14:00:00,24.07,24.12,24.05,24.1,410000.0,24.07,24.12,24.05,24.1,410000.0
2006-02-22 14:30:00,24.1,24.15,24.07,24.14,259200.0,24.1,24.15,24.07,24.14,259200.0
2006-02-22 15:00:00,24.14,24.15,24.05,24.06,342500.0,24.14,24.15,24.05,24.06,342500.0
2006-02-22 15:30:00,24.07,24.17,24.06,24.15,631900.0,24.07,24.17,24.06,24.15,631900.0
2006-02-23 09:30:00,24.16,24.18,23.93,23.98,354500.0,24.16,24.18,23.93,23.98,354500.0
2006-02-23 10:00:00,24.0,24.05,23.95,24.01,246100.0,24.0,24.05,23.95,24.01,246100.0
2006-02-23 10:30:00,23.99,24.16,23.97,24.07,219100.0,23.99,24.16,23.97,24.07,219100.0
2006-02-23 11:00:00,24.09,24.11,23.99,24.01,146800.0,24.09,24.11,23.99,24.01,146800.0
2006-02-23 11:30:00,24.01,24.09,23.99,24.03,226600.0,24.01,24.09,23.99,24.03,226600.0
2006-02-23 12:00:00,24.03,24.12,24.02,24.1,348600.0,24.03,24.12,24.02,24.1,348600.0
2006-02-23 12:30:00,24.1,24.23,24.07,24.22,377000.0,24.1,24.23,24.07,24.22,377000.0
2006-02-23 13:00:00,24.22,24.47,24.19,24.45,426000.0,24.22,24.47,24.19,24.45,426000.0
2006-02-23 13:30:00,24.44,24.57,24.42,24.52,674900.0,24.44,24.57,24.42,24.52,674900.0
2006-02-23 14:00:00,24.51,24.53,24.43,24.46,310000.0,24.51,24.53,24.43,24.46,310000.0
2006-02-23 14:30:00,24.46,24.53,24.42,24.48,480800.0,24.46,24.53,24.42,24.48,480800.0
2006-02-23 15:00:00,24.48,24.49,24.34,24.39,517800.0,24.48,24.49,24.34,24.39,517800.0
2006-02-23 15:30:00,24.4,24.43,24.22,24.22,878800.0,24.4,24.43,24.22,24.22,878800.0
2006-02-24 09:30:00,24.25,24.3,24.1,24.22,378500.0,24.25,24.3,24.1,24.22,378500.0
2006-02-24 10:00:00,24.23,24.44,24.23,24.31,484800.0,24.23,24.44,24.23,24.31,484800.0
2006-02-24 10:30:00,24.3,24.32,24.25,24.28,257800.0,24.3,24.32,24.25,24.28,257800.0
2006-02-24 11:00:00,24.28,24.37,24.24,24.3,180900.0,24.28,24.37,24.24,24.3,180900.0
2006-02-24 11:30:00,24.3,24.32,24.17,24.18,132600.0,24.3,24.32,24.17,24.18,132600.0
2006-02-24 12:00:00,24.18,24.2,24.09,24.11,176800.0,24.18,24.2,24.09,24.11,176800.0
2006-02-24 12:30:00,24.1,24.15,24.06,24.1,350900.0,24.1,24.15,24.06,24.1,350900.0
2006-02-24 13:00:00,24.1,24.19,24.09,24.17,277200.0,24.1,24.19,24.09,24.17,277200.0
2006-02-24 13:30:00,24.17,24.28,24.17,24.26,203300.0,24.17,24.28,24.17,24.26,203300.0
2006-02-24 14:00:00,24.26,24.35,24.24,24.3,221800.0,24.26,24.35,24.24,24.3,221800.0
2006-02-24 14:30:00,24.3,24.34,24.26,24.32,159000.0,24.3,24.34,24.26,24.32,159000.0
2006-02-24 15:00:00,24.32,24.33,24.25,24.3,175500.0,24.32,24.33,24.25,24.3,175500.0
2006-02-24 15:30:00,24.3,24.32,24.24,24.29,296500.0,24.3,24.32,24.24,24.29,296500.0
2006-02-27 09:30:00,24.6,24.95,24.55,24.93,1034800.0,24.6,24.95,24.55,24.93,1034800.0
2006-02-27 10:00:00,24.95,24.95,24.75,24.78,1154200.0,24.95,24.95,24.75,24.78,1154200.0
2006-02-27 10:30:00,24.79,24.85,24.75,24.8,755900.0,24.79,24.85,24.75,24.8,755900.0
2006-02-27 11:00:00,24.81,24.92,24.8,24.84,493500.0,24.81,24.92,24.8,24.84,493500.0
2006-02-27 11:30:00,24.82,25.0,24.81,24.94,743100.0,24.82,25.0,24.81,24.94,743100.0
2006-02-27 12:00:00,24.93,24.94,24.88,24.9,183600.0,24.93,24.94,24.88,24.9,183600.0
2006-02-27 12:30:00,24.88,24.93,24.86,24.87,242400.0,24.88,24.93,24.86,24.87,242400.0
2006-02-27 13:00:00,24.88,24.92,24.87,24.91,297500.0,24.88,24.92,24.87,24.91,297500.0
2006-02-27 13:30:00,24.91,24.93,24.87,24.89,639500.0,24.91,24.93,24.87,24.89,639500.0
2006-02-27 14:00:00,24.89,24.92,24.82,24.83,466700.0,24.89,24.92,24.82,24.83,466700.0
2006-02-27 14:30:00,24.83,24.9,24.83,24.87,340900.0,24.83,24.9,24.83,24.87,340900.0
2006-02-27 15:00:00,24.87,24.91,24.86,24.89,599600.0,24.87,24.91,24.86,24.89,599600.0
2006-02-27 15:30:00,24.88,24.93,24.86,24.93,1192700.0,24.88,24.93,24.86,24.93,1192700.0
2006-02-28 09:30:00,24.85,26.68,24.44,24.59,825700.0,24.85,26.68,24.44,24.59,825700.0
2006-02-28 10:00:00,24.59,24.67,24.5,24.54,984900.0,24.59,24.67,24.5,24.54,984900.0
2006-02-28 10:30:00,24.54,24.57,24.42,24.42,1433300.0,24.54,24.57,24.42,24.42,1433300.0
2006-02-28 11:00:00,24.42,24.5,24.4,24.46,879400.0,24.42,24.5,24.4,24.46,879400.0
2006-02-28 11:30:00,24.45,24.49,24.42,24.45,882800.0,24.45,24.49,24.42,24.45,882800.0
2006-02-28 12:00:00,24.45,24.47,24.41,24.45,781200.0,24.45,24.47,24.41,24.45,781200.0
2006-02-28 12:30:00,24.45,24.47,24.41,24.44,565100.0,24.45,24.47,24.41,24.44,565100.0
2006-02-28 13:00:00,24.44,24.45,24.42,24.45,409500.0,24.44,24.45,24.42,24.45,409500.0
2006-02-28 13:30:00,24.43,24.49,24.36,24.43,450600.0,24.43,24.49,24.36,24.43,450600.0
2006-02-28 14:00:00,24.42,24.46,24.38,24.38,162800.0,24.42,24.46,24.38,24.38,162800.0
2006-02-28 14:30:00,24.37,24.38,24.25,24.37,302000.0,24.37,24.38,24.25,24.37,302000.0
2006-02-28 15:00:00,24.38,24.5,24.38,24.42,287600.0,24.38,24.5,24.38,24.42,287600.0
2006-02-28 15:30:00,24.41,24.61,24.37,24.41,827400.0,24.41,24.61,24.37,24.41,827400.0
2006-03-01 09:30:00,24.37,24.37,24.15,24.23,486900.0,24.37,24.37,24.15,24.23,486900.0
2006-03-01 10:00:00,24.23,24.3,24.09,24.15,560600.0,24.23,24.3,24.09,24.15,560600.0
2006-03-01 10:30:00,24.16,24.27,24.1,24.23,531400.0,24.16,24.27,24.1,24.23,531400.0
2006-03-01 11:00:00,24.23,24.32,24.2,24.26,597300.0,24.23,24.32,24.2,24.26,597300.0
2006-03-01 11:30:00,24.26,24.29,24.18,24.25,541700.0,24.26,24.29,24.18,24.25,541700.0
2006-03-01 12:00:00,24.25,24.27,24.15,24.2,813900.0,24.25,24.27,24.15,24.2,813900.0
2006-03-01 12:30:00,24.19,24.23,24.17,24.21,395600.0,24.19,24.23,24.17,24.21,395600.0
2006-03-01 13:00:00,24.21,24.26,24.18,24.18,802700.0,24.21,24.26,24.18,24.18,802700.0
2006-03-01 13:30:00,24.19,24.23,24.17,24.2,670200.0,24.19,24.23,24.17,24.2,670200.0
2006-03-01 14:00:00,24.19,24.21,24.09,24.13,745800.0,24.19,24.21,24.09,24.13,745800.0
2006-03-01 14:30:00,24.12,24.14,24.09,24.12,233600.0,24.12,24.14,24.09,24.12,233600.0
2006-03-01 15:00:00,24.12,24.15,24.08,24.1,442200.0,24.12,24.15,24.08,24.1,442200.0
2006-03-01 15:30:00,24.1,24.15,23.85,23.9,1320700.0,24.1,24.15,23.85,23.9,1320700.0
2006-03-02 09:30:00,23.97,23.98,23.2,23.58,1759100.0,23.97,23.98,23.2,23.58,1759100.0
2006-03-02 10:00:00,23.57,23.59,23.46,23.53,1108500.0,23.57,23.59,23.46,23.53,1108500.0
2006-03-02 10:30:00,23.53,23.73,23.51,23.73,1386500.0,23.53,23.73,23.51,23.73,1386500.0
2006-03-02 11:00:00,23.73,23.78,23.65,23.69,661400.0,23.73,23.78,23.65,23.69,661400.0
2006-03-02 11:30:00,23.69,23.74,23.64,23.66,464900.0,23.69,23.74,23.64,23.66,464900.0
2006-03-02 12:00:00,23.66,23.71,23.65,23.66,276100.0,23.66,23.71,23.65,23.66,276100.0
2006-03-02 12:30:00,23.66,23.74,23.65,23.72,164300.0,23.66,23.74,23.65,23.72,164300.0
2006-03-02 13:00:00,23.73,23.73,23.66,23.71,446800.0,23.73,23.73,23.66,23.71,446800.0
2006-03-02 13:30:00,23.71,23.81,23.7,23.8,619000.0,23.71,23.81,23.7,23.8,619000.0
2006-03-02 14:00:00,23.79,23.81,23.62,23.65,677000.0,23.79,23.81,23.62,23.65,677000.0
2006-03-02 14:30:00,23.66,23.72,23.65,23.71,575800.0,23.66,23.72,23.65,23.71,575800.0
2006-03-02 15:00:00,23.71,23.81,23.69,23.74,935800.0,23.71,23.81,23.69,23.74,935800.0
2006-03-02 15:30:00,23.74,23.85,23.67,23.82,1091900.0,23.74,23.85,23.67,23.82,1091900.0
2006-03-03 09:30:00,23.75,23.75,23.65,23.67,442800.0,23.75,23.75,23.65,23.67,442800.0
2006-03-03 10:00:00,23.66,23.72,23.64,23.71,187800.0,23.66,23.72,23.64,23.71,187800.0
2006-03-03 10:30:00,23.71,23.71,23.55,23.58,387600.0,23.71,23.71,23.55,23.58,387600.0
2006-03-03 11:00:00,23.56,23.58,23.42,23.51,269200.0,23.56,23.58,23.42,23.51,269200.0
2006-03-03 11:30:00,23.51,23.65,23.46,23.6,391100.0,23.51,23.65,23.46,23.6,391100.0
2006-03-03 12:00:00,23.6,23.73,23.58,23.71,390100.0,23.6,23.73,23.58,23.71,390100.0
2006-03-03 12:30:00,23.71,23.74,23.67,23.68,211100.0,23.71,23.74,23.67,23.68,211100.0
2006-03-03 13:00:00,23.68,23.75,23.67,23.74,387200.0,23.68,23.75,23.67,23.74,387200.0
2006-03-03 13:30:00,23.74,23.77,23.71,23.72,307300.0,23.74,23.77,23.71,23.72,307300.0
2006-03-03 14:00:00,23.72,23.75,23.66,23.69,269800.0,23.72,23.75,23.66,23.69,269800.0
2006-03-03 14:30:00,23.69,23.75,23.64,23.68,389300.0,23.69,23.75,23.64,23.68,389300.0
2006-03-03 15:00:00,23.68,23.73,23.65,23.67,876700.0,23.68,23.73,23.65,23.67,876700.0
2006-03-03 15:30:00,23.67,23.72,23.54,23.54,1371800.0,23.67,23.72,23.54,23.54,1371800.0
2006-03-06 09:30:00,23.63,23.7,23.54,23.64,324600.0,23.63,23.7,23.54,23.64,324600.0
2006-03-06 10:00:00,23.64,23.76,23.6,23.74,767900.0,23.64,23.76,23.6,23.74,767900.0
2006-03-06 10:30:00,23.73,23.95,23.7,23.91,749700.0,23.73,23.95,23.7,23.91,749700.0
2006-03-06 11:00:00,23.9,23.91,23.75,23.8,374100.0,23.9,23.91,23.75,23.8,374100.0
2006-03-06 11:30:00,23.8,23.8,23.69,23.78,489900.0,23.8,23.8,23.69,23.78,489900.0
2006-03-06 12:00:00,23.78,23.81,23.71,23.75,578000.0,23.78,23.81,23.71,23.75,578000.0
2006-03-06 12:30:00,23.74,23.76,23.7,23.73,225600.0,23.74,23.76,23.7,23.73,225600.0
2006-03-06 13:00:00,23.73,23.74,23.7,23.72,157400.0,23.73,23.74,23.7,23.72,157400.0
2006-03-06 13:30:00,23.72,23.76,23.68,23.76,667900.0,23.72,23.76,23.68,23.76,667900.0
2006-03-06 14:00:00,23.76,23.76,23.7,23.74,346700.0,23.76,23.76,23.7,23.74,346700.0
2006-03-06 14:30:00,23.73,23.81,23.73,23.77,301900.0,23.73,23.81,23.73,23.77,301900.0
2006-03-06 15:00:00,23.77,23.8,23.74,23.75,599500.0,23.77,23.8,23.74,23.75,599500.0
2006-03-06 15:30:00,23.74,23.75,23.64,23.67,949100.0,23.74,23.75,23.64,23.67,949100.0
2006-03-07 09:30:00,23.59,23.8,23.55,23.62,477500.0,23.59,23.8,23.55,23.62,477500.0
2006-03-07 10:00:00,23.62,23.75,23.6,23.73,596100.0,23.62,23.75,23.6,23.73,596100.0
2006-03-07 10:30:00,23.73,23.74,23.54,23.56,356000.0,23.73,23.74,23.54,23.56,356000.0
2006-03-07 11:00:00,23.57,23.6,23.5,23.57,366500.0,23.57,23.6,23.5,23.57,366500.0
2006-03-07 11:30:00,23.57,23.59,23.53,23.56,399400.0,23.57,23.59,23.53,23.56,399400.0
2006-03-07 12:00:00,23.55,23.57,23.5,23.52,381900.0,23.55,23.57,23.5,23.52,381900.0
2006-03-07 12:30:00,23.51,23.59,23.48,23.56,209800.0,23.51,23.59,23.48,23.56,209800.0
2006-03-07 13:00:00,23.55,23.57,23.52,23.53,249000.0,23.55,23.57,23.52,23.53,249000.0
2006-03-07 13:30:00,23.53,23.56,23.51,23.53,374300.0,23.53,23.56,23.51,23.53,374300.0
2006-03-07 14:00:00,23.51,23.56,23.5,23.53,550300.0,23.51,23.56,23.5,23.53,550300.0
2006-03-07 14:30:00,23.54,23.56,23.45,23.49,463900.0,23.54,23.56,23.45,23.49,463900.0
2006-03-07 15:00:00,23.49,23.51,23.46,23.48,201700.0,23.49,23.51,23.46,23.48,201700.0
2006-03-07 15:30:00,23.47,23.5,23.3,23.33,919000.0,23.47,23.5,23.3,23.33,919000.0
2006-03-08 09:30:00,23.29,23.3,22.82,22.94,1256200.0,23.29,23.3,22.82,22.94,1256200.0
2006-03-08 10:00:00,22.94,22.96,22.85,22.91,1376700.0,22.94,22.96,22.85,22.91,1376700.0
2006-03-08 10:30:00,22.91,23.0,22.89,22.97,898300.0,22.91,23.0,22.89,22.97,898300.0
2006-03-08 11:00:00,22.96,23.0,22.91,22.99,437100.0,22.96,23.0,22.91,22.99,437100.0
2006-03-08 11:30:00,22.99,22.99,22.88,22.94,551200.0,22.99,22.99,22.88,22.94,551200.0
2006-03-08 12:00:00,22.94,22.94,22.76,22.79,645300.0,22.94,22.94,22.76,22.79,645300.0
2006-03-08 12:30:00,22.78,22.92,22.76,22.92,615800.0,22.78,22.92,22.76,22.92,615800.0
2006-03-08 13:00:00,22.92,22.96,22.9,22.94,244800.0,22.92,22.96,22.9,22.94,244800.0
2006-03-08 13:30:00,22.94,22.95,22.89,22.95,329400.0,22.94,22.95,22.89,22.95,329400.0
2006-03-08 14:00:00,22.94,23.0,22.91,22.99,719200.0,22.94,23.0,22.91,22.99,719200.0
2006-03-08 14:30:00,22.99,23.09,22.98,23.07,521200.0,22.99,23.09,22.98,23.07,521200.0
2006-03-08 15:00:00,23.06,23.09,23.04,23.09,538100.0,23.06,23.09,23.04,23.09,538100.0
2006-03-08 15:30:00,23.08,23.12,22.94,22.99,1683500.0,23.08,23.12,22.94,22.99,1683500.0
2006-03-09 09:30:00,22.96,23.46,22.65,22.8,841400.0,22.96,23.46,22.65,22.8,841400.0
2006-03-09 10:00:00,22.8,22.84,22.73,22.76,968300.0,22.8,22.84,22.73,22.76,968300.0
2006-03-09 10:30:00,22.76,22.78,22.63,22.72,1606400.0,22.76,22.78,22.63,22.72,1606400.0
2006-03-09 11:00:00,22.72,22.76,22.65,22.74,1423400.0,22.72,22.76,22.65,22.74,1423400.0
2006-03-09 11:30:00,22.75,22.87,22.73,22.81,1184500.0,22.75,22.87,22.73,22.81,1184500.0
2006-03-09 12:00:00,22.82,22.84,22.78,22.84,731600.0,22.82,22.84,22.78,22.84,731600.0
2006-03-09 12:30:00,22.84,22.91,22.83,22.9,783600.0,22.84,22.91,22.83,22.9,783600.0
2006-03-09 13:00:00,22.9,22.91,22.8,22.81,467000.0,22.9,22.91,22.8,22.81,467000.0
2006-03-09 13:30:00,22.81,22.82,22.76,22.77,390100.0,22.81,22.82,22.76,22.77,390100.0
2006-03-09 14:00:00,22.78,22.81,22.77,22.79,656200.0,22.78,22.81,22.77,22.79,656200.0
2006-03-09 14:30:00,22.79,22.8,22.68,22.68,745500.0,22.79,22.8,22.68,22.68,745500.0
2006-03-09 15:00:00,22.68,22.71,22.6,22.61,988500.0,22.68,22.71,22.6,22.61,988500.0
2006-03-09 15:30:00,22.61,22.62,22.52,22.54,1408000.0,22.61,22.62,22.52,22.54,1408000.0
2006-03-10 09:30:00,22.58,22.63,22.49,22.62,1389700.0,22.58,22.63,22.49,22.62,1389700.0
2006-03-10 10:00:00,22.61,22.67,22.55,22.59,588600.0,22.61,22.67,22.55,22.59,588600.0
2006-03-10 10:30:00,22.58,22.63,22.5,22.59,692900.0,22.58,22.63,22.5,22.59,692900.0
2006-03-10 11:00:00,22.6,22.61,22.56,22.59,336200.0,22.6,22.61,22.56,22.59,336200.0
2006-03-10 11:30:00,22.59,22.7,22.57,22.7,621100.0,22.59,22.7,22.57,22.7,621100.0
2006-03-10 12:00:00,22.69,22.71,22.64,22.65,377100.0,22.69,22.71,22.64,22.65,377100.0
2006-03-10 12:30:00,22.65,22.7,22.62,22.67,669500.0,22.65,22.7,22.62,22.67,669500.0
2006-03-10 13:00:00,22.67,22.68,22.63,22.67,510800.0,22.67,22.68,22.63,22.67,510800.0
2006-03-10 13:30:00,22.66,22.73,22.66,22.71,771400.0,22.66,22.73,22.66,22.71,771400.0
2006-03-10 14:00:00,22.7,22.76,22.67,22.7,554400.0,22.7,22.76,22.67,22.7,554400.0
2006-03-10 14:30:00,22.7,22.72,22.6,22.61,527900.0,22.7,22.72,22.6,22.61,527900.0
2006-03-10 15:00:00,22.62,22.68,22.62,22.67,1164400.0,22.62,22.68,22.62,22.67,1164400.0
2006-03-10 15:30:00,22.67,22.68,22.6,22.65,1467100.0,22.67,22.68,22.6,22.65,1467100.0
2006-03-13 09:30:00,23.0,23.0,22.73,22.88,736800.0,23.0,23.0,22.73,22.88,736800.0
2006-03-13 10:00:00,22.88,23.01,22.86,22.88,552600.0,22.88,23.01,22.86,22.88,552600.0
2006-03-13 10:30:00,22.88,22.99,22.85,22.96,443100.0,22.88,22.99,22.85,22.96,443100.0
2006-03-13 11:00:00,22.96,22.98,22.86,22.87,477000.0,22.96,22.98,22.86,22.87,477000.0
2006-03-13 11:30:00,22.86,22.89,22.81,22.82,329100.0,22.86,22.89,22.81,22.82,329100.0
2006-03-13 12:00:00,22.82,22.86,22.8,22.8,127000.0,22.82,22.86,22.8,22.8,127000.0
2006-03-13 12:30:00,22.8,22.87,22.79,22.86,194000.0,22.8,22.87,22.79,22.86,194000.0
2006-03-13 13:00:00,22.85,22.89,22.83,22.86,468400.0,22.85,22.89,22.83,22.86,468400.0
2006-03-13 13:30:00,22.87,22.87,22.82,22.85,564400.0,22.87,22.87,22.82,22.85,564400.0
2006-03-13 14:00:00,22.85,22.87,22.83,22.86,275800.0,22.85,22.87,22.83,22.86,275800.0
2006-03-13 14:30:00,22.85,22.89,22.85,22.86,240400.0,22.85,22.89,22.85,22.86,240400.0
2006-03-13 15:00:00,22.86,22.89,22.76,22.79,491600.0,22.86,22.89,22.76,22.79,491600.0
2006-03-13 15:30:00,22.79,22.83,22.75,22.79,1375900.0,22.79,22.83,22.75,22.79,1375900.0
2006-03-14 09:30:00,22.75,22.97,22.02,22.96,630000.0,22.75,22.97,22.02,22.96,630000.0
2006-03-14 10:00:00,22.94,23.02,22.92,22.97,841600.0,22.94,23.02,22.92,22.97,841600.0
2006-03-14 10:30:00,22.97,23.03,22.87,22.95,1086600.0,22.97,23.03,22.87,22.95,1086600.0
2006-03-14 11:00:00,22.95,22.97,22.86,22.91,1084400.0,22.95,22.97,22.86,22.91,1084400.0
2006-03-14 11:30:00,22.91,22.93,22.88,22.88,645700.0,22.91,22.93,22.88,22.88,645700.0
2006-03-14 12:00:00,22.89,22.93,22.89,22.91,439300.0,22.89,22.93,22.89,22.91,439300.0
2006-03-14 12:30:00,22.91,22.93,22.9,22.92,495200.0,22.91,22.93,22.9,22.92,495200.0
2006-03-14 13:00:00,22.91,23.0,22.91,22.98,304900.0,22.91,23.0,22.91,22.98,304900.0
2006-03-14 13:30:00,22.98,23.0,22.94,22.95,401000.0,22.98,23.0,22.94,22.95,401000.0
2006-03-14 14:00:00,22.96,23.0,22.95,22.98,398400.0,22.96,23.0,22.95,22.98,398400.0
2006-03-14 14:30:00,22.98,22.99,22.96,22.97,478100.0,22.98,22.99,22.96,22.97,478100.0
2006-03-14 15:00:00,22.98,23.01,22.95,23.01,767600.0,22.98,23.01,22.95,23.01,767600.0
2006-03-14 15:30:00,23.01,23.05,22.91,22.94,1063100.0,23.01,23.05,22.91,22.94,1063100.0
2006-03-15 09:30:00,22.95,22.96,22.79,22.81,664500.0,22.95,22.96,22.79,22.81,664500.0
2006-03-15 10:00:00,22.8,22.81,22.72,22.75,623200.0,22.8,22.81,22.72,22.75,623200.0
2006-03-15 10:30:00,22.75,22.82,22.65,22.66,688700.0,22.75,22.82,22.65,22.66,688700.0
2006-03-15 11:00:00,22.65,22.68,22.55,22.65,758900.0,22.65,22.68,22.55,22.65,758900.0
2006-03-15 11:30:00,22.65,22.7,22.61,22.63,814100.0,22.65,22.7,22.61,22.63,814100.0
2006-03-15 12:00:00,22.63,22.67,22.63,22.66,1269700.0,22.63,22.67,22.63,22.66,1269700.0
2006-03-15 12:30:00,22.65,22.67,22.64,22.66,257200.0,22.65,22.67,22.64,22.66,257200.0
2006-03-15 13:00:00,22.66,22.7,22.65,22.65,409300.0,22.66,22.7,22.65,22.65,409300.0
2006-03-15 13:30:00,22.65,22.74,22.65,22.72,405300.0,22.65,22.74,22.65,22.72,405300.0
2006-03-15 14:00:00,22.72,22.8,22.71,22.78,419300.0,22.72,22.8,22.71,22.78,419300.0
2006-03-15 14:30:00,22.78,22.86,22.77,22.79,433700.0,22.78,22.86,22.77,22.79,433700.0
2006-03-15 15:00:00,22.78,22.8,22.77,22.79,971200.0,22.78,22.8,22.77,22.79,971200.0
2006-03-15 15:30:00,22.8,22.82,22.73,22.82,1725600.0,22.8,22.82,22.73,22.82,1725600.0
2006-03-16 09:30:00,22.85,22.88,22.7,22.76,1158400.0,22.85,22.88,22.7,22.76,1158400.0
2006-03-16 10:00:00,22.75,22.8,22.72,22.75,702100.0,22.75,22.8,22.72,22.75,702100.0
2006-03-16 10:30:00,22.75,22.79,22.66,22.69,378400.0,22.75,22.79,22.66,22.69,378400.0
2006-03-16 11:00:00,22.69,22.72,22.68,22.72,310100.0,22.69,22.72,22.68,22.72,310100.0
2006-03-16 11:30:00,22.72,22.76,22.7,22.76,300200.0,22.72,22.76,22.7,22.76,300200.0
2006-03-16 12:00:00,22.75,22.77,22.67,22.69,750700.0,22.75,22.77,22.67,22.69,750700.0
2006-03-16 12:30:00,22.7,22.74,22.69,22.71,244000.0,22.7,22.74,22.69,22.71,244000.0
2006-03-16 13:00:00,22.7,22.71,22.66,22.67,351900.0,22.7,22.71,22.66,22.67,351900.0
2006-03-16 13:30:00,22.67,22.71,22.66,22.68,232400.0,22.67,22.71,22.66,22.68,232400.0
2006-03-16 14:00:00,22.68,22.73,22.68,22.71,360300.0,22.68,22.73,22.68,22.71,360300.0
2006-03-16 14:30:00,22.71,22.72,22.67,22.68,373200.0,22.71,22.72,22.67,22.68,373200.0
2006-03-16 15:00:00,22.67,22.69,22.54,22.55,753000.0,22.67,22.69,22.54,22.55,753000.0
2006-03-16 15:30:00,22.56,22.6,22.5,22.51,1581800.0,22.56,22.6,22.5,22.51,1581800.0
2006-03-17 09:30:00,22.65,22.65,22.51,22.58,1181200.0,22.65,22.65,22.51,22.58,1181200.0
2006-03-17 10:00:00,22.57,22.69,22.56,22.66,917000.0,22.57,22.69,22.56,22.66,917000.0
2006-03-17 10:30:00,22.66,22.69,22.61,22.62,488100.0,22.66,22.69,22.61,22.62,488100.0
2006-03-17 11:00:00,22.61,22.62,22.57,22.58,677300.0,22.61,22.62,22.57,22.58,677300.0
2006-03-17 11:30:00,22.58,22.65,22.57,22.63,996500.0,22.58,22.65,22.57,22.63,996500.0
2006-03-17 12:00:00,22.64,22.65,22.6,22.63,408500.0,22.64,22.65,22.6,22.63,408500.0
2006-03-17 12:30:00,22.63,22.69,22.63,22.68,429100.0,22.63,22.69,22.63,22.68,429100.0
2006-03-17 13:00:00,22.68,22.68,22.64,22.64,467900.0,22.68,22.68,22.64,22.64,467900.0
2006-03-17 13:30:00,22.64,22.69,22.64,22.67,588200.0,22.64,22.69,22.64,22.67,588200.0
2006-03-17 14:00:00,22.67,22.72,22.67,22.69,819500.0,22.67,22.72,22.67,22.69,819500.0
2006-03-17 14:30:00,22.69,22.71,22.66,22.7,599300.0,22.69,22.71,22.66,22.7,599300.0
2006-03-17 15:00:00,22.69,22.7,22.65,22.67,525400.0,22.69,22.7,22.65,22.67,525400.0
2006-03-17 15:30:00,22.67,22.68,22.62,22.67,1141700.0,22.67,22.68,22.62,22.67,1141700.0
2006-03-20 09:30:00,22.7,22.85,22.65,22.83,698400.0,22.7,22.85,22.65,22.83,698400.0
2006-03-20 10:00:00,22.82,23.07,22.8,23.04,2461900.0,22.82,23.07,22.8,23.04,2461900.0
2006-03-20 10:30:00,23.04,23.07,22.98,23.03,1733200.0,23.04,23.07,22.98,23.03,1733200.0
2006-03-20 11:00:00,23.03,23.16,21.01,23.11,1257300.0,23.03,23.16,21.01,23.11,1257300.0
2006-03-20 11:30:00,23.13,23.27,23.1,23.24,849900.0,23.13,23.27,23.1,23.24,849900.0
2006-03-20 12:00:00,23.24,23.27,23.21,23.23,501800.0,23.24,23.27,23.21,23.23,501800.0
2006-03-20 12:30:00,23.23,23.29,23.2,23.28,796100.0,23.23,23.29,23.2,23.28,796100.0
2006-03-20 13:00:00,23.29,23.34,23.27,23.28,645500.0,23.29,23.34,23.27,23.28,645500.0
2006-03-20 13:30:00,23.29,23.38,23.23,23.38,768600.0,23.29,23.38,23.23,23.38,768600.0
2006-03-20 14:00:00,23.37,23.5,23.36,23.48,1072600.0,23.37,23.5,23.36,23.48,1072600.0
2006-03-20 14:30:00,23.47,23.58,23.4,23.45,1330400.0,23.47,23.58,23.4,23.45,1330400.0
2006-03-20 15:00:00,23.46,23.56,23.43,23.46,1180500.0,23.46,23.56,23.43,23.46,1180500.0
2006-03-20 15:30:00,23.46,23.59,23.29,23.56,1322200.0,23.46,23.59,23.29,23.56,1322200.0
2006-03-21 09:30:00,23.59,23.77,23.4,23.76,1300900.0,23.59,23.77,23.4,23.76,1300900.0
2006-03-21 10:00:00,23.77,23.79,23.62,23.68,1475600.0,23.77,23.79,23.62,23.68,1475600.0
2006-03-21 10:30:00,23.68,23.76,23.67,23.72,887500.0,23.68,23.76,23.67,23.72,887500.0
2006-03-21 11:00:00,23.73,23.77,23.65,23.65,1074000.0,23.73,23.77,23.65,23.65,1074000.0
2006-03-21 11:30:00,23.66,23.69,23.6,23.69,693100.0,23.66,23.69,23.6,23.69,693100.0
2006-03-21 12:00:00,23.68,23.69,23.6,23.61,547400.0,23.68,23.69,23.6,23.61,547400.0
2006-03-21 12:30:00,23.61,23.65,23.6,23.62,284300.0,23.61,23.65,23.6,23.62,284300.0
2006-03-21 13:00:00,23.63,23.69,23.62,23.66,425200.0,23.63,23.69,23.62,23.66,425200.0
2006-03-21 13:30:00,23.66,23.69,23.65,23.67,499200.0,23.66,23.69,23.65,23.67,499200.0
2006-03-21 14:00:00,23.67,23.68,23.59,23.6,661000.0,23.67,23.68,23.59,23.6,661000.0
2006-03-21 14:30:00,23.6,23.67,23.58,23.65,1066500.0,23.6,23.67,23.58,23.65,1066500.0
2006-03-21 15:00:00,23.65,23.67,23.55,23.56,879900.0,23.65,23.67,23.55,23.56,879900.0
2006-03-21 15:30:00,23.57,23.62,23.4,23.6,1571100.0,23.57,23.62,23.4,23.6,1571100.0
2006-03-22 09:30:00,23.57,23.57,23.47,23.49,482200.0,23.57,23.57,23.47,23.49,482200.0
2006-03-22 10:00:00,23.49,23.5,23.43,23.43,504300.0,23.49,23.5,23.43,23.43,504300.0
2006-03-22 10:30:00,23.42,23.49,23.4,23.49,607600.0,23.42,23.49,23.4,23.49,607600.0
2006-03-22 11:00:00,23.49,23.52,23.48,23.51,806800.0,23.49,23.52,23.48,23.51,806800.0
2006-03-22 11:30:00,23.51,23.54,23.48,23.5,868500.0,23.51,23.54,23.48,23.5,868500.0
2006-03-22 12:00:00,23.51,23.61,23.5,23.55,370900.0,23.51,23.61,23.5,23.55,370900.0
2006-03-22 12:30:00,23.54,23.56,23.51,23.52,447600.0,23.54,23.56,23.51,23.52,447600.0
2006-03-22 13:00:00,23.52,23.56,23.48,23.55,380400.0,23.52,23.56,23.48,23.55,380400.0
2006-03-22 13:30:00,23.54,23.57,23.53,23.55,185000.0,23.54,23.57,23.53,23.55,185000.0
2006-03-22 14:00:00,23.55,23.57,23.5,23.56,606800.0,23.55,23.57,23.5,23.56,606800.0
2006-03-22 14:30:00,23.56,23.56,23.45,23.47,327400.0,23.56,23.56,23.45,23.47,327400.0
2006-03-22 15:00:00,23.47,23.53,23.46,23.53,502700.0,23.47,23.53,23.46,23.53,502700.0
2006-03-22 15:30:00,23.53,23.53,23.44,23.46,959400.0,23.53,23.53,23.44,23.46,959400.0
2006-03-23 09:30:00,23.54,23.55,23.27,23.33,750200.0,23.54,23.55,23.27,23.33,750200.0
2006-03-23 10:00:00,23.32,23.36,23.2,23.25,935300.0,23.32,23.36,23.2,23.25,935300.0
2006-03-23 10:30:00,23.25,23.29,23.23,23.25,982500.0,23.25,23.29,23.23,23.25,982500.0
2006-03-23 11:00:00,23.25,23.32,23.25,23.3,478800.0,23.25,23.32,23.25,23.3,478800.0
2006-03-23 11:30:00,23.3,23.34,23.29,23.31,323300.0,23.3,23.34,23.29,23.31,323300.0
2006-03-23 12:00:00,23.31,23.39,23.31,23.39,735000.0,23.31,23.39,23.31,23.39,735000.0
2006-03-23 12:30:00,23.37,23.42,23.37,23.41,540700.0,23.37,23.42,23.37,23.41,540700.0
2006-03-23 13:00:00,23.4,23.55,23.4,23.54,1319800.0,23.4,23.55,23.4,23.54,1319800.0
2006-03-23 13:30:00,23.53,23.6,23.53,23.58,546000.0,23.53,23.6,23.53,23.58,546000.0
2006-03-23 14:00:00,23.57,23.59,23.46,23.56,385900.0,23.57,23.59,23.46,23.56,385900.0
2006-03-23 14:30:00,23.55,23.6,23.46,23.52,508900.0,23.55,23.6,23.46,23.52,508900.0
2006-03-23 15:00:00,23.53,23.57,23.5,23.54,664600.0,23.53,23.57,23.5,23.54,664600.0
2006-03-23 15:30:00,23.53,23.57,23.45,23.5,977700.0,23.53,23.57,23.45,23.5,977700.0
2006-03-24 09:30:00,23.6,23.95,23.55,23.91,1441900.0,23.6,23.95,23.55,23.91,1441900.0
2006-03-24 10:00:00,23.91,23.96,23.76,23.81,1451700.0,23.91,23.96,23.76,23.81,1451700.0
2006-03-24 10:30:00,23.81,23.81,23.74,23.75,619300.0,23.81,23.81,23.74,23.75,619300.0
2006-03-24 11:00:00,23.76,23.78,23.74,23.75,331500.0,23.76,23.78,23.74,23.75,331500.0
2006-03-24 11:30:00,23.76,23.76,23.64,23.7,543100.0,23.76,23.76,23.64,23.7,543100.0
2006-03-24 12:00:00,23.69,23.71,23.63,23.64,281500.0,23.69,23.71,23.63,23.64,281500.0
2006-03-24 12:30:00,23.64,23.71,23.64,23.7,391400.0,23.64,23.71,23.64,23.7,391400.0
2006-03-24 13:00:00,23.7,23.75,23.69,23.72,278600.0,23.7,23.75,23.69,23.72,278600.0
2006-03-24 13:30:00,23.71,23.74,23.71,23.74,147500.0,23.71,23.74,23.71,23.74,147500.0
2006-03-24 14:00:00,23.73,23.78,23.71,23.73,302200.0,23.73,23.78,23.71,23.73,302200.0
2006-03-24 14:30:00,23.72,23.72,23.6,23.61,384100.0,23.72,23.72,23.6,23.61,384100.0
2006-03-24 15:00:00,23.61,23.62,23.48,23.5,387100.0,23.61,23.62,23.48,23.5,387100.0
2006-03-24 15:30:00,23.5,23.52,23.45,23.5,2002400.0,23.5,23.52,23.45,23.5,2002400.0
2006-03-27 09:30:00,23.6,23.6,23.41,23.48,583900.0,23.6,23.6,23.41,23.48,583900.0
2006-03-27 10:00:00,23.47,23.51,23.41,23.45,403700.0,23.47,23.51,23.41,23.45,403700.0
2006-03-27 10:30:00,23.45,23.52,23.45,23.47,242700.0,23.45,23.52,23.45,23.47,242700.0
2006-03-27 11:00:00,23.48,23.49,23.41,23.44,491400.0,23.48,23.49,23.41,23.44,491400.0
2006-03-27 11:30:00,23.44,23.53,23.43,23.45,248800.0,23.44,23.53,23.43,23.45,248800.0
2006-03-27 12:00:00,23.45,23.52,23.45,23.52,232500.0,23.45,23.52,23.45,23.52,232500.0
2006-03-27 12:30:00,23.52,23.6,23.5,23.56,313500.0,23.52,23.6,23.5,23.56,313500.0
2006-03-27 13:00:00,23.56,23.59,23.55,23.58,201800.0,23.56,23.59,23.55,23.58,201800.0
2006-03-27 13:30:00,23.58,23.65,23.56,23.61,625800.0,23.58,23.65,23.56,23.61,625800.0
2006-03-27 14:00:00,23.6,23.67,23.6,23.66,578000.0,23.6,23.67,23.6,23.66,578000.0
2006-03-27 14:30:00,23.65,23.7,23.65,23.69,351400.0,23.65,23.7,23.65,23.69,351400.0
2006-03-27 15:00:00,23.68,23.7,23.52,23.53,619900.0,23.68,23.7,23.52,23.53,619900.0
2006-03-27 15:30:00,23.53,23.53,23.38,23.45,1151700.0,23.53,23.53,23.38,23.45,1151700.0
2006-03-28 09:30:00,23.43,23.6,23.37,23.51,356400.0,23.43,23.6,23.37,23.51,356400.0
2006-03-28 10:00:00,23.5,23.57,23.46,23.51,454400.0,23.5,23.57,23.46,23.51,454400.0
2006-03-28 10:30:00,23.52,23.53,23.5,23.53,505800.0,23.52,23.53,23.5,23.53,505800.0
2006-03-28 11:00:00,23.51,23.54,23.5,23.52,225900.0,23.51,23.54,23.5,23.52,225900.0
2006-03-28 11:30:00,23.51,23.53,23.48,23.5,214400.0,23.51,23.53,23.48,23.5,214400.0
2006-03-28 12:00:00,23.5,23.58,23.5,23.58,507200.0,23.5,23.58,23.5,23.58,507200.0
2006-03-28 12:30:00,23.59,23.64,23.58,23.6,288500.0,23.59,23.64,23.58,23.6,288500.0
2006-03-28 13:00:00,23.6,23.66,23.58,23.6,413800.0,23.6,23.66,23.58,23.6,413800.0
2006-03-28 13:30:00,23.6,23.61,23.56,23.56,84100.0,23.6,23.61,23.56,23.56,84100.0
2006-03-28 14:00:00,23.56,23.6,23.47,23.53,271500.0,23.56,23.6,23.47,23.53,271500.0
2006-03-28 14:30:00,23.53,23.57,23.5,23.51,355700.0,23.53,23.57,23.5,23.51,355700.0
2006-03-28 15:00:00,23.51,23.54,23.41,23.41,720800.0,23.51,23.54,23.41,23.41,720800.0
2006-03-28 15:30:00,23.41,23.55,23.4,23.55,1069000.0,23.41,23.55,23.4,23.55,1069000.0
2006-03-29 09:30:00,23.52,23.6,23.45,23.5,467500.0,23.52,23.6,23.45,23.5,467500.0
2006-03-29 10:00:00,23.5,23.62,23.48,23.62,800200.0,23.5,23.62,23.48,23.62,800200.0
2006-03-29 10:30:00,23.61,23.81,23.6,23.77,1084100.0,23.61,23.81,23.6,23.77,1084100.0
2006-03-29 11:00:00,23.77,23.81,23.75,23.79,549300.0,23.77,23.81,23.75,23.79,549300.0
2006-03-29 11:30:00,23.8,23.88,23.8,23.82,679000.0,23.8,23.88,23.8,23.82,679000.0
2006-03-29 12:00:00,23.81,23.86,23.5,23.83,597200.0,23.81,23.86,23.5,23.83,597200.0
2006-03-29 12:30:00,23.81,23.86,23.8,23.86,304900.0,23.81,23.86,23.8,23.86,304900.0
2006-03-29 13:00:00,23.86,23.9,23.83,23.84,320600.0,23.86,23.9,23.83,23.84,320600.0
2006-03-29 13:30:00,23.84,23.87,23.69,23.74,419500.0,23.84,23.87,23.69,23.74,419500.0
2006-03-29 14:00:00,23.75,23.78,23.58,23.6,293100.0,23.75,23.78,23.58,23.6,293100.0
2006-03-29 14:30:00,23.58,23.73,23.58,23.7,513200.0,23.58,23.73,23.58,23.7,513200.0
2006-03-29 15:00:00,23.71,23.71,23.45,23.47,713700.0,23.71,23.71,23.45,23.47,713700.0
2006-03-29 15:30:00,23.48,23.53,23.12,23.2,1786800.0,23.48,23.53,23.12,23.2,1786800.0
2006-03-30 09:30:00,23.0,23.27,23.0,23.27,819000.0,23.0,23.27,23.0,23.27,819000.0
2006-03-30 10:00:00,23.27,23.45,23.25,23.43,513600.0,23.27,23.45,23.25,23.43,513600.0
2006-03-30 10:30:00,23.44,23.46,23.39,23.41,419600.0,23.44,23.46,23.39,23.41,419600.0
2006-03-30 11:00:00,23.39,23.42,23.32,23.38,394300.0,23.39,23.42,23.32,23.38,394300.0
2006-03-30 11:30:00,23.42,23.42,23.31,23.35,381700.0,23.42,23.42,23.31,23.35,381700.0
2006-03-30 12:00:00,23.33,23.4,23.3,23.32,198800.0,23.33,23.4,23.3,23.32,198800.0
2006-03-30 12:30:00,23.32,23.46,23.32,23.44,608000.0,23.32,23.46,23.32,23.44,608000.0
2006-03-30 13:00:00,23.44,23.44,23.37,23.4,273100.0,23.44,23.44,23.37,23.4,273100.0
2006-03-30 13:30:00,23.4,23.42,23.35,23.38,680200.0,23.4,23.42,23.35,23.38,680200.0
2006-03-30 14:00:00,23.38,23.4,23.05,23.35,376700.0,23.38,23.4,23.05,23.35,376700.0
2006-03-30 14:30:00,23.35,23.36,23.28,23.3,854100.0,23.35,23.36,23.28,23.3,854100.0
2006-03-30 15:00:00,23.31,23.35,23.28,23.33,566900.0,23.31,23.35,23.28,23.33,566900.0
2006-03-30 15:30:00,23.34,23.35,23.27,23.3,458700.0,23.34,23.35,23.27,23.3,458700.0
2006-03-31 09:30:00,23.32,23.32,23.1,23.21,1603000.0,23.32,23.32,23.1,23.21,1603000.0
2006-03-31 10:00:00,23.21,23.24,23.18,23.18,455200.0,23.21,23.24,23.18,23.18,455200.0
2006-03-31 10:30:00,23.18,23.29,23.11,23.17,577900.0,23.18,23.29,23.11,23.17,577900.0
2006-03-31 11:00:00,23.17,23.2,23.16,23.18,667100.0,23.17,23.2,23.16,23.18,667100.0
2006-03-31 11:30:00,23.18,23.21,23.12,23.15,489600.0,23.18,23.21,23.12,23.15,489600.0
2006-03-31 12:00:00,23.14,23.15,23.11,23.13,441800.0,23.14,23.15,23.11,23.13,441800.0
2006-03-31 12:30:00,23.13,23.18,23.12,23.13,540400.0,23.13,23.18,23.12,23.13,540400.0
2006-03-31 13:00:00,23.13,23.14,23.09,23.1,607300.0,23.13,23.14,23.09,23.1,607300.0
2006-03-31 13:30:00,23.11,23.13,23.1,23.12,570700.0,23.11,23.13,23.1,23.12,570700.0
2006-03-31 14:00:00,23.11,23.13,23.09,23.1,704900.0,23.11,23.13,23.09,23.1,704900.0
2006-03-31 14:30:00,23.1,23.11,23.01,23.05,614800.0,23.1,23.11,23.01,23.05,614800.0
2006-03-31 15:00:00,23.05,23.12,23.01,23.04,766100.0,23.05,23.12,23.01,23.04,766100.0
2006-03-31 15:30:00,23.04,23.14,23.02,23.14,856000.0,23.04,23.14,23.02,23.14,856000.0
2006-04-03 09:30:00,22.98,23.25,22.82,22.98,815200.0,22.98,23.25,22.82,22.98,815200.0
2006-04-03 10:00:00,22.98,23.06,22.93,22.96,621100.0,22.98,23.06,22.93,22.96,621100.0
2006-04-03 10:30:00,22.95,23.04,22.94,23.0,628100.0,22.95,23.04,22.94,23.0,628100.0
2006-04-03 11:00:00,22.99,22.99,22.94,22.94,278100.0,22.99,22.99,22.94,22.94,278100.0
2006-04-03 11:30:00,22.94,22.97,22.87,22.91,573800.0,22.94,22.97,22.87,22.91,573800.0
2006-04-03 12:00:00,22.92,22.95,22.85,22.85,422100.0,22.92,22.95,22.85,22.85,422100.0
2006-04-03 12:30:00,22.85,22.9,22.81,22.83,303600.0,22.85,22.9,22.81,22.83,303600.0
2006-04-03 13:00:00,22.82,22.91,22.8,22.87,340200.0,22.82,22.91,22.8,22.87,340200.0
2006-04-03 13:30:00,22.86,22.87,22.79,22.81,640800.0,22.86,22.87,22.79,22.81,640800.0
2006-04-03 14:00:00,22.8,22.9,22.69,22.7,446000.0,22.8,22.9,22.69,22.7,446000.0
2006-04-03 14:30:00,22.67,22.71,22.64,22.7,974200.0,22.67,22.71,22.64,22.7,974200.0
2006-04-03 15:00:00,22.7,22.79,22.7,22.77,833100.0,22.7,22.79,22.7,22.77,833100.0
2006-04-03 15:30:00,22.76,22.78,22.61,22.69,1050400.0,22.76,22.78,22.61,22.69,1050400.0
2006-04-04 09:30:00,22.55,22.75,22.25,22.31,1567900.0,22.55,22.75,22.25,22.31,1567900.0
2006-04-04 10:00:00,22.32,22.36,22.19,22.32,1556300.0,22.32,22.36,22.19,22.32,1556300.0
2006-04-04 10:30:00,22.32,22.44,22.32,22.36,1330000.0,22.32,22.44,22.32,22.36,1330000.0
2006-04-04 11:00:00,22.36,22.4,22.3,22.39,1141500.0,22.36,22.4,22.3,22.39,1141500.0
2006-04-04 11:30:00,22.38,22.4,22.34,22.39,714800.0,22.38,22.4,22.34,22.39,714800.0
2006-04-04 12:00:00,22.38,22.47,22.38,22.45,389000.0,22.38,22.47,22.38,22.45,389000.0
2006-04-04 12:30:00,22.45,22.51,22.39,22.43,513600.0,22.45,22.51,22.39,22.43,513600.0
2006-04-04 13:00:00,22.43,22.44,22.39,22.4,518400.0,22.43,22.44,22.39,22.4,518400.0
2006-04-04 13:30:00,22.4,22.41,22.35,22.38,844800.0,22.4,22.41,22.35,22.38,844800.0
2006-04-04 14:00:00,22.38,22.39,22.32,22.36,695700.0,22.38,22.39,22.32,22.36,695700.0
2006-04-04 14:30:00,22.36,22.37,22.27,22.3,827600.0,22.36,22.37,22.27,22.3,827600.0
2006-04-04 15:00:00,22.3,22.3,22.2,22.25,1020300.0,22.3,22.3,22.2,22.25,1020300.0
2006-04-04 15:30:00,22.26,22.26,22.1,22.2,1752500.0,22.26,22.26,22.1,22.2,1752500.0
2006-04-05 09:30:00,21.75,21.85,21.5,21.83,5200100.0,21.75,21.85,21.5,21.83,5200100.0
2006-04-05 10:00:00,21.83,21.93,21.8,21.88,4237400.0,21.83,21.93,21.8,21.88,4237400.0
2006-04-05 10:30:00,21.89,22.0,21.85,21.9,2296900.0,21.89,22.0,21.85,21.9,2296900.0
2006-04-05 11:00:00,21.91,21.94,21.83,21.86,1323100.0,21.91,21.94,21.83,21.86,1323100.0
2006-04-05 11:30:00,21.85,21.92,21.82,21.9,936700.0,21.85,21.92,21.82,21.9,936700.0
2006-04-05 12:00:00,21.9,21.9,21.84,21.85,421700.0,21.9,21.9,21.84,21.85,421700.0
2006-04-05 12:30:00,21.84,21.9,21.81,21.89,1024400.0,21.84,21.9,21.81,21.89,1024400.0
2006-04-05 13:00:00,21.9,21.92,21.87,21.89,881100.0,21.9,21.92,21.87,21.89,881100.0
2006-04-05 13:30:00,21.89,21.9,21.85,21.89,714800.0,21.89,21.9,21.85,21.89,714800.0
2006-04-05 14:00:00,21.88,21.89,21.76,21.81,697100.0,21.88,21.89,21.76,21.81,697100.0
2006-04-05 14:30:00,21.81,21.83,21.73,21.79,2504300.0,21.81,21.83,21.73,21.79,2504300.0
2006-04-05 15:00:00,21.79,21.81,21.6,21.61,1244800.0,21.79,21.81,21.6,21.61,1244800.0
2006-04-05 15:30:00,21.61,21.69,21.53,21.68,2479900.0,21.61,21.69,21.53,21.68,2479900.0
2006-04-06 09:30:00,22.25,22.42,22.25,22.29,4020400.0,22.25,22.42,22.25,22.29,4020400.0
2006-04-06 10:00:00,22.3,22.41,22.28,22.3,2329200.0,22.3,22.41,22.28,22.3,2329200.0
2006-04-06 10:30:00,22.3,22.34,22.24,22.31,1579700.0,22.3,22.34,22.24,22.31,1579700.0
2006-04-06 11:00:00,22.31,22.32,22.26,22.28,1371600.0,22.31,22.32,22.26,22.28,1371600.0
2006-04-06 11:30:00,22.28,22.3,22.02,22.02,1003600.0,22.28,22.3,22.02,22.02,1003600.0
2006-04-06 12:00:00,22.01,22.15,21.94,22.05,813500.0,22.01,22.15,21.94,22.05,813500.0
2006-04-06 12:30:00,22.05,22.08,21.97,22.02,663300.0,22.05,22.08,21.97,22.02,663300.0
2006-04-06 13:00:00,22.03,23.02,22.0,22.04,933400.0,22.03,23.02,22.0,22.04,933400.0
2006-04-06 13:30:00,22.04,22.19,22.03,22.18,914300.0,22.04,22.19,22.03,22.18,914300.0
2006-04-06 14:00:00,22.18,22.2,22.15,22.18,703700.0,22.18,22.2,22.15,22.18,703700.0
2006-04-06 14:30:00,22.18,22.18,22.08,22.09,695000.0,22.18,22.18,22.08,22.09,695000.0
2006-04-06 15:00:00,22.1,22.1,21.97,21.98,1026700.0,22.1,22.1,21.97,21.98,1026700.0
2006-04-06 15:30:00,21.98,22.0,21.9,21.94,1161900.0,21.98,22.0,21.9,21.94,1161900.0
2006-04-07 09:30:00,21.98,22.0,21.78,21.79,1813500.0,21.98,22.0,21.78,21.79,1813500.0
2006-04-07 10:00:00,21.78,21.9,21.77,21.8,803600.0,21.78,21.9,21.77,21.8,803600.0
2006-04-07 10:30:00,21.79,21.85,21.75,21.84,1106500.0,21.79,21.85,21.75,21.84,1106500.0
2006-04-07 11:00:00,21.83,21.91,21.82,21.84,973200.0,21.83,21.91,21.82,21.84,973200.0
2006-04-07 11:30:00,21.85,21.85,21.65,21.65,1185000.0,21.85,21.85,21.65,21.65,1185000.0
2006-04-07 12:00:00,21.65,21.66,21.56,21.6,541400.0,21.65,21.66,21.56,21.6,541400.0
2006-04-07 12:30:00,21.6,21.65,21.57,21.58,374800.0,21.6,21.65,21.57,21.58,374800.0
2006-04-07 13:00:00,21.57,21.64,21.55,21.62,2008900.0,21.57,21.64,21.55,21.62,2008900.0
2006-04-07 13:30:00,21.62,21.68,21.58,21.6,951200.0,21.62,21.68,21.58,21.6,951200.0
2006-04-07 14:00:00,21.6,21.61,21.55,21.55,1023800.0,21.6,21.61,21.55,21.55,1023800.0
2006-04-07 14:30:00,21.56,21.6,21.52,21.54,763300.0,21.56,21.6,21.52,21.54,763300.0
2006-04-07 15:00:00,21.54,21.58,21.5,21.56,1168000.0,21.54,21.58,21.5,21.56,1168000.0
2006-04-07 15:30:00,21.56,21.6,21.51,21.56,1983500.0,21.56,21.6,21.51,21.56,1983500.0
2006-04-10 09:30:00,21.51,21.65,21.51,21.61,1061800.0,21.51,21.65,21.51,21.61,1061800.0
2006-04-10 10:00:00,21.61,21.65,21.4,21.4,772800.0,21.61,21.65,21.4,21.4,772800.0
2006-04-10 10:30:00,21.4,21.43,21.33,21.36,825600.0,21.4,21.43,21.33,21.36,825600.0
2006-04-10 11:00:00,21.37,21.47,21.36,21.45,1035100.0,21.37,21.47,21.36,21.45,1035100.0
2006-04-10 11:30:00,21.45,21.49,21.44,21.46,608100.0,21.45,21.49,21.44,21.46,608100.0
2006-04-10 12:00:00,21.46,21.5,21.44,21.45,1060400.0,21.46,21.5,21.44,21.45,1060400.0
2006-04-10 12:30:00,21.45,21.49,21.45,21.47,816200.0,21.45,21.49,21.45,21.47,816200.0
2006-04-10 13:00:00,21.46,21.54,21.46,21.54,1310100.0,21.46,21.54,21.46,21.54,1310100.0
2006-04-10 13:30:00,21.54,21.55,21.47,21.48,544400.0,21.54,21.55,21.47,21.48,544400.0
2006-04-10 14:00:00,21.49,21.51,21.46,21.47,445100.0,21.49,21.51,21.46,21.47,445100.0
2006-04-10 14:30:00,21.47,21.49,21.43,21.44,641400.0,21.47,21.49,21.43,21.44,641400.0
2006-04-10 15:00:00,21.44,21.48,21.42,21.45,865800.0,21.44,21.48,21.42,21.45,865800.0
2006-04-10 15:30:00,21.46,21.52,21.44,21.51,1977600.0,21.46,21.52,21.44,21.51,1977600.0
2006-04-11 09:30:00,21.5,21.6,21.5,21.52,588100.0,21.5,21.6,21.5,21.52,588100.0
2006-04-11 10:00:00,21.51,21.55,21.47,21.5,1257000.0,21.51,21.55,21.47,21.5,1257000.0
2006-04-11 10:30:00,21.5,21.51,21.44,21.47,1348000.0,21.5,21.51,21.44,21.47,1348000.0
2006-04-11 11:00:00,21.47,21.48,21.37,21.39,670900.0,21.47,21.48,21.37,21.39,670900.0
2006-04-11 11:30:00,21.38,21.44,21.38,21.4,709900.0,21.38,21.44,21.38,21.4,709900.0
2006-04-11 12:00:00,21.4,21.41,21.37,21.4,630600.0,21.4,21.41,21.37,21.4,630600.0
2006-04-11 12:30:00,21.41,21.51,21.4,21.44,1275300.0,21.41,21.51,21.4,21.44,1275300.0
2006-04-11 13:00:00,21.44,21.45,21.26,21.33,2301500.0,21.44,21.45,21.26,21.33,2301500.0
2006-04-11 13:30:00,21.33,21.34,21.2,21.24,2427000.0,21.33,21.34,21.2,21.24,2427000.0
2006-04-11 14:00:00,21.24,21.38,21.23,21.34,1598200.0,21.24,21.38,21.23,21.34,1598200.0
2006-04-11 14:30:00,21.34,21.41,21.33,21.36,1005400.0,21.34,21.41,21.33,21.36,1005400.0
2006-04-11 15:00:00,21.37,21.4,21.31,21.31,1028600.0,21.37,21.4,21.31,21.31,1028600.0
2006-04-11 15:30:00,21.31,21.38,21.26,21.38,2610500.0,21.31,21.38,21.26,21.38,2610500.0
2006-04-12 09:30:00,21.3,21.55,21.3,21.5,1467400.0,21.3,21.55,21.3,21.5,1467400.0
2006-04-12 10:00:00,21.49,21.83,21.49,21.77,1840500.0,21.49,21.83,21.49,21.77,1840500.0
2006-04-12 10:30:00,21.77,21.83,21.67,21.73,1682700.0,21.77,21.83,21.67,21.73,1682700.0
2006-04-12 11:00:00,21.74,21.78,21.7,21.77,1302400.0,21.74,21.78,21.7,21.77,1302400.0
2006-04-12 11:30:00,21.77,21.98,21.77,21.95,1218900.0,21.77,21.98,21.77,21.95,1218900.0
2006-04-12 12:00:00,21.95,22.18,21.94,22.14,2221500.0,21.95,22.18,21.94,22.14,2221500.0
2006-04-12 12:30:00,22.14,22.18,22.09,22.1,1823600.0,22.14,22.18,22.09,22.1,1823600.0
2006-04-12 13:00:00,22.1,22.13,21.89,21.9,1108300.0,22.1,22.13,21.89,21.9,1108300.0
2006-04-12 13:30:00,21.9,22.0,21.85,21.91,986600.0,21.9,22.0,21.85,21.91,986600.0
2006-04-12 14:00:00,21.92,22.09,21.91,22.05,769500.0,21.92,22.09,21.91,22.05,769500.0
2006-04-12 14:30:00,22.04,22.06,22.0,22.01,463900.0,22.04,22.06,22.0,22.01,463900.0
2006-04-12 15:00:00,22.01,22.06,21.95,21.96,1258400.0,22.01,22.06,21.95,21.96,1258400.0
2006-04-12 15:30:00,21.97,22.16,21.95,22.16,2316700.0,21.97,22.16,21.95,22.16,2316700.0
2006-04-13 09:30:00,21.55,21.6,21.28,21.5,4578900.0,21.55,21.6,21.28,21.5,4578900.0
2006-04-13 10:00:00,21.49,21.71,21.43,21.46,2858800.0,21.49,21.71,21.43,21.46,2858800.0
2006-04-13 10:30:00,21.46,21.59,21.42,21.49,3274700.0,21.46,21.59,21.42,21.49,3274700.0
2006-04-13 11:00:00,21.49,21.49,21.35,21.48,1521500.0,21.49,21.49,21.35,21.48,1521500.0
2006-04-13 11:30:00,21.47,21.5,21.42,21.44,1973500.0,21.47,21.5,21.42,21.44,1973500.0
2006-04-13 12:00:00,21.44,21.52,21.43,21.5,1678100.0,21.44,21.52,21.43,21.5,1678100.0
2006-04-13 12:30:00,21.5,21.52,21.46,21.5,813700.0,21.5,21.52,21.46,21.5,813700.0
2006-04-13 13:00:00,21.5,21.59,21.49,21.57,796000.0,21.5,21.59,21.49,21.57,796000.0
2006-04-13 13:30:00,21.57,21.73,21.53,21.68,1847600.0,21.57,21.73,21.53,21.68,1847600.0
2006-04-13 14:00:00,21.69,21.69,21.58,21.65,877400.0,21.69,21.69,21.58,21.65,877400.0
2006-04-13 14:30:00,21.66,21.76,21.65,21.65,1422800.0,21.66,21.76,21.65,21.65,1422800.0
2006-04-13 15:00:00,21.65,21.65,21.53,21.58,859100.0,21.65,21.65,21.53,21.58,859100.0
2006-04-13 15:30:00,21.58,21.59,21.51,21.55,1328700.0,21.58,21.59,21.51,21.55,1328700.0
2006-04-17 09:30:00,21.55,21.74,21.5,21.73,718600.0,21.55,21.74,21.5,21.73,718600.0
2006-04-17 10:00:00,21.73,21.87,21.67,21.69,685800.0,21.73,21.87,21.67,21.69,685800.0
2006-04-17 10:30:00,21.7,21.7,21.63,21.65,209700.0,21.7,21.7,21.63,21.65,209700.0
2006-04-17 11:00:00,21.65,21.68,21.5,21.54,379100.0,21.65,21.68,21.5,21.54,379100.0
2006-04-17 11:30:00,21.54,21.54,21.41,21.43,496800.0,21.54,21.54,21.41,21.43,496800.0
2006-04-17 12:00:00,21.44,21.44,21.31,21.33,884800.0,21.44,21.44,21.31,21.33,884800.0
2006-04-17 12:30:00,21.32,21.41,21.3,21.4,941900.0,21.32,21.41,21.3,21.4,941900.0
2006-04-17 13:00:00,21.41,21.43,21.37,21.41,366500.0,21.41,21.43,21.37,21.41,366500.0
2006-04-17 13:30:00,21.41,21.42,21.33,21.37,316500.0,21.41,21.42,21.33,21.37,316500.0
2006-04-17 14:00:00,21.37,21.38,21.25,21.29,817600.0,21.37,21.38,21.25,21.29,817600.0
2006-04-17 14:30:00,21.3,21.3,21.26,21.27,488400.0,21.3,21.3,21.26,21.27,488400.0
2006-04-17 15:00:00,21.26,21.37,21.26,21.37,580900.0,21.26,21.37,21.26,21.37,580900.0
2006-04-17 15:30:00,21.37,21.52,21.35,21.47,1318300.0,21.37,21.52,21.35,21.47,1318300.0
2006-04-18 09:30:00,21.75,21.96,21.72,21.89,2456600.0,21.75,21.96,21.72,21.89,2456600.0
2006-04-18 10:00:00,21.89,21.89,21.43,21.58,1057800.0,21.89,21.89,21.43,21.58,1057800.0
2006-04-18 10:30:00,21.58,21.79,21.58,21.69,1506900.0,21.58,21.79,21.58,21.69,1506900.0
2006-04-18 11:00:00,21.69,21.73,21.6,21.62,891100.0,21.69,21.73,21.6,21.62,891100.0
2006-04-18 11:30:00,21.63,21.66,21.49,21.6,1018800.0,21.63,21.66,21.49,21.6,1018800.0
2006-04-18 12:00:00,21.61,21.73,21.59,21.72,706800.0,21.61,21.73,21.59,21.72,706800.0
2006-04-18 12:30:00,21.73,21.81,21.68,21.8,1144300.0,21.73,21.81,21.68,21.8,1144300.0
2006-04-18 13:00:00,21.8,21.91,21.76,21.85,1217900.0,21.8,21.91,21.76,21.85,1217900.0
2006-04-18 13:30:00,21.86,21.87,21.77,21.79,1663500.0,21.86,21.87,21.77,21.79,1663500.0
2006-04-18 14:00:00,21.78,21.84,21.72,21.76,693800.0,21.78,21.84,21.72,21.76,693800.0
2006-04-18 14:30:00,21.76,21.81,21.73,21.75,825600.0,21.76,21.81,21.73,21.75,825600.0
2006-04-18 15:00:00,21.76,21.82,21.73,21.77,690000.0,21.76,21.82,21.73,21.77,690000.0
2006-04-18 15:30:00,21.77,21.8,21.73,21.73,1722000.0,21.77,21.8,21.73,21.73,1722000.0
2006-04-19 09:30:00,21.74,21.87,21.74,21.8,793800.0,21.74,21.87,21.74,21.8,793800.0
2006-04-19 10:00:00,21.8,21.83,21.76,21.82,702200.0,21.8,21.83,21.76,21.82,702200.0
2006-04-19 10:30:00,21.81,21.82,21.77,21.79,798800.0,21.81,21.82,21.77,21.79,798800.0
2006-04-19 11:00:00,21.79,21.82,21.76,21.8,788800.0,21.79,21.82,21.76,21.8,788800.0
2006-04-19 11:30:00,21.8,21.81,21.79,21.8,817500.0,21.8,21.81,21.79,21.8,817500.0
2006-04-19 12:00:00,21.8,21.81,21.78,21.8,273800.0,21.8,21.81,21.78,21.8,273800.0
2006-04-19 12:30:00,21.79,21.8,21.79,21.79,316300.0,21.79,21.8,21.79,21.79,316300.0
2006-04-19 13:00:00,21.8,21.8,21.76,21.76,3024600.0,21.8,21.8,21.76,21.76,3024600.0
2006-04-19 13:30:00,21.76,21.79,21.74,21.74,869600.0,21.76,21.79,21.74,21.74,869600.0
2006-04-19 14:00:00,21.74,21.77,21.66,21.76,708800.0,21.74,21.77,21.66,21.76,708800.0
2006-04-19 14:30:00,21.76,21.81,21.72,21.79,384500.0,21.76,21.81,21.72,21.79,384500.0
2006-04-19 15:00:00,21.78,21.85,21.78,21.82,726300.0,21.78,21.85,21.78,21.82,726300.0
2006-04-19 15:30:00,21.83,21.85,21.79,21.8,966400.0,21.83,21.85,21.79,21.8,966400.0
2006-04-20 09:30:00,21.98,22.14,21.87,22.11,2135300.0,21.98,22.14,21.87,22.11,2135300.0
2006-04-20 10:00:00,22.12,22.46,22.11,22.45,4210200.0,22.12,22.46,22.11,22.45,4210200.0
2006-04-20 10:30:00,22.45,22.55,22.14,22.25,2956700.0,22.45,22.55,22.14,22.25,2956700.0
2006-04-20 11:00:00,22.25,22.33,22.2,22.24,1271500.0,22.25,22.33,22.2,22.24,1271500.0
2006-04-20 11:30:00,22.24,22.26,22.21,22.25,686200.0,22.24,22.26,22.21,22.25,686200.0
2006-04-20 12:00:00,22.24,22.3,22.23,22.29,1028100.0,22.24,22.3,22.23,22.29,1028100.0
2006-04-20 12:30:00,22.29,22.36,22.28,22.3,394300.0,22.29,22.36,22.28,22.3,394300.0
2006-04-20 13:00:00,22.31,22.32,22.12,22.22,526000.0,22.31,22.32,22.12,22.22,526000.0
2006-04-20 13:30:00,22.21,22.26,22.2,22.24,436800.0,22.21,22.26,22.2,22.24,436800.0
2006-04-20 14:00:00,22.24,22.26,22.19,22.21,592200.0,22.24,22.26,22.19,22.21,592200.0
2006-04-20 14:30:00,22.22,22.24,22.17,22.19,417900.0,22.22,22.24,22.17,22.19,417900.0
2006-04-20 15:00:00,22.19,22.19,22.07,22.12,820900.0,22.19,22.19,22.07,22.12,820900.0
2006-04-20 15:30:00,22.13,22.28,22.1,22.25,1753300.0,22.13,22.28,22.1,22.25,1753300.0
2006-04-21 09:30:00,22.79,22.8,22.45,22.6,3235700.0,22.79,22.8,22.45,22.6,3235700.0
2006-04-21 10:00:00,22.6,22.8,22.55,22.59,4177400.0,22.6,22.8,22.55,22.59,4177400.0
2006-04-21 10:30:00,22.59,22.61,22.48,22.51,1928400.0,22.59,22.61,22.48,22.51,1928400.0
2006-04-21 11:00:00,22.51,22.55,22.45,22.49,1210500.0,22.51,22.55,22.45,22.49,1210500.0
2006-04-21 11:30:00,22.5,22.51,22.46,22.47,421500.0,22.5,22.51,22.46,22.47,421500.0
2006-04-21 12:00:00,22.46,22.48,22.4,22.46,850400.0,22.46,22.48,22.4,22.46,850400.0
2006-04-21 12:30:00,22.46,22.51,22.41,22.49,734800.0,22.46,22.51,22.41,22.49,734800.0
2006-04-21 13:00:00,22.48,22.61,22.46,22.48,647700.0,22.48,22.61,22.46,22.48,647700.0
2006-04-21 13:30:00,22.49,22.52,22.45,22.49,1812700.0,22.49,22.52,22.45,22.49,1812700.0
2006-04-21 14:00:00,22.5,22.55,22.49,22.51,1759900.0,22.5,22.55,22.49,22.51,1759900.0
2006-04-21 14:30:00,22.51,22.55,22.48,22.52,1924800.0,22.51,22.55,22.48,22.52,1924800.0
2006-04-21 15:00:00,22.51,22.53,22.46,22.47,2150700.0,22.51,22.53,22.46,22.47,2150700.0
2006-04-21 15:30:00,22.47,22.53,22.47,22.49,2882900.0,22.47,22.53,22.47,22.49,2882900.0
2006-04-24 09:30:00,22.45,22.45,22.05,22.12,1607300.0,22.45,22.45,22.05,22.12,1607300.0
2006-04-24 10:00:00,22.12,22.33,22.06,22.32,933200.0,22.12,22.33,22.06,22.32,933200.0
2006-04-24 10:30:00,22.32,22.33,22.13,22.16,629700.0,22.32,22.33,22.13,22.16,629700.0
2006-04-24 11:00:00,22.17,22.18,22.05,22.07,769800.0,22.17,22.18,22.05,22.07,769800.0
2006-04-24 11:30:00,22.07,22.18,22.07,22.16,584000.0,22.07,22.18,22.07,22.16,584000.0
2006-04-24 12:00:00,22.16,22.22,22.15,22.19,324100.0,22.16,22.22,22.15,22.19,324100.0
2006-04-24 12:30:00,22.19,22.21,22.15,22.18,283500.0,22.19,22.21,22.15,22.18,283500.0
2006-04-24 13:00:00,22.19,22.2,22.1,22.12,281300.0,22.19,22.2,22.1,22.12,281300.0
2006-04-24 13:30:00,22.12,22.15,22.11,22.14,255100.0,22.12,22.15,22.11,22.14,255100.0
2006-04-24 14:00:00,22.15,22.19,22.13,22.15,547200.0,22.15,22.19,22.13,22.15,547200.0
2006-04-24 14:30:00,22.15,22.15,22.12,22.13,180700.0,22.15,22.15,22.12,22.13,180700.0
2006-04-24 15:00:00,22.14,22.15,22.08,22.13,399500.0,22.14,22.15,22.08,22.13,399500.0
2006-04-24 15:30:00,22.14,22.15,22.03,22.07,1436400.0,22.14,22.15,22.03,22.07,1436400.0
2006-04-25 09:30:00,22.09,22.2,22.01,22.16,699500.0,22.09,22.2,22.01,22.16,699500.0
2006-04-25 10:00:00,22.17,22.22,21.8,21.8,1179200.0,22.17,22.22,21.8,21.8,1179200.0
2006-04-25 10:30:00,21.81,21.98,21.7,21.97,849100.0,21.81,21.98,21.7,21.97,849100.0
2006-04-25 11:00:00,21.97,22.1,21.85,22.09,876000.0,21.97,22.1,21.85,22.09,876000.0
2006-04-25 11:30:00,22.09,22.09,22.0,22.07,1074600.0,22.09,22.09,22.0,22.07,1074600.0
2006-04-25 12:00:00,22.06,22.13,22.02,22.09,617800.0,22.06,22.13,22.02,22.09,617800.0
2006-04-25 12:30:00,22.08,22.13,22.03,22.08,586200.0,22.08,22.13,22.03,22.08,586200.0
2006-04-25 13:00:00,22.09,22.15,22.04,22.1,415000.0,22.09,22.15,22.04,22.1,415000.0
2006-04-25 13:30:00,22.09,22.11,22.05,22.07,457900.0,22.09,22.11,22.05,22.07,457900.0
2006-04-25 14:00:00,22.06,22.13,22.06,22.13,456500.0,22.06,22.13,22.06,22.13,456500.0
2006-04-25 14:30:00,22.12,22.24,22.11,22.21,754900.0,22.12,22.24,22.11,22.21,754900.0
2006-04-25 15:00:00,22.21,22.39,22.21,22.35,1121200.0,22.21,22.39,22.21,22.35,1121200.0
2006-04-25 15:30:00,22.34,22.48,22.26,22.48,3282600.0,22.34,22.48,22.26,22.48,3282600.0
2006-04-26 09:30:00,22.58,22.81,22.55,22.8,2080200.0,22.58,22.81,22.55,22.8,2080200.0
2006-04-26 10:00:00,22.8,22.86,22.69,22.81,2372100.0,22.8,22.86,22.69,22.81,2372100.0
2006-04-26 10:30:00,22.81,22.83,22.73,22.74,1264100.0,22.81,22.83,22.73,22.74,1264100.0
2006-04-26 11:00:00,22.75,22.82,22.74,22.8,923600.0,22.75,22.82,22.74,22.8,923600.0
2006-04-26 11:30:00,22.8,22.83,22.75,22.8,905900.0,22.8,22.83,22.75,22.8,905900.0
2006-04-26 12:00:00,22.8,22.84,22.77,22.83,702600.0,22.8,22.84,22.77,22.83,702600.0
2006-04-26 12:30:00,22.83,22.98,22.83,22.91,1303200.0,22.83,22.98,22.83,22.91,1303200.0
2006-04-26 13:00:00,22.92,22.99,22.89,22.95,917900.0,22.92,22.99,22.89,22.95,917900.0
2006-04-26 13:30:00,22.95,23.05,22.92,22.99,1695100.0,22.95,23.05,22.92,22.99,1695100.0
2006-04-26 14:00:00,22.99,23.02,22.9,22.97,2173200.0,22.99,23.02,22.9,22.97,2173200.0
2006-04-26 14:30:00,22.97,23.02,22.94,23.01,1200000.0,22.97,23.02,22.94,23.01,1200000.0
2006-04-26 15:00:00,23.01,23.05,22.92,22.97,1192800.0,23.01,23.05,22.92,22.97,1192800.0
2006-04-26 15:30:00,22.95,23.08,22.93,23.06,1502500.0,22.95,23.08,22.93,23.06,1502500.0
2006-04-27 09:30:00,23.05,23.05,22.91,23.0,2386800.0,23.05,23.05,22.91,23.0,2386800.0
2006-04-27 10:00:00,23.01,23.12,22.94,23.11,2180100.0,23.01,23.12,22.94,23.11,2180100.0
2006-04-27 10:30:00,23.12,23.18,23.06,23.16,1455800.0,23.12,23.18,23.06,23.16,1455800.0
2006-04-27 11:00:00,23.16,23.2,23.1,23.17,1355400.0,23.16,23.2,23.1,23.17,1355400.0
2006-04-27 11:30:00,23.17,23.24,23.14,23.18,1017900.0,23.17,23.24,23.14,23.18,1017900.0
2006-04-27 12:00:00,23.18,23.26,23.15,23.23,682700.0,23.18,23.26,23.15,23.23,682700.0
2006-04-27 12:30:00,23.22,23.3,23.22,23.26,1078000.0,23.22,23.3,23.22,23.26,1078000.0
2006-04-27 13:00:00,23.26,23.3,23.23,23.27,825500.0,23.26,23.3,23.23,23.27,825500.0
2006-04-27 13:30:00,23.27,23.29,23.15,23.17,1709800.0,23.27,23.29,23.15,23.17,1709800.0
2006-04-27 14:00:00,23.17,23.36,23.17,23.22,1610900.0,23.17,23.36,23.17,23.22,1610900.0
2006-04-27 14:30:00,23.22,23.25,23.19,23.19,706900.0,23.22,23.25,23.19,23.19,706900.0
2006-04-27 15:00:00,23.19,23.31,23.19,23.31,941900.0,23.19,23.31,23.19,23.31,941900.0
2006-04-27 15:30:00,23.31,23.31,23.26,23.29,2076400.0,23.31,23.31,23.26,23.29,2076400.0
2006-04-28 09:30:00,23.38,23.48,23.2,23.47,1414000.0,23.38,23.48,23.2,23.47,1414000.0
2006-04-28 10:00:00,23.47,23.58,23.44,23.51,2222400.0,23.47,23.58,23.44,23.51,2222400.0
2006-04-28 10:30:00,23.51,23.51,23.35,23.36,1231500.0,23.51,23.51,23.35,23.36,1231500.0
2006-04-28 11:00:00,23.36,23.36,23.18,23.31,916100.0,23.36,23.36,23.18,23.31,916100.0
2006-04-28 11:30:00,23.31,23.36,23.23,23.34,598700.0,23.31,23.36,23.23,23.34,598700.0
2006-04-28 12:00:00,23.34,23.44,23.34,23.42,585300.0,23.34,23.44,23.34,23.42,585300.0
2006-04-28 12:30:00,23.42,23.5,23.39,23.48,852600.0,23.42,23.5,23.39,23.48,852600.0
2006-04-28 13:00:00,23.48,23.5,23.34,23.4,1548000.0,23.48,23.5,23.34,23.4,1548000.0
2006-04-28 13:30:00,23.41,23.47,23.36,23.46,458100.0,23.41,23.47,23.36,23.46,458100.0
2006-04-28 14:00:00,23.46,23.48,23.4,23.46,665500.0,23.46,23.48,23.4,23.46,665500.0
2006-04-28 14:30:00,23.46,23.48,23.37,23.43,475800.0,23.46,23.48,23.37,23.43,475800.0
2006-04-28 15:00:00,23.43,23.43,23.27,23.36,714400.0,23.43,23.43,23.27,23.36,714400.0
2006-04-28 15:30:00,23.35,23.37,23.16,23.27,980100.0,23.35,23.37,23.16,23.27,980100.0
2006-05-01 09:30:00,23.47,23.49,23.0,23.37,1247300.0,23.47,23.49,23.0,23.37,1247300.0
2006-05-01 10:00:00,23.38,23.41,23.11,23.15,1209200.0,23.38,23.41,23.11,23.15,1209200.0
2006-05-01 10:30:00,23.15,23.16,22.95,23.0,973400.0,23.15,23.16,22.95,23.0,973400.0
2006-05-01 11:00:00,22.99,23.06,22.97,23.02,614600.0,22.99,23.06,22.97,23.02,614600.0
2006-05-01 11:30:00,23.01,23.02,22.81,22.82,817300.0,23.01,23.02,22.81,22.82,817300.0
2006-05-01 12:00:00,22.81,22.82,22.71,22.74,1207900.0,22.81,22.82,22.71,22.74,1207900.0
2006-05-01 12:30:00,22.74,22.81,22.64,22.79,1004400.0,22.74,22.81,22.64,22.79,1004400.0
2006-05-01 13:00:00,22.79,22.82,22.75,22.75,689300.0,22.79,22.82,22.75,22.75,689300.0
2006-05-01 13:30:00,22.75,22.77,22.61,22.62,698600.0,22.75,22.77,22.61,22.62,698600.0
2006-05-01 14:00:00,22.61,22.68,22.5,22.64,1097700.0,22.61,22.68,22.5,22.64,1097700.0
2006-05-01 14:30:00,22.64,22.66,22.55,22.59,903300.0,22.64,22.66,22.55,22.59,903300.0
2006-05-01 15:00:00,22.59,22.59,22.3,22.34,1511800.0,22.59,22.59,22.3,22.34,1511800.0
2006-05-01 15:30:00,22.34,22.37,22.22,22.29,3180000.0,22.34,22.37,22.22,22.29,3180000.0
2006-05-02 09:30:00,22.38,22.62,22.37,22.6,906700.0,22.38,22.62,22.37,22.6,906700.0
2006-05-02 10:00:00,22.58,22.6,22.42,22.51,702100.0,22.58,22.6,22.42,22.51,702100.0
2006-05-02 10:30:00,22.51,22.6,22.15,22.16,1016300.0,22.51,22.6,22.15,22.16,1016300.0
2006-05-02 11:00:00,22.15,22.27,22.03,22.2,1283100.0,22.15,22.27,22.03,22.2,1283100.0
2006-05-02 11:30:00,22.2,22.35,22.15,22.33,734000.0,22.2,22.35,22.15,22.33,734000.0
2006-05-02 12:00:00,22.34,22.34,22.25,22.25,385700.0,22.34,22.34,22.25,22.25,385700.0
2006-05-02 12:30:00,22.26,22.33,22.17,22.21,430900.0,22.26,22.33,22.17,22.21,430900.0
2006-05-02 13:00:00,22.22,22.25,22.12,22.14,466800.0,22.22,22.25,22.12,22.14,466800.0
2006-05-02 13:30:00,22.14,22.23,22.13,22.2,993300.0,22.14,22.23,22.13,22.2,993300.0
2006-05-02 14:00:00,22.2,22.23,22.16,22.17,628500.0,22.2,22.23,22.16,22.17,628500.0
2006-05-02 14:30:00,22.17,22.2,22.13,22.15,612000.0,22.17,22.2,22.13,22.15,612000.0
2006-05-02 15:00:00,22.15,22.15,22.02,22.04,1620000.0,22.15,22.15,22.02,22.04,1620000.0
2006-05-02 15:30:00,22.03,22.09,21.96,22.07,1993800.0,22.03,22.09,21.96,22.07,1993800.0
2006-05-03 09:30:00,22.0,22.0,21.74,21.76,1153000.0,22.0,22.0,21.74,21.76,1153000.0
2006-05-03 10:00:00,21.76,21.81,21.6,21.72,1805400.0,21.76,21.81,21.6,21.72,1805400.0
2006-05-03 10:30:00,21.72,21.75,21.68,21.73,741000.0,21.72,21.75,21.68,21.73,741000.0
2006-05-03 11:00:00,21.73,21.84,21.73,21.79,777400.0,21.73,21.84,21.73,21.79,777400.0
2006-05-03 11:30:00,21.79,21.86,21.75,21.84,979000.0,21.79,21.86,21.75,21.84,979000.0
2006-05-03 12:00:00,21.83,21.89,21.8,21.86,684700.0,21.83,21.89,21.8,21.86,684700.0
2006-05-03 12:30:00,21.86,21.87,21.75,21.81,452500.0,21.86,21.87,21.75,21.81,452500.0
2006-05-03 13:00:00,21.81,21.82,21.78,21.8,358000.0,21.81,21.82,21.78,21.8,358000.0
2006-05-03 13:30:00,21.79,21.81,21.73,21.73,455300.0,21.79,21.81,21.73,21.73,455300.0
2006-05-03 14:00:00,21.74,21.79,21.72,21.75,354000.0,21.74,21.79,21.72,21.75,354000.0
2006-05-03 14:30:00,21.75,21.78,21.65,21.7,491700.0,21.75,21.78,21.65,21.7,491700.0
2006-05-03 15:00:00,21.7,21.75,21.67,21.74,550900.0,21.7,21.75,21.67,21.74,550900.0
2006-05-03 15:30:00,21.74,21.75,21.65,21.68,1028500.0,21.74,21.75,21.65,21.68,1028500.0
2006-05-04 09:30:00,21.83,22.04,21.79,21.85,1620300.0,21.83,22.04,21.79,21.85,1620300.0
2006-05-04 10:00:00,21.85,22.12,21.84,22.08,1201800.0,21.85,22.12,21.84,22.08,1201800.0
2006-05-04 10:30:00,22.06,22.09,21.87,21.89,814200.0,22.06,22.09,21.87,21.89,814200.0
2006-05-04 11:00:00,21.9,21.92,21.76,21.77,1068300.0,21.9,21.92,21.76,21.77,1068300.0
2006-05-04 11:30:00,21.77,21.88,21.74,21.87,515600.0,21.77,21.88,21.74,21.87,515600.0
2006-05-04 12:00:00,21.87,21.89,21.79,21.88,283800.0,21.87,21.89,21.79,21.88,283800.0
2006-05-04 12:30:00,21.87,21.89,21.78,21.84,288200.0,21.87,21.89,21.78,21.84,288200.0
2006-05-04 13:00:00,21.84,21.91,21.84,21.9,207600.0,21.84,21.91,21.84,21.9,207600.0
2006-05-04 13:30:00,21.89,21.95,21.87,21.9,268800.0,21.89,21.95,21.87,21.9,268800.0
2006-05-04 14:00:00,21.9,21.99,21.9,21.92,341400.0,21.9,21.99,21.9,21.92,341400.0
2006-05-04 14:30:00,21.93,21.97,21.88,21.94,586000.0,21.93,21.97,21.88,21.94,586000.0
2006-05-04 15:00:00,21.94,22.0,21.94,21.97,412300.0,21.94,22.0,21.94,21.97,412300.0
2006-05-04 15:30:00,21.97,21.98,21.86,21.86,1342900.0,21.97,21.98,21.86,21.86,1342900.0
2006-05-05 09:30:00,21.91,21.98,21.7,21.83,866000.0,21.91,21.98,21.7,21.83,866000.0
2006-05-05 10:00:00,21.83,21.84,21.76,21.8,856900.0,21.83,21.84,21.76,21.8,856900.0
2006-05-05 10:30:00,21.8,22.03,21.8,22.02,1201300.0,21.8,22.03,21.8,22.02,1201300.0
2006-05-05 11:00:00,22.02,22.18,21.99,22.09,1047400.0,22.02,22.18,21.99,22.09,1047400.0
2006-05-05 11:30:00,22.1,22.12,21.9,21.91,848000.0,22.1,22.12,21.9,21.91,848000.0
2006-05-05 12:00:00,21.91,22.11,21.88,21.97,726300.0,21.91,22.11,21.88,21.97,726300.0
2006-05-05 12:30:00,21.97,22.0,21.91,22.0,194400.0,21.97,22.0,21.91,22.0,194400.0
2006-05-05 13:00:00,22.0,22.02,21.96,21.99,533700.0,22.0,22.02,21.96,21.99,533700.0
2006-05-05 13:30:00,21.99,22.04,21.97,22.04,508500.0,21.99,22.04,21.97,22.04,508500.0
2006-05-05 14:00:00,22.04,22.04,21.97,21.99,661600.0,22.04,22.04,21.97,21.99,661600.0
2006-05-05 14:30:00,22.0,22.03,21.96,22.0,503200.0,22.0,22.03,21.96,22.0,503200.0
2006-05-05 15:00:00,22.0,22.06,21.98,22.01,1318300.0,22.0,22.06,21.98,22.01,1318300.0
2006-05-05 15:30:00,22.02,22.08,21.9,21.92,1364900.0,22.02,22.08,21.9,21.92,1364900.0
2006-05-08 09:30:00,21.5,22.14,21.5,22.02,1952400.0,21.5,22.14,21.5,22.02,1952400.0
2006-05-08 10:00:00,22.03,22.06,21.94,22.0,1140600.0,22.03,22.06,21.94,22.0,1140600.0
2006-05-08 10:30:00,22.0,22.0,21.91,21.96,995000.0,22.0,22.0,21.91,21.96,995000.0
2006-05-08 11:00:00,21.96,22.0,21.9,21.92,1118000.0,21.96,22.0,21.9,21.92,1118000.0
2006-05-08 11:30:00,21.92,22.0,21.89,21.99,1814200.0,21.92,22.0,21.89,21.99,1814200.0
2006-05-08 12:00:00,21.99,22.0,21.93,21.95,2165900.0,21.99,22.0,21.93,21.95,2165900.0
2006-05-08 12:30:00,21.94,21.99,21.94,21.96,528800.0,21.94,21.99,21.94,21.96,528800.0
2006-05-08 13:00:00,21.96,21.99,21.93,21.98,1095200.0,21.96,21.99,21.93,21.98,1095200.0
2006-05-08 13:30:00,21.98,22.02,21.94,21.99,1187500.0,21.98,22.02,21.94,21.99,1187500.0
2006-05-08 14:00:00,21.98,22.0,21.97,22.0,520600.0,21.98,22.0,21.97,22.0,520600.0
2006-05-08 14:30:00,21.99,22.0,21.96,21.99,868600.0,21.99,22.0,21.96,21.99,868600.0
2006-05-08 15:00:00,22.0,22.0,21.94,21.96,392500.0,22.0,22.0,21.94,21.96,392500.0
2006-05-08 15:30:00,21.97,22.0,21.93,21.94,1143600.0,21.97,22.0,21.93,21.94,1143600.0
2006-05-09 09:30:00,21.96,22.06,21.0,21.95,1115900.0,21.96,22.06,21.0,21.95,1115900.0
2006-05-09 10:00:00,21.96,22.0,21.8,21.82,665900.0,21.96,22.0,21.8,21.82,665900.0
2006-05-09 10:30:00,21.82,21.9,21.8,21.83,438200.0,21.82,21.9,21.8,21.83,438200.0
2006-05-09 11:00:00,21.84,21.84,21.74,21.79,737000.0,21.84,21.84,21.74,21.79,737000.0
2006-05-09 11:30:00,21.79,21.82,21.67,21.68,567300.0,21.79,21.82,21.67,21.68,567300.0
2006-05-09 12:00:00,21.67,21.71,21.61,21.65,1473600.0,21.67,21.71,21.61,21.65,1473600.0
2006-05-09 12:30:00,21.65,21.66,21.45,21.57,1636800.0,21.65,21.66,21.45,21.57,1636800.0
2006-05-09 13:00:00,21.58,21.63,21.52,21.56,1458600.0,21.58,21.63,21.52,21.56,1458600.0
2006-05-09 13:30:00,21.56,21.56,21.39,21.43,1437600.0,21.56,21.56,21.39,21.43,1437600.0
2006-05-09 14:00:00,21.43,21.49,21.29,21.49,1223300.0,21.43,21.49,21.29,21.49,1223300.0
2006-05-09 14:30:00,21.49,21.52,21.47,21.48,435600.0,21.49,21.52,21.47,21.48,435600.0
2006-05-09 15:00:00,21.48,21.48,21.4,21.41,548300.0,21.48,21.48,21.4,21.41,548300.0
2006-05-09 15:30:00,21.41,21.46,21.27,21.35,2006500.0,21.41,21.46,21.27,21.35,2006500.0
2006-05-10 09:30:00,21.26,21.52,21.25,21.44,1061600.0,21.26,21.52,21.25,21.44,1061600.0
2006-05-10 10:00:00,21.44,21.47,21.36,21.38,860700.0,21.44,21.47,21.36,21.38,860700.0
2006-05-10 10:30:00,21.37,21.39,21.26,21.37,574800.0,21.37,21.39,21.26,21.37,574800.0
2006-05-10 11:00:00,21.36,21.42,21.32,21.33,504500.0,21.36,21.42,21.32,21.33,504500.0
2006-05-10 11:30:00,21.33,21.36,21.32,21.35,367700.0,21.33,21.36,21.32,21.35,367700.0
2006-05-10 12:00:00,21.35,21.38,21.33,21.36,744300.0,21.35,21.38,21.33,21.36,744300.0
2006-05-10 12:30:00,21.36,21.39,21.29,21.37,779500.0,21.36,21.39,21.29,21.37,779500.0
2006-05-10 13:00:00,21.37,21.43,21.34,21.42,690700.0,21.37,21.43,21.34,21.42,690700.0
2006-05-10 13:30:00,21.42,21.44,21.34,21.34,482400.0,21.42,21.44,21.34,21.34,482400.0
2006-05-10 14:00:00,21.34,21.38,21.26,21.3,493900.0,21.34,21.38,21.26,21.3,493900.0
2006-05-10 14:30:00,21.3,21.39,21.27,21.28,607400.0,21.3,21.39,21.27,21.28,607400.0
2006-05-10 15:00:00,21.29,21.33,21.24,21.26,696300.0,21.29,21.33,21.24,21.26,696300.0
2006-05-10 15:30:00,21.26,21.26,21.02,21.02,2399900.0,21.26,21.26,21.02,21.02,2399900.0
2006-05-11 09:30:00,21.04,21.19,20.7,20.75,1267400.0,21.04,21.19,20.7,20.75,1267400.0
2006-05-11 10:00:00,20.75,20.83,20.59,20.81,1789900.0,20.75,20.83,20.59,20.81,1789900.0
2006-05-11 10:30:00,20.81,21.12,20.79,21.05,1012800.0,20.81,21.12,20.79,21.05,1012800.0
2006-05-11 11:00:00,21.04,21.18,21.04,21.16,846900.0,21.04,21.18,21.04,21.16,846900.0
2006-05-11 11:30:00,21.16,21.7,21.15,21.69,1597500.0,21.16,21.7,21.15,21.69,1597500.0
2006-05-11 12:00:00,21.7,21.76,21.31,21.43,1926500.0,21.7,21.76,21.31,21.43,1926500.0
2006-05-11 12:30:00,21.44,21.7,21.38,21.51,1263500.0,21.44,21.7,21.38,21.51,1263500.0
2006-05-11 13:00:00,21.51,21.52,21.34,21.47,909600.0,21.51,21.52,21.34,21.47,909600.0
2006-05-11 13:30:00,21.47,21.65,21.47,21.59,724700.0,21.47,21.65,21.47,21.59,724700.0
2006-05-11 14:00:00,21.59,21.62,21.51,21.53,415100.0,21.59,21.62,21.51,21.53,415100.0
2006-05-11 14:30:00,21.53,21.59,21.43,21.46,696200.0,21.53,21.59,21.43,21.46,696200.0
2006-05-11 15:00:00,21.48,21.5,21.41,21.44,587200.0,21.48,21.5,21.41,21.44,587200.0
2006-05-11 15:30:00,21.44,21.45,21.27,21.29,1361100.0,21.44,21.45,21.27,21.29,1361100.0
2006-05-12 09:30:00,21.2,21.27,20.92,21.18,981900.0,21.2,21.27,20.92,21.18,981900.0
2006-05-12 10:00:00,21.17,21.17,20.93,21.04,868000.0,21.17,21.17,20.93,21.04,868000.0
2006-05-12 10:30:00,21.03,21.05,20.83,20.89,1146300.0,21.03,21.05,20.83,20.89,1146300.0
2006-05-12 11:00:00,20.88,20.9,20.77,20.84,1203300.0,20.88,20.9,20.77,20.84,1203300.0
2006-05-12 11:30:00,20.85,20.89,20.79,20.85,1351900.0,20.85,20.89,20.79,20.85,1351900.0
2006-05-12 12:00:00,20.85,20.87,20.75,20.79,1226600.0,20.85,20.87,20.75,20.79,1226600.0
2006-05-12 12:30:00,20.78,20.79,20.65,20.68,848900.0,20.78,20.79,20.65,20.68,848900.0
2006-05-12 13:00:00,20.67,20.73,20.61,20.71,895000.0,20.67,20.73,20.61,20.71,895000.0
2006-05-12 13:30:00,20.72,20.83,20.7,20.79,512700.0,20.72,20.83,20.7,20.79,512700.0
2006-05-12 14:00:00,20.79,20.81,20.7,20.77,769900.0,20.79,20.81,20.7,20.77,769900.0
2006-05-12 14:30:00,20.77,20.91,20.72,20.79,661600.0,20.77,20.91,20.72,20.79,661600.0
2006-05-12 15:00:00,20.78,20.84,20.71,20.72,949900.0,20.78,20.84,20.71,20.72,949900.0
2006-05-12 15:30:00,20.72,20.76,20.65,20.72,2294800.0,20.72,20.76,20.65,20.72,2294800.0
2006-05-15 09:30:00,20.55,20.6,20.1,20.48,1849800.0,20.55,20.6,20.1,20.48,1849800.0
2006-05-15 10:00:00,20.47,20.52,20.29,20.39,1749000.0,20.47,20.52,20.29,20.39,1749000.0
2006-05-15 10:30:00,20.38,20.48,20.32,20.33,1467000.0,20.38,20.48,20.32,20.33,1467000.0
2006-05-15 11:00:00,20.33,20.4,20.25,20.35,1824900.0,20.33,20.4,20.25,20.35,1824900.0
2006-05-15 11:30:00,20.35,20.36,20.28,20.34,819500.0,20.35,20.36,20.28,20.34,819500.0
2006-05-15 12:00:00,20.34,20.44,20.34,20.41,1147200.0,20.34,20.44,20.34,20.41,1147200.0
2006-05-15 12:30:00,20.41,20.52,20.41,20.51,1494600.0,20.41,20.52,20.41,20.51,1494600.0
2006-05-15 13:00:00,20.51,20.54,20.4,20.41,875000.0,20.51,20.54,20.4,20.41,875000.0
2006-05-15 13:30:00,20.42,20.49,20.39,20.4,659900.0,20.42,20.49,20.39,20.4,659900.0
2006-05-15 14:00:00,20.4,20.62,20.38,20.61,506400.0,20.4,20.62,20.38,20.61,506400.0
2006-05-15 14:30:00,20.61,20.69,20.54,20.65,678600.0,20.61,20.69,20.54,20.65,678600.0
2006-05-15 15:00:00,20.64,20.68,20.47,20.48,946900.0,20.64,20.68,20.47,20.48,946900.0
2006-05-15 15:30:00,20.48,20.6,20.43,20.58,886600.0,20.48,20.6,20.43,20.58,886600.0
2006-05-16 09:30:00,20.6,20.77,20.47,20.53,1330300.0,20.6,20.77,20.47,20.53,1330300.0
2006-05-16 10:00:00,20.53,20.66,20.5,20.66,657000.0,20.53,20.66,20.5,20.66,657000.0
2006-05-16 10:30:00,20.66,20.66,20.51,20.54,703600.0,20.66,20.66,20.51,20.54,703600.0
2006-05-16 11:00:00,20.54,20.67,20.53,20.63,902600.0,20.54,20.67,20.53,20.63,902600.0
2006-05-16 11:30:00,20.63,20.63,20.47,20.56,718500.0,20.63,20.63,20.47,20.56,718500.0
2006-05-16 12:00:00,20.56,20.59,20.51,20.53,660200.0,20.56,20.59,20.51,20.53,660200.0
2006-05-16 12:30:00,20.53,20.6,20.53,20.54,397300.0,20.53,20.6,20.53,20.54,397300.0
2006-05-16 13:00:00,20.54,20.58,20.52,20.56,285400.0,20.54,20.58,20.52,20.56,285400.0
2006-05-16 13:30:00,20.56,20.6,20.55,20.59,852800.0,20.56,20.6,20.55,20.59,852800.0
2006-05-16 14:00:00,20.59,20.65,20.58,20.65,620600.0,20.59,20.65,20.58,20.65,620600.0
2006-05-16 14:30:00,20.64,20.71,20.6,20.7,914100.0,20.64,20.71,20.6,20.7,914100.0
2006-05-16 15:00:00,20.7,20.88,20.69,20.84,1968000.0,20.7,20.88,20.69,20.84,1968000.0
2006-05-16 15:30:00,20.84,21.01,20.78,20.9,2299500.0,20.84,21.01,20.78,20.9,2299500.0
2006-05-17 09:30:00,20.73,20.87,20.59,20.7,1404800.0,20.73,20.87,20.59,20.7,1404800.0
2006-05-17 10:00:00,20.71,20.74,20.6,20.66,992400.0,20.71,20.74,20.6,20.66,992400.0
2006-05-17 10:30:00,20.64,20.68,20.53,20.61,1335100.0,20.64,20.68,20.53,20.61,1335100.0
2006-05-17 11:00:00,20.61,20.64,20.5,20.5,709600.0,20.61,20.64,20.5,20.5,709600.0
2006-05-17 11:30:00,20.5,20.69,20.45,20.66,1138000.0,20.5,20.69,20.45,20.66,1138000.0
2006-05-17 12:00:00,20.66,20.79,20.65,20.65,682900.0,20.66,20.79,20.65,20.65,682900.0
2006-05-17 12:30:00,20.66,20.75,20.65,20.74,348900.0,20.66,20.75,20.65,20.74,348900.0
2006-05-17 13:00:00,20.74,20.77,20.66,20.73,331700.0,20.74,20.77,20.66,20.73,331700.0
2006-05-17 13:30:00,20.74,20.85,20.71,20.78,469000.0,20.74,20.85,20.71,20.78,469000.0
2006-05-17 14:00:00,20.79,20.79,20.68,20.68,402200.0,20.79,20.79,20.68,20.68,402200.0
2006-05-17 14:30:00,20.69,20.69,20.56,20.58,910300.0,20.69,20.69,20.56,20.58,910300.0
2006-05-17 15:00:00,20.59,20.7,20.56,20.68,454600.0,20.59,20.7,20.56,20.68,454600.0
2006-05-17 15:30:00,20.68,20.7,20.54,20.61,703200.0,20.68,20.7,20.54,20.61,703200.0
2006-05-18 09:30:00,20.5,20.59,20.28,20.34,891000.0,20.5,20.59,20.28,20.34,891000.0
2006-05-18 10:00:00,20.34,20.43,20.25,20.33,1455100.0,20.34,20.43,20.25,20.33,1455100.0
2006-05-18 10:30:00,20.34,20.41,20.3,20.41,2920200.0,20.34,20.41,20.3,20.41,2920200.0
2006-05-18 11:00:00,20.42,20.47,20.38,20.41,1207400.0,20.42,20.47,20.38,20.41,1207400.0
2006-05-18 11:30:00,20.4,20.47,20.39,20.45,620700.0,20.4,20.47,20.39,20.45,620700.0
2006-05-18 12:00:00,20.44,20.53,20.43,20.52,305700.0,20.44,20.53,20.43,20.52,305700.0
2006-05-18 12:30:00,20.51,20.52,20.45,20.49,472000.0,20.51,20.52,20.45,20.49,472000.0
2006-05-18 13:00:00,20.49,20.49,20.38,20.39,479700.0,20.49,20.49,20.38,20.39,479700.0
2006-05-18 13:30:00,20.39,20.41,20.36,20.39,743400.0,20.39,20.41,20.36,20.39,743400.0
2006-05-18 14:00:00,20.39,20.4,20.35,20.36,497800.0,20.39,20.4,20.35,20.36,497800.0
2006-05-18 14:30:00,20.36,20.4,20.32,20.35,573200.0,20.36,20.4,20.32,20.35,573200.0
2006-05-18 15:00:00,20.35,20.36,20.26,20.3,1275800.0,20.35,20.36,20.26,20.3,1275800.0
2006-05-18 15:30:00,20.31,20.34,20.24,20.28,1921500.0,20.31,20.34,20.24,20.28,1921500.0
2006-05-19 09:30:00,20.29,20.38,20.05,20.06,1198500.0,20.29,20.38,20.05,20.06,1198500.0
2006-05-19 10:00:00,20.05,20.25,20.04,20.06,2352200.0,20.05,20.25,20.04,20.06,2352200.0
2006-05-19 10:30:00,20.07,20.18,20.05,20.12,930600.0,20.07,20.18,20.05,20.12,930600.0
2006-05-19 11:00:00,20.11,20.16,20.03,20.05,1699600.0,20.11,20.16,20.03,20.05,1699600.0
2006-05-19 11:30:00,20.05,20.07,19.85,19.97,1784800.0,20.05,20.07,19.85,19.97,1784800.0
2006-05-19 12:00:00,19.97,20.05,19.96,19.99,1106800.0,19.97,20.05,19.96,19.99,1106800.0
2006-05-19 12:30:00,20.0,20.07,19.96,20.06,1243400.0,20.0,20.07,19.96,20.06,1243400.0
2006-05-19 13:00:00,20.06,20.08,20.01,20.08,433300.0,20.06,20.08,20.01,20.08,433300.0
2006-05-19 13:30:00,20.08,20.11,20.04,20.06,604200.0,20.08,20.11,20.04,20.06,604200.0
2006-05-19 14:00:00,20.05,20.07,20.01,20.02,343000.0,20.05,20.07,20.01,20.02,343000.0
2006-05-19 14:30:00,20.02,20.04,19.99,20.0,2063400.0,20.02,20.04,19.99,20.0,2063400.0
2006-05-19 15:00:00,20.0,20.02,19.91,20.01,1191500.0,20.0,20.02,19.91,20.01,1191500.0
2006-05-19 15:30:00,20.01,20.17,19.98,20.14,2699400.0,20.01,20.17,19.98,20.14,2699400.0
2006-05-22 09:30:00,20.15,20.15,19.92,19.92,1255600.0,20.15,20.15,19.92,19.92,1255600.0
2006-05-22 10:00:00,19.93,19.94,19.44,19.5,3337000.0,19.93,19.94,19.44,19.5,3337000.0
2006-05-22 10:30:00,19.5,19.9,19.49,19.74,1864600.0,19.5,19.9,19.49,19.74,1864600.0
2006-05-22 11:00:00,19.74,19.77,19.59,19.69,1332000.0,19.74,19.77,19.59,19.69,1332000.0
2006-05-22 11:30:00,19.68,19.72,19.53,19.64,1176700.0,19.68,19.72,19.53,19.64,1176700.0
2006-05-22 12:00:00,19.64,19.7,19.58,19.6,901500.0,19.64,19.7,19.58,19.6,901500.0
2006-05-22 12:30:00,19.6,19.68,19.55,19.68,640000.0,19.6,19.68,19.55,19.68,640000.0
2006-05-22 13:00:00,19.67,19.74,19.62,19.68,472000.0,19.67,19.74,19.62,19.68,472000.0
2006-05-22 13:30:00,19.68,19.71,19.56,19.63,598200.0,19.68,19.71,19.56,19.63,598200.0
2006-05-22 14:00:00,19.63,19.74,19.6,19.68,876300.0,19.63,19.74,19.6,19.68,876300.0
2006-05-22 14:30:00,19.68,19.78,19.64,19.77,931800.0,19.68,19.78,19.64,19.77,931800.0
2006-05-22 15:00:00,19.78,20.05,19.75,20.02,1312000.0,19.78,20.05,19.75,20.02,1312000.0
2006-05-22 15:30:00,20.02,20.09,19.89,19.97,1513300.0,20.02,20.09,19.89,19.97,1513300.0
2006-05-23 09:30:00,20.0,20.09,19.59,19.77,982700.0,20.0,20.09,19.59,19.77,982700.0
2006-05-23 10:00:00,19.77,19.81,19.68,19.8,841700.0,19.77,19.81,19.68,19.8,841700.0
2006-05-23 10:30:00,19.8,19.88,19.78,19.86,1017500.0,19.8,19.88,19.78,19.86,1017500.0
2006-05-23 11:00:00,19.86,19.88,19.81,19.82,709500.0,19.86,19.88,19.81,19.82,709500.0
2006-05-23 11:30:00,19.81,19.86,19.8,19.86,415700.0,19.81,19.86,19.8,19.86,415700.0
2006-05-23 12:00:00,19.85,19.85,19.77,19.79,499100.0,19.85,19.85,19.77,19.79,499100.0
2006-05-23 12:30:00,19.79,19.8,19.65,19.69,975800.0,19.79,19.8,19.65,19.69,975800.0
2006-05-23 13:00:00,19.7,19.77,19.69,19.73,818400.0,19.7,19.77,19.69,19.73,818400.0
2006-05-23 13:30:00,19.74,19.75,19.68,19.7,500900.0,19.74,19.75,19.68,19.7,500900.0
2006-05-23 14:00:00,19.7,19.73,19.64,19.66,697800.0,19.7,19.73,19.64,19.66,697800.0
2006-05-23 14:30:00,19.65,19.67,19.55,19.57,791700.0,19.65,19.67,19.55,19.57,791700.0
2006-05-23 15:00:00,19.58,19.58,19.51,19.52,1543800.0,19.58,19.58,19.51,19.52,1543800.0
2006-05-23 15:30:00,19.52,19.52,19.44,19.49,1748500.0,19.52,19.52,19.44,19.49,1748500.0
2006-05-24 09:30:00,19.75,19.8,19.58,19.72,2562500.0,19.75,19.8,19.58,19.72,2562500.0
2006-05-24 10:00:00,19.7,19.74,19.55,19.6,1196200.0,19.7,19.74,19.55,19.6,1196200.0
2006-05-24 10:30:00,19.59,19.71,19.56,19.7,1094800.0,19.59,19.71,19.56,19.7,1094800.0
2006-05-24 11:00:00,19.7,19.78,19.65,19.74,1079600.0,19.7,19.78,19.65,19.74,1079600.0
2006-05-24 11:30:00,19.74,19.79,19.69,19.75,787100.0,19.74,19.79,19.69,19.75,787100.0
2006-05-24 12:00:00,19.75,19.87,19.74,19.79,781100.0,19.75,19.87,19.74,19.79,781100.0
2006-05-24 12:30:00,19.78,19.8,19.7,19.75,1133000.0,19.78,19.8,19.7,19.75,1133000.0
2006-05-24 13:00:00,19.75,19.77,19.6,19.63,1544500.0,19.75,19.77,19.6,19.63,1544500.0
2006-05-24 13:30:00,19.62,19.75,19.56,19.73,897900.0,19.62,19.75,19.56,19.73,897900.0
2006-05-24 14:00:00,19.73,19.8,19.67,19.69,520100.0,19.73,19.8,19.67,19.69,520100.0
2006-05-24 14:30:00,19.68,19.93,19.67,19.9,1046700.0,19.68,19.93,19.67,19.9,1046700.0
2006-05-24 15:00:00,19.91,20.07,19.88,19.99,1283600.0,19.91,20.07,19.88,19.99,1283600.0
2006-05-24 15:30:00,19.99,20.2,19.94,20.0,2779600.0,19.99,20.2,19.94,20.0,2779600.0
2006-05-25 09:30:00,20.15,20.2,19.96,20.07,1720100.0,20.15,20.2,19.96,20.07,1720100.0
2006-05-25 10:00:00,20.1,20.17,20.0,20.01,794100.0,20.1,20.17,20.0,20.01,794100.0
2006-05-25 10:30:00,20.02,20.03,19.96,19.98,1629600.0,20.02,20.03,19.96,19.98,1629600.0
2006-05-25 11:00:00,19.98,20.02,19.94,19.96,524400.0,19.98,20.02,19.94,19.96,524400.0
2006-05-25 11:30:00,19.96,19.99,19.9,19.95,1209200.0,19.96,19.99,19.9,19.95,1209200.0
2006-05-25 12:00:00,19.96,19.96,19.86,19.9,839200.0,19.96,19.96,19.86,19.9,839200.0
2006-05-25 12:30:00,19.89,19.97,19.88,19.96,477300.0,19.89,19.97,19.88,19.96,477300.0
2006-05-25 13:00:00,19.95,19.95,19.84,19.85,754600.0,19.95,19.95,19.84,19.85,754600.0
2006-05-25 13:30:00,19.85,19.89,19.8,19.85,1159600.0,19.85,19.89,19.8,19.85,1159600.0
2006-05-25 14:00:00,19.85,19.87,19.8,19.84,1281900.0,19.85,19.87,19.8,19.84,1281900.0
2006-05-25 14:30:00,19.85,19.9,19.81,19.86,1180400.0,19.85,19.9,19.81,19.86,1180400.0
2006-05-25 15:00:00,19.86,19.92,19.81,19.87,1011800.0,19.86,19.92,19.81,19.87,1011800.0
2006-05-25 15:30:00,19.87,19.94,19.8,19.88,1174400.0,19.87,19.94,19.8,19.88,1174400.0
2006-05-26 09:30:00,20.0,20.08,19.91,19.96,941700.0,20.0,20.08,19.91,19.96,941700.0
2006-05-26 10:00:00,19.96,20.18,19.95,20.13,798100.0,19.96,20.18,19.95,20.13,798100.0
2006-05-26 10:30:00,20.13,20.18,20.0,20.13,561700.0,20.13,20.18,20.0,20.13,561700.0
2006-05-26 11:00:00,20.13,20.2,20.08,20.2,436100.0,20.13,20.2,20.08,20.2,436100.0
2006-05-26 11:30:00,20.19,20.24,20.08,20.11,431300.0,20.19,20.24,20.08,20.11,431300.0
2006-05-26 12:00:00,20.11,20.12,20.01,20.02,692100.0,20.11,20.12,20.01,20.02,692100.0
2006-05-26 12:30:00,20.02,20.05,19.99,20.03,731000.0,20.02,20.05,19.99,20.03,731000.0
2006-05-26 13:00:00,20.03,20.09,20.0,20.06,410200.0,20.03,20.09,20.0,20.06,410200.0
2006-05-26 13:30:00,20.06,20.17,20.05,20.16,625800.0,20.06,20.17,20.05,20.16,625800.0
2006-05-26 14:00:00,20.16,20.25,20.14,20.23,413500.0,20.16,20.25,20.14,20.23,413500.0
2006-05-26 14:30:00,20.24,20.37,20.24,20.37,1155300.0,20.24,20.37,20.24,20.37,1155300.0
2006-05-26 15:00:00,20.37,20.53,20.32,20.51,890500.0,20.37,20.53,20.32,20.51,890500.0
2006-05-26 15:30:00,20.51,20.55,20.39,20.47,1037300.0,20.51,20.55,20.39,20.47,1037300.0
2006-05-30 09:30:00,20.57,20.78,20.55,20.65,1199800.0,20.57,20.78,20.55,20.65,1199800.0
2006-05-30 10:00:00,20.65,20.69,20.53,20.54,803800.0,20.65,20.69,20.53,20.54,803800.0
2006-05-30 10:30:00,20.54,20.57,20.35,20.52,789700.0,20.54,20.57,20.35,20.52,789700.0
2006-05-30 11:00:00,20.52,20.57,20.45,20.5,810500.0,20.52,20.57,20.45,20.5,810500.0
2006-05-30 11:30:00,20.5,20.53,20.38,20.49,1239200.0,20.5,20.53,20.38,20.49,1239200.0
2006-05-30 12:00:00,20.49,20.51,20.41,20.42,658800.0,20.49,20.51,20.41,20.42,658800.0
2006-05-30 12:30:00,20.42,20.44,20.38,20.4,351900.0,20.42,20.44,20.38,20.4,351900.0
2006-05-30 13:00:00,20.39,20.39,20.31,20.33,447800.0,20.39,20.39,20.31,20.33,447800.0
2006-05-30 13:30:00,20.33,20.36,20.3,20.32,415000.0,20.33,20.36,20.3,20.32,415000.0
2006-05-30 14:00:00,20.32,20.41,20.26,20.38,581500.0,20.32,20.41,20.26,20.38,581500.0
2006-05-30 14:30:00,20.38,20.4,20.34,20.36,663900.0,20.38,20.4,20.34,20.36,663900.0
2006-05-30 15:00:00,20.36,20.4,20.34,20.34,951100.0,20.36,20.4,20.34,20.34,951100.0
2006-05-30 15:30:00,20.34,20.42,20.21,20.33,1019100.0,20.34,20.42,20.21,20.33,1019100.0
2006-05-31 09:30:00,20.36,20.65,20.36,20.54,872200.0,20.36,20.65,20.36,20.54,872200.0
2006-05-31 10:00:00,20.55,20.65,20.52,20.61,889400.0,20.55,20.65,20.52,20.61,889400.0
2006-05-31 10:30:00,20.6,20.69,20.6,20.62,419800.0,20.6,20.69,20.6,20.62,419800.0
2006-05-31 11:00:00,20.62,20.72,20.6,20.71,688900.0,20.62,20.72,20.6,20.71,688900.0
2006-05-31 11:30:00,20.72,20.73,20.59,20.6,510600.0,20.72,20.73,20.59,20.6,510600.0
2006-05-31 12:00:00,20.6,20.61,20.49,20.52,544400.0,20.6,20.61,20.49,20.52,544400.0
2006-05-31 12:30:00,20.52,20.57,20.5,20.52,570000.0,20.52,20.57,20.5,20.52,570000.0
2006-05-31 13:00:00,20.53,20.54,20.5,20.53,337400.0,20.53,20.54,20.5,20.53,337400.0
2006-05-31 13:30:00,20.52,20.56,20.49,20.49,435400.0,20.52,20.56,20.49,20.49,435400.0
2006-05-31 14:00:00,20.49,20.52,20.36,20.44,585500.0,20.49,20.52,20.36,20.44,585500.0
2006-05-31 14:30:00,20.44,20.55,20.44,20.49,595600.0,20.44,20.55,20.44,20.49,595600.0
2006-05-31 15:00:00,20.49,20.59,20.47,20.57,798400.0,20.49,20.59,20.47,20.57,798400.0
2006-05-31 15:30:00,20.58,20.73,20.55,20.68,1497300.0,20.58,20.73,20.55,20.68,1497300.0
2006-06-01 09:30:00,20.68,20.77,20.2,20.46,750400.0,20.68,20.77,20.2,20.46,750400.0
2006-06-01 10:00:00,20.47,20.48,20.26,20.33,1228800.0,20.47,20.48,20.26,20.33,1228800.0
2006-06-01 10:30:00,20.34,20.41,20.32,20.34,495200.0,20.34,20.41,20.32,20.34,495200.0
2006-06-01 11:00:00,20.34,20.46,20.33,20.44,553900.0,20.34,20.46,20.33,20.44,553900.0
2006-06-01 11:30:00,20.44,20.47,20.39,20.43,422300.0,20.44,20.47,20.39,20.43,422300.0
2006-06-01 12:00:00,20.43,20.48,20.35,20.36,518500.0,20.43,20.48,20.35,20.36,518500.0
2006-06-01 12:30:00,20.36,20.38,20.27,20.28,525500.0,20.36,20.38,20.27,20.28,525500.0
2006-06-01 13:00:00,20.28,20.33,20.28,20.3,599300.0,20.28,20.33,20.28,20.3,599300.0
2006-06-01 13:30:00,20.29,20.3,20.23,20.24,2002700.0,20.29,20.3,20.23,20.24,2002700.0
2006-06-01 14:00:00,20.24,20.39,20.24,20.39,519900.0,20.24,20.39,20.24,20.39,519900.0
2006-06-01 14:30:00,20.38,20.4,20.29,20.36,329100.0,20.38,20.4,20.29,20.36,329100.0
2006-06-01 15:00:00,20.36,20.44,20.36,20.42,410100.0,20.36,20.44,20.36,20.42,410100.0
2006-06-01 15:30:00,20.42,20.52,20.38,20.45,800700.0,20.42,20.52,20.38,20.45,800700.0
2006-06-02 09:30:00,20.64,20.68,20.54,20.62,696000.0,20.64,20.68,20.54,20.62,696000.0
2006-06-02 10:00:00,20.62,20.76,20.58,20.76,617800.0,20.62,20.76,20.58,20.76,617800.0
2006-06-02 10:30:00,20.75,20.81,20.73,20.74,555000.0,20.75,20.81,20.73,20.74,555000.0
2006-06-02 11:00:00,20.74,20.79,20.68,20.68,467800.0,20.74,20.79,20.68,20.68,467800.0
2006-06-02 11:30:00,20.69,20.69,20.42,20.47,676800.0,20.69,20.69,20.42,20.47,676800.0
2006-06-02 12:00:00,20.48,20.59,20.46,20.56,217400.0,20.48,20.59,20.46,20.56,217400.0
2006-06-02 12:30:00,20.57,20.62,20.54,20.56,180100.0,20.57,20.62,20.54,20.56,180100.0
2006-06-02 13:00:00,20.55,20.58,20.48,20.51,320300.0,20.55,20.58,20.48,20.51,320300.0
2006-06-02 13:30:00,20.52,20.53,20.47,20.49,161700.0,20.52,20.53,20.47,20.49,161700.0
2006-06-02 14:00:00,20.5,20.53,20.48,20.53,229500.0,20.5,20.53,20.48,20.53,229500.0
2006-06-02 14:30:00,20.53,20.6,20.51,20.56,249800.0,20.53,20.6,20.51,20.56,249800.0
2006-06-02 15:00:00,20.55,20.61,20.54,20.61,208300.0,20.55,20.61,20.54,20.61,208300.0
2006-06-02 15:30:00,20.6,20.72,20.6,20.69,594900.0,20.6,20.72,20.6,20.69,594900.0
2006-06-05 09:30:00,20.76,20.78,20.46,20.61,503800.0,20.76,20.78,20.46,20.61,503800.0
2006-06-05 10:00:00,20.62,20.74,20.61,20.71,634400.0,20.62,20.74,20.61,20.71,634400.0
2006-06-05 10:30:00,20.71,20.72,20.67,20.71,346200.0,20.71,20.72,20.67,20.71,346200.0
2006-06-05 11:00:00,20.71,20.71,20.64,20.65,294200.0,20.71,20.71,20.64,20.65,294200.0
2006-06-05 11:30:00,20.66,20.67,20.63,20.66,228300.0,20.66,20.67,20.63,20.66,228300.0
2006-06-05 12:00:00,20.67,20.67,20.65,20.65,346700.0,20.67,20.67,20.65,20.65,346700.0
2006-06-05 12:30:00,20.65,20.7,20.65,20.66,185200.0,20.65,20.7,20.65,20.66,185200.0
2006-06-05 13:00:00,20.66,20.67,20.64,20.65,364900.0,20.66,20.67,20.64,20.65,364900.0
2006-06-05 13:30:00,20.66,20.67,20.65,20.67,262200.0,20.66,20.67,20.65,20.67,262200.0
2006-06-05 14:00:00,20.66,20.67,20.48,20.5,581000.0,20.66,20.67,20.48,20.5,581000.0
2006-06-05 14:30:00,20.51,20.58,20.45,20.5,399100.0,20.51,20.58,20.45,20.5,399100.0
2006-06-05 15:00:00,20.49,20.56,20.47,20.48,390400.0,20.49,20.56,20.47,20.48,390400.0
2006-06-05 15:30:00,20.47,20.51,20.32,20.4,789000.0,20.47,20.51,20.32,20.4,789000.0
2006-06-06 09:30:00,20.38,20.59,20.3,20.35,479600.0,20.38,20.59,20.3,20.35,479600.0
2006-06-06 10:00:00,20.35,20.58,20.35,20.49,277800.0,20.35,20.58,20.35,20.49,277800.0
2006-06-06 10:30:00,20.5,20.53,20.33,20.33,294900.0,20.5,20.53,20.33,20.33,294900.0
2006-06-06 11:00:00,20.34,20.42,20.34,20.37,393600.0,20.34,20.42,20.34,20.37,393600.0
2006-06-06 11:30:00,20.37,20.4,20.27,20.31,338900.0,20.37,20.4,20.27,20.31,338900.0
2006-06-06 12:00:00,20.3,20.36,20.28,20.29,374800.0,20.3,20.36,20.28,20.29,374800.0
2006-06-06 12:30:00,20.29,20.42,20.29,20.36,302200.0,20.29,20.42,20.29,20.36,302200.0
2006-06-06 13:00:00,20.36,20.36,20.3,20.32,301900.0,20.36,20.36,20.3,20.32,301900.0
2006-06-06 13:30:00,20.33,20.36,20.31,20.34,331200.0,20.33,20.36,20.31,20.34,331200.0
2006-06-06 14:00:00,20.35,20.4,20.32,20.36,493600.0,20.35,20.4,20.32,20.36,493600.0
2006-06-06 14:30:00,20.36,20.45,20.35,20.44,384600.0,20.36,20.45,20.35,20.44,384600.0
2006-06-06 15:00:00,20.43,20.52,20.41,20.48,423200.0,20.43,20.52,20.41,20.48,423200.0
2006-06-06 15:30:00,20.48,20.58,20.4,20.55,503000.0,20.48,20.58,20.4,20.55,503000.0
2006-06-07 09:30:00,20.33,20.44,20.17,20.26,883400.0,20.33,20.44,20.17,20.26,883400.0
2006-06-07 10:00:00,20.26,20.41,20.25,20.36,672600.0,20.26,20.41,20.25,20.36,672600.0
2006-06-07 10:30:00,20.36,20.39,20.25,20.28,540600.0,20.36,20.39,20.25,20.28,540600.0
2006-06-07 11:00:00,20.28,20.32,20.26,20.27,318200.0,20.28,20.32,20.26,20.27,318200.0
2006-06-07 11:30:00,20.27,20.32,20.26,20.32,815900.0,20.27,20.32,20.26,20.32,815900.0
2006-06-07 12:00:00,20.32,20.35,20.25,20.28,688900.0,20.32,20.35,20.25,20.28,688900.0
2006-06-07 12:30:00,20.28,20.3,20.25,20.28,572500.0,20.28,20.3,20.25,20.28,572500.0
2006-06-07 13:00:00,20.27,20.3,20.25,20.28,877700.0,20.27,20.3,20.25,20.28,877700.0
2006-06-07 13:30:00,20.28,20.31,20.22,20.25,591900.0,20.28,20.31,20.22,20.25,591900.0
2006-06-07 14:00:00,20.26,20.33,20.19,20.3,650100.0,20.26,20.33,20.19,20.3,650100.0
2006-06-07 14:30:00,20.3,20.32,20.27,20.29,402200.0,20.3,20.32,20.27,20.29,402200.0
2006-06-07 15:00:00,20.28,20.29,20.18,20.19,724200.0,20.28,20.29,20.18,20.19,724200.0
2006-06-07 15:30:00,20.18,20.26,20.18,20.21,806900.0,20.18,20.26,20.18,20.21,806900.0
2006-06-08 09:30:00,20.04,20.15,19.95,20.09,883400.0,20.04,20.15,19.95,20.09,883400.0
2006-06-08 10:00:00,20.09,20.1,20.0,20.01,380600.0,20.09,20.1,20.0,20.01,380600.0
2006-06-08 10:30:00,20.01,20.08,19.99,20.0,939800.0,20.01,20.08,19.99,20.0,939800.0
2006-06-08 11:00:00,20.0,20.03,19.84,19.88,1218400.0,20.0,20.03,19.84,19.88,1218400.0
2006-06-08 11:30:00,19.89,19.99,19.84,19.9,1051500.0,19.89,19.99,19.84,19.9,1051500.0
2006-06-08 12:00:00,19.91,19.96,19.88,19.91,752800.0,19.91,19.96,19.88,19.91,752800.0
2006-06-08 12:30:00,19.9,19.98,19.89,19.92,408900.0,19.9,19.98,19.89,19.92,408900.0
2006-06-08 13:00:00,19.92,19.94,19.85,19.88,512000.0,19.92,19.94,19.85,19.88,512000.0
2006-06-08 13:30:00,19.9,19.99,19.88,19.96,443200.0,19.9,19.99,19.88,19.96,443200.0
2006-06-08 14:00:00,19.95,19.97,19.88,19.95,422800.0,19.95,19.97,19.88,19.95,422800.0
2006-06-08 14:30:00,19.94,19.99,19.9,19.91,636400.0,19.94,19.99,19.9,19.91,636400.0
2006-06-08 15:00:00,19.91,20.0,19.88,19.98,3065400.0,19.91,20.0,19.88,19.98,3065400.0
2006-06-08 15:30:00,19.97,20.02,19.94,19.98,903200.0,19.97,20.02,19.94,19.98,903200.0
2006-06-09 09:30:00,20.0,20.07,19.99,20.05,365300.0,20.0,20.07,19.99,20.05,365300.0
2006-06-09 10:00:00,20.04,20.07,20.0,20.05,403200.0,20.04,20.07,20.0,20.05,403200.0
2006-06-09 10:30:00,20.05,20.05,19.85,19.86,781500.0,20.05,20.05,19.85,19.86,781500.0
2006-06-09 11:00:00,19.87,19.9,19.77,19.87,616900.0,19.87,19.9,19.77,19.87,616900.0
2006-06-09 11:30:00,19.87,19.9,19.8,19.82,514300.0,19.87,19.9,19.8,19.82,514300.0
2006-06-09 12:00:00,19.82,19.83,19.73,19.76,659200.0,19.82,19.83,19.73,19.76,659200.0
2006-06-09 12:30:00,19.76,19.77,19.7,19.71,411300.0,19.76,19.77,19.7,19.71,411300.0
2006-06-09 13:00:00,19.72,19.77,19.69,19.7,317900.0,19.72,19.77,19.69,19.7,317900.0
2006-06-09 13:30:00,19.7,19.76,19.69,19.74,575600.0,19.7,19.76,19.69,19.74,575600.0
2006-06-09 14:00:00,19.74,19.87,19.72,19.86,421100.0,19.74,19.87,19.72,19.86,421100.0
2006-06-09 14:30:00,19.85,19.85,19.8,19.83,292300.0,19.85,19.85,19.8,19.83,292300.0
2006-06-09 15:00:00,19.83,19.84,19.73,19.77,388800.0,19.83,19.84,19.73,19.77,388800.0
2006-06-09 15:30:00,19.77,19.8,19.67,19.69,745200.0,19.77,19.8,19.67,19.69,745200.0
2006-06-12 09:30:00,19.75,19.79,19.65,19.71,410500.0,19.75,19.79,19.65,19.71,410500.0
2006-06-12 10:00:00,19.71,19.76,19.66,19.69,223000.0,19.71,19.76,19.66,19.69,223000.0
2006-06-12 10:30:00,19.7,19.72,19.59,19.61,669200.0,19.7,19.72,19.59,19.61,669200.0
2006-06-12 11:00:00,19.6,19.65,19.55,19.59,319300.0,19.6,19.65,19.55,19.59,319300.0
2006-06-12 11:30:00,19.59,19.63,19.57,19.62,301600.0,19.59,19.63,19.57,19.62,301600.0
2006-06-12 12:00:00,19.62,19.62,19.52,19.55,224500.0,19.62,19.62,19.52,19.55,224500.0
2006-06-12 12:30:00,19.56,19.6,19.54,19.57,188000.0,19.56,19.6,19.54,19.57,188000.0
2006-06-12 13:00:00,19.58,19.59,19.53,19.58,380000.0,19.58,19.59,19.53,19.58,380000.0
2006-06-12 13:30:00,19.58,19.58,19.5,19.55,399400.0,19.58,19.58,19.5,19.55,399400.0
2006-06-12 14:00:00,19.55,19.57,19.42,19.53,364000.0,19.55,19.57,19.42,19.53,364000.0
2006-06-12 14:30:00,19.52,19.53,19.39,19.47,424800.0,19.52,19.53,19.39,19.47,424800.0
2006-06-12 15:00:00,19.47,19.51,19.41,19.43,348000.0,19.47,19.51,19.41,19.43,348000.0
2006-06-12 15:30:00,19.43,19.43,19.31,19.4,820500.0,19.43,19.43,19.31,19.4,820500.0
2006-06-13 09:30:00,19.2,19.24,19.06,19.12,1366200.0,19.2,19.24,19.06,19.12,1366200.0
2006-06-13 10:00:00,19.14,19.17,18.75,18.98,1217700.0,19.14,19.17,18.75,18.98,1217700.0
2006-06-13 10:30:00,18.99,19.03,18.8,18.9,1948100.0,18.99,19.03,18.8,18.9,1948100.0
2006-06-13 11:00:00,18.91,18.91,18.8,18.85,1558600.0,18.91,18.91,18.8,18.85,1558600.0
2006-06-13 11:30:00,18.86,18.98,18.82,18.98,974000.0,18.86,18.98,18.82,18.98,974000.0
2006-06-13 12:00:00,18.98,19.0,18.83,18.85,1743500.0,18.98,19.0,18.83,18.85,1743500.0
2006-06-13 12:30:00,18.85,18.9,18.81,18.85,1001400.0,18.85,18.9,18.81,18.85,1001400.0
2006-06-13 13:00:00,18.85,18.9,18.76,18.76,675200.0,18.85,18.9,18.76,18.76,675200.0
2006-06-13 13:30:00,18.76,18.82,18.72,18.77,845200.0,18.76,18.82,18.72,18.77,845200.0
2006-06-13 14:00:00,18.77,18.89,18.76,18.88,730700.0,18.77,18.89,18.76,18.88,730700.0
2006-06-13 14:30:00,18.88,18.92,18.86,18.89,1256100.0,18.88,18.92,18.86,18.89,1256100.0
2006-06-13 15:00:00,18.89,19.05,18.87,19.03,731600.0,18.89,19.05,18.87,19.03,731600.0
2006-06-13 15:30:00,19.03,19.2,18.96,19.12,1122100.0,19.03,19.2,18.96,19.12,1122100.0
2006-06-14 09:30:00,19.01,19.11,18.9,18.99,491500.0,19.01,19.11,18.9,18.99,491500.0
2006-06-14 10:00:00,18.99,19.06,18.98,19.01,846300.0,18.99,19.06,18.98,19.01,846300.0
2006-06-14 10:30:00,19.01,19.11,18.99,19.02,387000.0,19.01,19.11,18.99,19.02,387000.0
2006-06-14 11:00:00,19.03,19.08,18.99,19.08,362000.0,19.03,19.08,18.99,19.08,362000.0
2006-06-14 11:30:00,19.07,19.1,19.01,19.05,194200.0,19.07,19.1,19.01,19.05,194200.0
2006-06-14 12:00:00,19.05,19.11,19.02,19.05,371200.0,19.05,19.11,19.02,19.05,371200.0
2006-06-14 12:30:00,19.05,19.08,19.0,19.07,200200.0,19.05,19.08,19.0,19.07,200200.0
2006-06-14 13:00:00,19.07,19.08,18.85,18.96,683700.0,19.07,19.08,18.85,18.96,683700.0
2006-06-14 13:30:00,18.95,19.01,18.9,18.96,468300.0,18.95,19.01,18.9,18.96,468300.0
2006-06-14 14:00:00,18.96,19.1,18.95,18.98,496700.0,18.96,19.1,18.95,18.98,496700.0
2006-06-14 14:30:00,18.98,19.0,18.95,19.0,398500.0,18.98,19.0,18.95,19.0,398500.0
2006-06-14 15:00:00,18.99,19.03,18.93,18.96,978900.0,18.99,19.03,18.93,18.96,978900.0
2006-06-14 15:30:00,18.96,19.04,18.94,19.04,1286500.0,18.96,19.04,18.94,19.04,1286500.0
2006-06-15 09:30:00,19.0,19.12,18.87,19.0,448600.0,19.0,19.12,18.87,19.0,448600.0
2006-06-15 10:00:00,19.01,19.21,18.95,19.2,676100.0,19.01,19.21,18.95,19.2,676100.0
2006-06-15 10:30:00,19.21,19.23,19.13,19.16,848500.0,19.21,19.23,19.13,19.16,848500.0
2006-06-15 11:00:00,19.13,19.17,19.08,19.1,589000.0,19.13,19.17,19.08,19.1,589000.0
2006-06-15 11:30:00,19.1,19.15,19.08,19.13,539300.0,19.1,19.15,19.08,19.13,539300.0
2006-06-15 12:00:00,19.13,19.17,19.11,19.17,220200.0,19.13,19.17,19.11,19.17,220200.0
2006-06-15 12:30:00,19.16,19.23,19.16,19.2,179600.0,19.16,19.23,19.16,19.2,179600.0
2006-06-15 13:00:00,19.2,19.21,19.17,19.2,257900.0,19.2,19.21,19.17,19.2,257900.0
2006-06-15 13:30:00,19.21,19.23,19.15,19.23,429800.0,19.21,19.23,19.15,19.23,429800.0
2006-06-15 14:00:00,19.22,19.39,19.21,19.32,419800.0,19.22,19.39,19.21,19.32,419800.0
2006-06-15 14:30:00,19.32,19.47,19.29,19.45,463600.0,19.32,19.47,19.29,19.45,463600.0
2006-06-15 15:00:00,19.45,19.48,19.37,19.4,678700.0,19.45,19.48,19.37,19.4,678700.0
2006-06-15 15:30:00,19.4,19.56,19.39,19.52,1073800.0,19.4,19.56,19.39,19.52,1073800.0
2006-06-16 09:30:00,20.3,20.5,20.1,20.28,3969200.0,20.3,20.5,20.1,20.28,3969200.0
2006-06-16 10:00:00,20.28,20.32,20.11,20.14,1280400.0,20.28,20.32,20.11,20.14,1280400.0
2006-06-16 10:30:00,20.14,20.2,20.02,20.07,797900.0,20.14,20.2,20.02,20.07,797900.0
2006-06-16 11:00:00,20.06,20.16,20.0,20.02,1295000.0,20.06,20.16,20.0,20.02,1295000.0
2006-06-16 11:30:00,20.02,20.13,19.99,20.09,716200.0,20.02,20.13,19.99,20.09,716200.0
2006-06-16 12:00:00,20.09,20.13,20.05,20.07,524900.0,20.09,20.13,20.05,20.07,524900.0
2006-06-16 12:30:00,20.07,20.08,19.95,20.01,418000.0,20.07,20.08,19.95,20.01,418000.0
2006-06-16 13:00:00,20.0,20.03,19.86,19.95,545100.0,20.0,20.03,19.86,19.95,545100.0
2006-06-16 13:30:00,19.95,20.02,19.95,20.0,495100.0,19.95,20.02,19.95,20.0,495100.0
2006-06-16 14:00:00,20.01,20.04,19.89,19.98,702900.0,20.01,20.04,19.89,19.98,702900.0
2006-06-16 14:30:00,19.98,20.08,19.98,20.08,475000.0,19.98,20.08,19.98,20.08,475000.0
2006-06-16 15:00:00,20.07,20.12,20.02,20.1,690100.0,20.07,20.12,20.02,20.1,690100.0
2006-06-16 15:30:00,20.1,20.16,20.05,20.1,1889100.0,20.1,20.16,20.05,20.1,1889100.0
2006-06-19 09:30:00,20.24,20.4,20.19,20.22,764400.0,20.24,20.4,20.19,20.22,764400.0
2006-06-19 10:00:00,20.22,20.27,20.12,20.15,687200.0,20.22,20.27,20.12,20.15,687200.0
2006-06-19 10:30:00,20.15,20.19,19.98,20.05,749100.0,20.15,20.19,19.98,20.05,749100.0
2006-06-19 11:00:00,20.05,20.06,19.82,19.95,978200.0,20.05,20.06,19.82,19.95,978200.0
2006-06-19 11:30:00,19.94,19.98,19.89,19.96,271000.0,19.94,19.98,19.89,19.96,271000.0
2006-06-19 12:00:00,19.96,20.0,19.9,19.92,168600.0,19.96,20.0,19.9,19.92,168600.0
2006-06-19 12:30:00,19.91,19.92,19.77,19.77,342100.0,19.91,19.92,19.77,19.77,342100.0
2006-06-19 13:00:00,19.77,19.78,19.64,19.7,444300.0,19.77,19.78,19.64,19.7,444300.0
2006-06-19 13:30:00,19.7,19.77,19.65,19.74,395800.0,19.7,19.77,19.65,19.74,395800.0
2006-06-19 14:00:00,19.74,19.91,19.73,19.77,482600.0,19.74,19.91,19.73,19.77,482600.0
2006-06-19 14:30:00,19.77,19.77,19.69,19.69,263100.0,19.77,19.77,19.69,19.69,263100.0
2006-06-19 15:00:00,19.7,19.86,19.68,19.73,281300.0,19.7,19.86,19.68,19.73,281300.0
2006-06-19 15:30:00,19.74,19.78,19.65,19.65,1026700.0,19.74,19.78,19.65,19.65,1026700.0
2006-06-20 09:30:00,19.6,19.65,19.29,19.35,723900.0,19.6,19.65,19.29,19.35,723900.0
2006-06-20 10:00:00,19.35,19.36,19.16,19.2,1031400.0,19.35,19.36,19.16,19.2,1031400.0
2006-06-20 10:30:00,19.21,19.28,19.19,19.26,933800.0,19.21,19.28,19.19,19.26,933800.0
2006-06-20 11:00:00,19.26,19.29,19.22,19.23,623100.0,19.26,19.29,19.22,19.23,623100.0
2006-06-20 11:30:00,19.23,19.24,19.2,19.2,417700.0,19.23,19.24,19.2,19.2,417700.0
2006-06-20 12:00:00,19.2,19.27,19.19,19.2,422500.0,19.2,19.27,19.19,19.2,422500.0
2006-06-20 12:30:00,19.2,19.23,19.13,19.22,356500.0,19.2,19.23,19.13,19.22,356500.0
2006-06-20 13:00:00,19.22,19.22,19.16,19.17,585600.0,19.22,19.22,19.16,19.17,585600.0
2006-06-20 13:30:00,19.17,19.19,19.13,19.18,247200.0,19.17,19.19,19.13,19.18,247200.0
2006-06-20 14:00:00,19.18,19.2,19.14,19.15,279600.0,19.18,19.2,19.14,19.15,279600.0
2006-06-20 14:30:00,19.14,19.17,19.09,19.12,409300.0,19.14,19.17,19.09,19.12,409300.0
2006-06-20 15:00:00,19.12,19.19,19.1,19.19,402900.0,19.12,19.19,19.1,19.19,402900.0
2006-06-20 15:30:00,19.18,19.22,19.11,19.17,739300.0,19.18,19.22,19.11,19.17,739300.0
2006-06-21 09:30:00,19.14,19.17,18.9,19.09,716000.0,19.14,19.17,18.9,19.09,716000.0
2006-06-21 10:00:00,19.1,19.13,19.07,19.09,426000.0,19.1,19.13,19.07,19.09,426000.0
2006-06-21 10:30:00,19.09,19.14,19.06,19.11,1127300.0,19.09,19.14,19.06,19.11,1127300.0
2006-06-21 11:00:00,19.11,19.36,19.11,19.3,529700.0,19.11,19.36,19.11,19.3,529700.0
2006-06-21 11:30:00,19.31,19.35,19.19,19.2,368600.0,19.31,19.35,19.19,19.2,368600.0
2006-06-21 12:00:00,19.19,19.28,19.17,19.23,273000.0,19.19,19.28,19.17,19.23,273000.0
2006-06-21 12:30:00,19.23,19.28,19.2,19.24,162800.0,19.23,19.28,19.2,19.24,162800.0
2006-06-21 13:00:00,19.23,19.25,19.18,19.18,257200.0,19.23,19.25,19.18,19.18,257200.0
2006-06-21 13:30:00,19.18,19.27,19.17,19.26,198000.0,19.18,19.27,19.17,19.26,198000.0
2006-06-21 14:00:00,19.26,19.27,19.19,19.19,593900.0,19.26,19.27,19.19,19.19,593900.0
2006-06-21 14:30:00,19.2,19.22,19.14,19.17,319200.0,19.2,19.22,19.14,19.17,319200.0
2006-06-21 15:00:00,19.18,19.18,19.12,19.14,380700.0,19.18,19.18,19.12,19.14,380700.0
2006-06-21 15:30:00,19.14,19.15,19.06,19.14,958900.0,19.14,19.15,19.06,19.14,958900.0
2006-06-22 09:30:00,18.29,18.48,18.06,18.16,5130600.0,18.29,18.48,18.06,18.16,5130600.0
2006-06-22 10:00:00,18.15,18.28,18.15,18.25,4795700.0,18.15,18.28,18.15,18.25,4795700.0
2006-06-22 10:30:00,18.24,18.5,18.22,18.5,2408000.0,18.24,18.5,18.22,18.5,2408000.0
2006-06-22 11:00:00,18.5,18.82,18.39,18.63,3571200.0,18.5,18.82,18.39,18.63,3571200.0
2006-06-22 11:30:00,18.63,18.66,18.43,18.52,1262100.0,18.63,18.66,18.43,18.52,1262100.0
2006-06-22 12:00:00,18.52,18.57,18.5,18.54,400300.0,18.52,18.57,18.5,18.54,400300.0
2006-06-22 12:30:00,18.54,18.6,18.48,18.6,654500.0,18.54,18.6,18.48,18.6,654500.0
2006-06-22 13:00:00,18.6,18.79,18.59,18.69,935700.0,18.6,18.79,18.59,18.69,935700.0
2006-06-22 13:30:00,18.7,18.71,18.47,18.53,1150600.0,18.7,18.71,18.47,18.53,1150600.0
2006-06-22 14:00:00,18.52,18.54,18.43,18.48,802600.0,18.52,18.54,18.43,18.48,802600.0
2006-06-22 14:30:00,18.49,18.63,18.45,18.56,762100.0,18.49,18.63,18.45,18.56,762100.0
2006-06-22 15:00:00,18.57,18.63,18.56,18.59,1176900.0,18.57,18.63,18.56,18.59,1176900.0
2006-06-22 15:30:00,18.59,18.68,18.56,18.59,1491300.0,18.59,18.68,18.56,18.59,1491300.0
2006-06-23 09:30:00,18.5,18.59,18.45,18.53,628100.0,18.5,18.59,18.45,18.53,628100.0
2006-06-23 10:00:00,18.53,18.59,18.53,18.57,297900.0,18.53,18.59,18.53,18.57,297900.0
2006-06-23 10:30:00,18.58,18.6,18.56,18.58,454000.0,18.58,18.6,18.56,18.58,454000.0
2006-06-23 11:00:00,18.58,18.59,18.51,18.52,550800.0,18.58,18.59,18.51,18.52,550800.0
2006-06-23 11:30:00,18.51,18.53,18.48,18.5,792300.0,18.51,18.53,18.48,18.5,792300.0
2006-06-23 12:00:00,18.49,18.55,18.48,18.5,431100.0,18.49,18.55,18.48,18.5,431100.0
2006-06-23 12:30:00,18.51,18.52,18.42,18.42,384300.0,18.51,18.52,18.42,18.42,384300.0
2006-06-23 13:00:00,18.42,18.42,18.33,18.39,805200.0,18.42,18.42,18.33,18.39,805200.0
2006-06-23 13:30:00,18.38,18.39,18.35,18.37,361100.0,18.38,18.39,18.35,18.37,361100.0
2006-06-23 14:00:00,18.37,18.37,18.28,18.3,924800.0,18.37,18.37,18.28,18.3,924800.0
2006-06-23 14:30:00,18.3,18.31,18.26,18.27,879300.0,18.3,18.31,18.26,18.27,879300.0
2006-06-23 15:00:00,18.28,18.29,18.23,18.27,1125600.0,18.28,18.29,18.23,18.27,1125600.0
2006-06-23 15:30:00,18.27,18.3,18.22,18.26,1490200.0,18.27,18.3,18.22,18.26,1490200.0
2006-06-26 09:30:00,17.58,17.64,17.28,17.3,4830500.0,17.58,17.64,17.28,17.3,4830500.0
2006-06-26 10:00:00,17.3,17.42,17.24,17.3,4536600.0,17.3,17.42,17.24,17.3,4536600.0
2006-06-26 10:30:00,17.31,17.35,17.27,17.28,3693600.0,17.31,17.35,17.27,17.28,3693600.0
2006-06-26 11:00:00,17.28,17.31,17.18,17.19,3356900.0,17.28,17.31,17.18,17.19,3356900.0
2006-06-26 11:30:00,17.19,17.26,17.18,17.2,2494700.0,17.19,17.26,17.18,17.2,2494700.0
2006-06-26 12:00:00,17.21,17.22,17.13,17.18,2312000.0,17.21,17.22,17.13,17.18,2312000.0
2006-06-26 12:30:00,17.18,17.22,17.12,17.13,1005800.0,17.18,17.22,17.12,17.13,1005800.0
2006-06-26 13:00:00,17.13,17.14,16.95,16.95,3706700.0,17.13,17.14,16.95,16.95,3706700.0
2006-06-26 13:30:00,16.95,17.02,16.95,16.98,2375000.0,16.95,17.02,16.95,16.98,2375000.0
2006-06-26 14:00:00,16.98,16.99,16.76,16.81,3273100.0,16.98,16.99,16.76,16.81,3273100.0
2006-06-26 14:30:00,16.81,16.92,16.79,16.85,1891200.0,16.81,16.92,16.79,16.85,1891200.0
2006-06-26 15:00:00,16.86,16.93,16.82,16.9,2668200.0,16.86,16.93,16.82,16.9,2668200.0
2006-06-26 15:30:00,16.9,17.06,16.89,17.05,3461700.0,16.9,17.06,16.89,17.05,3461700.0
2006-06-27 09:30:00,17.0,17.07,16.92,17.0,3496400.0,17.0,17.07,16.92,17.0,3496400.0
2006-06-27 10:00:00,17.0,17.0,16.96,17.0,2559000.0,17.0,17.0,16.96,17.0,2559000.0
2006-06-27 10:30:00,17.0,17.04,16.92,16.93,2495700.0,17.0,17.04,16.92,16.93,2495700.0
2006-06-27 11:00:00,16.92,16.99,16.89,16.89,2427200.0,16.92,16.99,16.89,16.89,2427200.0
2006-06-27 11:30:00,16.89,16.92,16.77,16.8,1495600.0,16.89,16.92,16.77,16.8,1495600.0
2006-06-27 12:00:00,16.8,16.8,16.7,16.76,2046400.0,16.8,16.8,16.7,16.76,2046400.0
2006-06-27 12:30:00,16.76,16.76,16.72,16.74,1301300.0,16.76,16.76,16.72,16.74,1301300.0
2006-06-27 13:00:00,16.74,16.78,16.71,16.71,1520700.0,16.74,16.78,16.71,16.71,1520700.0
2006-06-27 13:30:00,16.72,16.75,16.58,16.59,1450300.0,16.72,16.75,16.58,16.59,1450300.0
2006-06-27 14:00:00,16.59,16.64,16.56,16.56,2707300.0,16.59,16.64,16.56,16.56,2707300.0
2006-06-27 14:30:00,16.56,16.63,16.51,16.55,2209600.0,16.56,16.63,16.51,16.55,2209600.0
2006-06-27 15:00:00,16.55,16.59,16.47,16.53,2306300.0,16.55,16.59,16.47,16.53,2306300.0
2006-06-27 15:30:00,16.54,16.72,16.53,16.66,3104600.0,16.54,16.72,16.53,16.66,3104600.0
2006-06-28 09:30:00,16.63,16.98,16.63,16.72,774900.0,16.63,16.98,16.63,16.72,774900.0
2006-06-28 10:00:00,16.72,16.75,16.72,16.73,534500.0,16.72,16.75,16.72,16.73,534500.0
2006-06-28 10:30:00,16.72,16.74,16.66,16.7,833000.0,16.72,16.74,16.66,16.7,833000.0
2006-06-28 11:00:00,16.69,16.7,16.59,16.6,636600.0,16.69,16.7,16.59,16.6,636600.0
2006-06-28 11:30:00,16.6,16.64,16.55,16.58,714400.0,16.6,16.64,16.55,16.58,714400.0
2006-06-28 12:00:00,16.58,16.61,16.55,16.59,1319400.0,16.58,16.61,16.55,16.59,1319400.0
2006-06-28 12:30:00,16.59,16.68,16.58,16.67,721800.0,16.59,16.68,16.58,16.67,721800.0
2006-06-28 13:00:00,16.67,16.79,16.64,16.79,1118700.0,16.67,16.79,16.64,16.79,1118700.0
2006-06-28 13:30:00,16.79,16.93,16.79,16.93,832000.0,16.79,16.93,16.79,16.93,832000.0
2006-06-28 14:00:00,16.93,16.98,16.88,16.98,735200.0,16.93,16.98,16.88,16.98,735200.0
2006-06-28 14:30:00,16.97,17.04,16.89,16.9,1499600.0,16.97,17.04,16.89,16.9,1499600.0
2006-06-28 15:00:00,16.9,16.99,16.89,16.95,821000.0,16.9,16.99,16.89,16.95,821000.0
2006-06-28 15:30:00,16.95,16.99,16.88,16.94,1597200.0,16.95,16.99,16.88,16.94,1597200.0
2006-06-29 09:30:00,16.67,16.91,16.67,16.85,1593800.0,16.67,16.91,16.67,16.85,1593800.0
2006-06-29 10:00:00,16.85,16.92,16.82,16.91,921300.0,16.85,16.92,16.82,16.91,921300.0
2006-06-29 10:30:00,16.9,16.96,16.88,16.95,1153700.0,16.9,16.96,16.88,16.95,1153700.0
2006-06-29 11:00:00,16.95,17.03,16.95,16.99,1433200.0,16.95,17.03,16.95,16.99,1433200.0
2006-06-29 11:30:00,17.0,17.02,16.96,16.99,1110900.0,17.0,17.02,16.96,16.99,1110900.0
2006-06-29 12:00:00,16.99,17.01,16.93,16.94,1458700.0,16.99,17.01,16.93,16.94,1458700.0
2006-06-29 12:30:00,16.94,16.97,16.91,16.93,430900.0,16.94,16.97,16.91,16.93,430900.0
2006-06-29 13:00:00,16.93,16.95,16.88,16.91,1002100.0,16.93,16.95,16.88,16.91,1002100.0
2006-06-29 13:30:00,16.91,16.94,16.89,16.9,791200.0,16.91,16.94,16.89,16.9,791200.0
2006-06-29 14:00:00,16.9,17.0,16.89,16.98,651600.0,16.9,17.0,16.89,16.98,651600.0
2006-06-29 14:30:00,16.98,17.08,16.9,16.99,1279100.0,16.98,17.08,16.9,16.99,1279100.0
2006-06-29 15:00:00,16.99,17.1,16.93,16.95,3956500.0,16.99,17.1,16.93,16.95,3956500.0
2006-06-29 15:30:00,16.95,16.99,16.93,16.94,2133300.0,16.95,16.99,16.93,16.94,2133300.0
2006-06-30 09:30:00,16.94,16.95,16.81,16.87,2648100.0,16.94,16.95,16.81,16.87,2648100.0
2006-06-30 10:00:00,16.87,16.91,16.85,16.88,1376100.0,16.87,16.91,16.85,16.88,1376100.0
2006-06-30 10:30:00,16.87,16.9,16.83,16.89,938300.0,16.87,16.9,16.83,16.89,938300.0
2006-06-30 11:00:00,16.88,16.92,16.87,16.9,604200.0,16.88,16.92,16.87,16.9,604200.0
2006-06-30 11:30:00,16.9,16.9,16.85,16.88,902800.0,16.9,16.9,16.85,16.88,902800.0
2006-06-30 12:00:00,16.88,16.89,16.83,16.85,1216600.0,16.88,16.89,16.83,16.85,1216600.0
2006-06-30 12:30:00,16.85,16.87,16.8,16.86,694500.0,16.85,16.87,16.8,16.86,694500.0
2006-06-30 13:00:00,16.86,16.87,16.82,16.86,432000.0,16.86,16.87,16.82,16.86,432000.0
2006-06-30 13:30:00,16.86,16.89,16.8,16.82,3218800.0,16.86,16.89,16.8,16.82,3218800.0
2006-06-30 14:00:00,16.81,16.89,16.8,16.84,835900.0,16.81,16.89,16.8,16.84,835900.0
2006-06-30 14:30:00,16.84,16.85,16.79,16.81,565400.0,16.84,16.85,16.79,16.81,565400.0
2006-06-30 15:00:00,16.8,16.86,16.79,16.84,1006600.0,16.8,16.86,16.79,16.84,1006600.0
2006-06-30 15:30:00,16.85,16.88,16.78,16.82,1597000.0,16.85,16.88,16.78,16.82,1597000.0
2006-07-03 09:30:00,16.8,16.87,16.65,16.8,1110200.0,16.8,16.87,16.65,16.8,1110200.0
2006-07-03 10:00:00,16.83,16.83,16.74,16.76,586800.0,16.83,16.83,16.74,16.76,586800.0
2006-07-03 10:30:00,16.76,16.78,16.74,16.75,458200.0,16.76,16.78,16.74,16.75,458200.0
2006-07-03 11:00:00,16.75,16.8,16.73,16.77,468400.0,16.75,16.8,16.73,16.77,468400.0
2006-07-03 11:30:00,16.76,16.77,16.71,16.76,413700.0,16.76,16.77,16.71,16.76,413700.0
2006-07-03 12:00:00,16.76,16.78,16.73,16.73,632200.0,16.76,16.78,16.73,16.73,632200.0
2006-07-03 12:30:00,16.73,16.75,16.7,16.7,728900.0,16.73,16.75,16.7,16.7,728900.0
2006-07-03 13:00:00,16.7,16.7,16.7,16.7,17000.0,16.7,16.7,16.7,16.7,17000.0
2006-07-03 13:30:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 14:00:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 14:30:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 15:00:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 15:30:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-05 09:30:00,16.5,16.55,16.41,16.47,1618600.0,16.5,16.55,16.41,16.47,1618600.0
2006-07-05 10:00:00,16.47,16.57,16.34,16.34,982300.0,16.47,16.57,16.34,16.34,982300.0
2006-07-05 10:30:00,16.34,16.47,16.3,16.38,1085100.0,16.34,16.47,16.3,16.38,1085100.0
2006-07-05 11:00:00,16.39,16.46,16.37,16.41,1115100.0,16.39,16.46,16.37,16.41,1115100.0
2006-07-05 11:30:00,16.42,16.49,16.33,16.41,1642000.0,16.42,16.49,16.33,16.41,1642000.0
2006-07-05 12:00:00,16.41,16.44,16.37,16.4,554600.0,16.41,16.44,16.37,16.4,554600.0
2006-07-05 12:30:00,16.4,16.41,16.34,16.35,471500.0,16.4,16.41,16.34,16.35,471500.0
2006-07-05 13:00:00,16.35,16.4,16.34,16.35,427200.0,16.35,16.4,16.34,16.35,427200.0
2006-07-05 13:30:00,16.35,16.36,16.3,16.31,495800.0,16.35,16.36,16.3,16.31,495800.0
2006-07-05 14:00:00,16.31,16.33,16.17,16.25,1072100.0,16.31,16.33,16.17,16.25,1072100.0
2006-07-05 14:30:00,16.25,16.29,16.19,16.25,1039400.0,16.25,16.29,16.19,16.25,1039400.0
2006-07-05 15:00:00,16.26,16.27,16.16,16.18,973700.0,16.26,16.27,16.16,16.18,973700.0
2006-07-05 15:30:00,16.18,16.22,16.11,16.17,1659500.0,16.18,16.22,16.11,16.17,1659500.0
2006-07-06 09:30:00,16.19,16.31,16.15,16.31,848400.0,16.19,16.31,16.15,16.31,848400.0
2006-07-06 10:00:00,16.3,16.32,16.25,16.25,873900.0,16.3,16.32,16.25,16.25,873900.0
2006-07-06 10:30:00,16.25,16.27,16.21,16.23,930100.0,16.25,16.27,16.21,16.23,930100.0
2006-07-06 11:00:00,16.23,16.28,16.22,16.26,378500.0,16.23,16.28,16.22,16.26,378500.0
2006-07-06 11:30:00,16.26,16.27,16.11,16.14,1005400.0,16.26,16.27,16.11,16.14,1005400.0
2006-07-06 12:00:00,16.13,16.16,16.1,16.13,989400.0,16.13,16.16,16.1,16.13,989400.0
2006-07-06 12:30:00,16.13,16.14,16.06,16.09,547800.0,16.13,16.14,16.06,16.09,547800.0
2006-07-06 13:00:00,16.08,16.11,15.98,15.99,1096200.0,16.08,16.11,15.98,15.99,1096200.0
2006-07-06 13:30:00,15.99,16.02,15.96,15.99,1261200.0,15.99,16.02,15.96,15.99,1261200.0
2006-07-06 14:00:00,15.98,15.99,15.85,15.86,1724100.0,15.98,15.99,15.85,15.86,1724100.0
2006-07-06 14:30:00,15.85,15.86,15.78,15.78,1816300.0,15.85,15.86,15.78,15.78,1816300.0
2006-07-06 15:00:00,15.78,15.81,15.71,15.8,1361100.0,15.78,15.81,15.71,15.8,1361100.0
2006-07-06 15:30:00,15.8,15.82,15.73,15.76,2105500.0,15.8,15.82,15.73,15.76,2105500.0
2006-07-07 09:30:00,15.62,15.92,15.62,15.76,1748000.0,15.62,15.92,15.62,15.76,1748000.0
2006-07-07 10:00:00,15.76,15.83,15.71,15.83,922500.0,15.76,15.83,15.71,15.83,922500.0
2006-07-07 10:30:00,15.83,15.87,15.76,15.84,569800.0,15.83,15.87,15.76,15.84,569800.0
2006-07-07 11:00:00,15.83,15.85,15.77,15.77,1814100.0,15.83,15.85,15.77,15.77,1814100.0
2006-07-07 11:30:00,15.77,15.8,15.72,15.77,556700.0,15.77,15.8,15.72,15.77,556700.0
2006-07-07 12:00:00,15.77,15.81,15.76,15.76,841200.0,15.77,15.81,15.76,15.76,841200.0
2006-07-07 12:30:00,15.76,15.84,15.74,15.82,1045800.0,15.76,15.84,15.74,15.82,1045800.0
2006-07-07 13:00:00,15.82,15.84,15.77,15.83,886400.0,15.82,15.84,15.77,15.83,886400.0
2006-07-07 13:30:00,15.82,15.89,15.8,15.89,543000.0,15.82,15.89,15.8,15.89,543000.0
2006-07-07 14:00:00,15.88,15.98,15.87,15.95,913300.0,15.88,15.98,15.87,15.95,913300.0
2006-07-07 14:30:00,15.95,15.99,15.93,15.98,1030700.0,15.95,15.99,15.93,15.98,1030700.0
2006-07-07 15:00:00,15.98,16.02,15.95,16.0,1066200.0,15.98,16.02,15.95,16.0,1066200.0
2006-07-07 15:30:00,16.0,16.07,15.99,16.05,1659000.0,16.0,16.07,15.99,16.05,1659000.0
2006-07-10 09:30:00,16.31,16.65,16.3,16.45,1466100.0,16.31,16.65,16.3,16.45,1466100.0
2006-07-10 10:00:00,16.46,16.49,16.15,16.17,1240800.0,16.46,16.49,16.15,16.17,1240800.0
2006-07-10 10:30:00,16.17,16.37,16.16,16.3,642200.0,16.17,16.37,16.16,16.3,642200.0
2006-07-10 11:00:00,16.3,16.34,16.25,16.27,880700.0,16.3,16.34,16.25,16.27,880700.0
2006-07-10 11:30:00,16.27,16.41,16.27,16.39,1005100.0,16.27,16.41,16.27,16.39,1005100.0
2006-07-10 12:00:00,16.4,16.45,16.35,16.4,848300.0,16.4,16.45,16.35,16.4,848300.0
2006-07-10 12:30:00,16.39,16.45,16.39,16.43,621400.0,16.39,16.45,16.39,16.43,621400.0
2006-07-10 13:00:00,16.43,16.46,16.38,16.4,711100.0,16.43,16.46,16.38,16.4,711100.0
2006-07-10 13:30:00,16.4,16.41,16.37,16.4,638400.0,16.4,16.41,16.37,16.4,638400.0
2006-07-10 14:00:00,16.4,16.42,16.31,16.36,847100.0,16.4,16.42,16.31,16.36,847100.0
2006-07-10 14:30:00,16.37,16.41,16.33,16.35,697300.0,16.37,16.41,16.33,16.35,697300.0
2006-07-10 15:00:00,16.36,16.37,16.31,16.35,1227700.0,16.36,16.37,16.31,16.35,1227700.0
2006-07-10 15:30:00,16.35,16.37,16.3,16.36,1325700.0,16.35,16.37,16.3,16.36,1325700.0
2006-07-11 09:30:00,16.42,16.5,16.3,16.32,537100.0,16.42,16.5,16.3,16.32,537100.0
2006-07-11 10:00:00,16.31,16.32,16.2,16.31,733200.0,16.31,16.32,16.2,16.31,733200.0
2006-07-11 10:30:00,16.3,16.32,16.08,16.09,786400.0,16.3,16.32,16.08,16.09,786400.0
2006-07-11 11:00:00,16.09,16.16,16.06,16.14,524200.0,16.09,16.16,16.06,16.14,524200.0
2006-07-11 11:30:00,16.14,16.18,16.07,16.15,931400.0,16.14,16.18,16.07,16.15,931400.0
2006-07-11 12:00:00,16.15,16.16,16.11,16.15,358200.0,16.15,16.16,16.11,16.15,358200.0
2006-07-11 12:30:00,16.15,16.16,16.14,16.14,406500.0,16.15,16.16,16.14,16.14,406500.0
2006-07-11 13:00:00,16.14,16.16,16.08,16.13,366000.0,16.14,16.16,16.08,16.13,366000.0
2006-07-11 13:30:00,16.13,16.17,16.09,16.17,446200.0,16.13,16.17,16.09,16.17,446200.0
2006-07-11 14:00:00,16.17,16.27,16.13,16.23,516700.0,16.17,16.27,16.13,16.23,516700.0
2006-07-11 14:30:00,16.22,16.23,16.12,16.12,312900.0,16.22,16.23,16.12,16.12,312900.0
2006-07-11 15:00:00,16.12,16.24,16.08,16.17,576700.0,16.12,16.24,16.08,16.17,576700.0
2006-07-11 15:30:00,16.17,16.27,16.13,16.21,880800.0,16.17,16.27,16.13,16.21,880800.0
2006-07-12 09:30:00,16.2,16.23,16.09,16.18,444900.0,16.2,16.23,16.09,16.18,444900.0
2006-07-12 10:00:00,16.17,16.2,16.14,16.15,396400.0,16.17,16.2,16.14,16.15,396400.0
2006-07-12 10:30:00,16.15,16.18,16.11,16.14,580000.0,16.15,16.18,16.11,16.14,580000.0
2006-07-12 11:00:00,16.13,16.16,16.11,16.12,429000.0,16.13,16.16,16.11,16.12,429000.0
2006-07-12 11:30:00,16.11,16.14,16.1,16.13,597600.0,16.11,16.14,16.1,16.13,597600.0
2006-07-12 12:00:00,16.13,16.15,16.11,16.14,460900.0,16.13,16.15,16.11,16.14,460900.0
2006-07-12 12:30:00,16.14,16.15,16.12,16.13,360300.0,16.14,16.15,16.12,16.13,360300.0
2006-07-12 13:00:00,16.13,16.14,16.11,16.13,737000.0,16.13,16.14,16.11,16.13,737000.0
2006-07-12 13:30:00,16.12,16.14,16.1,16.12,497200.0,16.12,16.14,16.1,16.12,497200.0
2006-07-12 14:00:00,16.12,16.14,16.12,16.13,314800.0,16.12,16.14,16.12,16.13,314800.0
2006-07-12 14:30:00,16.13,16.16,16.13,16.14,743600.0,16.13,16.16,16.13,16.14,743600.0
2006-07-12 15:00:00,16.13,16.16,16.13,16.15,563900.0,16.13,16.16,16.13,16.15,563900.0
2006-07-12 15:30:00,16.15,16.22,16.1,16.11,999500.0,16.15,16.22,16.1,16.11,999500.0
2006-07-13 09:30:00,16.04,16.05,15.94,15.99,1051900.0,16.04,16.05,15.94,15.99,1051900.0
2006-07-13 10:00:00,15.99,16.0,15.95,15.96,561400.0,15.99,16.0,15.95,15.96,561400.0
2006-07-13 10:30:00,15.96,16.02,15.96,16.0,596400.0,15.96,16.02,15.96,16.0,596400.0
2006-07-13 11:00:00,15.99,16.01,15.96,15.98,574100.0,15.99,16.01,15.96,15.98,574100.0
2006-07-13 11:30:00,15.98,16.02,15.97,16.0,510000.0,15.98,16.02,15.97,16.0,510000.0
2006-07-13 12:00:00,16.0,16.03,15.99,16.0,558100.0,16.0,16.03,15.99,16.0,558100.0
2006-07-13 12:30:00,16.01,16.01,15.98,15.99,350200.0,16.01,16.01,15.98,15.99,350200.0
2006-07-13 13:00:00,15.99,16.0,15.95,15.97,300100.0,15.99,16.0,15.95,15.97,300100.0
2006-07-13 13:30:00,15.96,15.99,15.91,15.93,946300.0,15.96,15.99,15.91,15.93,946300.0
2006-07-13 14:00:00,15.93,15.98,15.9,15.94,897700.0,15.93,15.98,15.9,15.94,897700.0
2006-07-13 14:30:00,15.94,15.95,15.92,15.92,640800.0,15.94,15.95,15.92,15.92,640800.0
2006-07-13 15:00:00,15.93,15.97,15.91,15.97,1391700.0,15.93,15.97,15.91,15.97,1391700.0
2006-07-13 15:30:00,15.96,16.0,15.95,15.97,1035500.0,15.96,16.0,15.95,15.97,1035500.0
2006-07-14 09:30:00,15.98,16.05,15.89,15.94,1425200.0,15.98,16.05,15.89,15.94,1425200.0
2006-07-14 10:00:00,15.94,15.97,15.9,15.94,769800.0,15.94,15.97,15.9,15.94,769800.0
2006-07-14 10:30:00,15.94,15.96,15.92,15.93,766500.0,15.94,15.96,15.92,15.93,766500.0
2006-07-14 11:00:00,15.92,15.93,15.83,15.88,1664200.0,15.92,15.93,15.83,15.88,1664200.0
2006-07-14 11:30:00,15.88,15.91,15.85,15.91,671800.0,15.88,15.91,15.85,15.91,671800.0
2006-07-14 12:00:00,15.92,15.95,15.88,15.9,460100.0,15.92,15.95,15.88,15.9,460100.0
2006-07-14 12:30:00,15.9,15.96,15.89,15.95,509900.0,15.9,15.96,15.89,15.95,509900.0
2006-07-14 13:00:00,15.95,15.96,15.92,15.94,1004600.0,15.95,15.96,15.92,15.94,1004600.0
2006-07-14 13:30:00,15.93,15.96,15.91,15.94,594100.0,15.93,15.96,15.91,15.94,594100.0
2006-07-14 14:00:00,15.94,15.94,15.86,15.86,930400.0,15.94,15.94,15.86,15.86,930400.0
2006-07-14 14:30:00,15.86,15.86,15.81,15.82,871700.0,15.86,15.86,15.81,15.82,871700.0
2006-07-14 15:00:00,15.82,15.86,15.82,15.83,1119000.0,15.82,15.86,15.82,15.83,1119000.0
2006-07-14 15:30:00,15.83,15.89,15.83,15.84,1817700.0,15.83,15.89,15.83,15.84,1817700.0
2006-07-17 09:30:00,15.85,15.94,15.78,15.82,596600.0,15.85,15.94,15.78,15.82,596600.0
2006-07-17 10:00:00,15.81,15.82,15.69,15.71,457000.0,15.81,15.82,15.69,15.71,457000.0
2006-07-17 10:30:00,15.71,15.79,15.66,15.78,513800.0,15.71,15.79,15.66,15.78,513800.0
2006-07-17 11:00:00,15.79,15.79,15.71,15.77,459700.0,15.79,15.79,15.71,15.77,459700.0
2006-07-17 11:30:00,15.76,15.78,15.72,15.76,806900.0,15.76,15.78,15.72,15.76,806900.0
2006-07-17 12:00:00,15.76,15.78,15.75,15.75,382600.0,15.76,15.78,15.75,15.75,382600.0
2006-07-17 12:30:00,15.76,15.77,15.71,15.74,487900.0,15.76,15.77,15.71,15.74,487900.0
2006-07-17 13:00:00,15.74,15.76,15.72,15.75,598700.0,15.74,15.76,15.72,15.75,598700.0
2006-07-17 13:30:00,15.76,15.76,15.73,15.76,281100.0,15.76,15.76,15.73,15.76,281100.0
2006-07-17 14:00:00,15.76,15.76,15.72,15.75,203800.0,15.76,15.76,15.72,15.75,203800.0
2006-07-17 14:30:00,15.75,15.78,15.75,15.77,202200.0,15.75,15.78,15.75,15.77,202200.0
2006-07-17 15:00:00,15.77,15.78,15.7,15.76,1452500.0,15.77,15.78,15.7,15.76,1452500.0
2006-07-17 15:30:00,15.76,15.83,15.76,15.77,661000.0,15.76,15.83,15.76,15.77,661000.0
2006-07-18 09:30:00,15.76,15.79,15.7,15.75,752600.0,15.76,15.79,15.7,15.75,752600.0
2006-07-18 10:00:00,15.75,15.75,15.62,15.63,810700.0,15.75,15.75,15.62,15.63,810700.0
2006-07-18 10:30:00,15.62,15.63,15.47,15.48,717600.0,15.62,15.63,15.47,15.48,717600.0
2006-07-18 11:00:00,15.5,15.55,15.46,15.52,646000.0,15.5,15.55,15.46,15.52,646000.0
2006-07-18 11:30:00,15.51,15.55,15.5,15.55,775700.0,15.51,15.55,15.5,15.55,775700.0
2006-07-18 12:00:00,15.54,15.57,15.5,15.53,246600.0,15.54,15.57,15.5,15.53,246600.0
2006-07-18 12:30:00,15.53,15.55,15.51,15.54,137600.0,15.53,15.55,15.51,15.54,137600.0
2006-07-18 13:00:00,15.54,15.54,15.5,15.52,148500.0,15.54,15.54,15.5,15.52,148500.0
2006-07-18 13:30:00,15.52,15.54,15.5,15.53,348500.0,15.52,15.54,15.5,15.53,348500.0
2006-07-18 14:00:00,15.53,15.55,15.51,15.55,272700.0,15.53,15.55,15.51,15.55,272700.0
2006-07-18 14:30:00,15.55,15.61,15.51,15.56,476000.0,15.55,15.61,15.51,15.56,476000.0
2006-07-18 15:00:00,15.56,15.58,15.5,15.53,766400.0,15.56,15.58,15.5,15.53,766400.0
2006-07-18 15:30:00,15.53,15.67,15.52,15.61,601300.0,15.53,15.67,15.52,15.61,601300.0
2006-07-19 09:30:00,15.67,15.75,15.53,15.71,744400.0,15.67,15.75,15.53,15.71,744400.0
2006-07-19 10:00:00,15.71,15.97,15.66,15.73,1283800.0,15.71,15.97,15.66,15.73,1283800.0
2006-07-19 10:30:00,15.73,15.8,15.66,15.69,973900.0,15.73,15.8,15.66,15.69,973900.0
2006-07-19 11:00:00,15.69,15.72,15.56,15.58,590500.0,15.69,15.72,15.56,15.58,590500.0
2006-07-19 11:30:00,15.58,15.67,15.56,15.65,751700.0,15.58,15.67,15.56,15.65,751700.0
2006-07-19 12:00:00,15.65,15.68,15.63,15.66,360000.0,15.65,15.68,15.63,15.66,360000.0
2006-07-19 12:30:00,15.65,15.73,15.63,15.72,702300.0,15.65,15.73,15.63,15.72,702300.0
2006-07-19 13:00:00,15.73,15.87,15.71,15.86,488300.0,15.73,15.87,15.71,15.86,488300.0
2006-07-19 13:30:00,15.86,15.93,15.81,15.9,460400.0,15.86,15.93,15.81,15.9,460400.0
2006-07-19 14:00:00,15.9,15.92,15.83,15.92,471900.0,15.9,15.92,15.83,15.92,471900.0
2006-07-19 14:30:00,15.92,16.01,15.92,15.95,845200.0,15.92,16.01,15.92,15.95,845200.0
2006-07-19 15:00:00,15.95,16.03,15.93,15.99,1138800.0,15.95,16.03,15.93,15.99,1138800.0
2006-07-19 15:30:00,15.99,16.1,15.98,16.05,1405400.0,15.99,16.1,15.98,16.05,1405400.0
2006-07-20 09:30:00,16.19,16.25,16.06,16.23,1052000.0,16.19,16.25,16.06,16.23,1052000.0
2006-07-20 10:00:00,16.22,16.26,16.09,16.12,857600.0,16.22,16.26,16.09,16.12,857600.0
2006-07-20 10:30:00,16.12,16.2,16.1,16.16,589800.0,16.12,16.2,16.1,16.16,589800.0
2006-07-20 11:00:00,16.15,16.16,16.04,16.05,462300.0,16.15,16.16,16.04,16.05,462300.0
2006-07-20 11:30:00,16.05,16.09,16.03,16.03,405100.0,16.05,16.09,16.03,16.03,405100.0
2006-07-20 12:00:00,16.03,16.15,16.02,16.12,257500.0,16.03,16.15,16.02,16.12,257500.0
2006-07-20 12:30:00,16.12,16.13,16.08,16.09,311200.0,16.12,16.13,16.08,16.09,311200.0
2006-07-20 13:00:00,16.09,16.13,16.09,16.12,282400.0,16.09,16.13,16.09,16.12,282400.0
2006-07-20 13:30:00,16.11,16.13,16.04,16.04,355600.0,16.11,16.13,16.04,16.04,355600.0
2006-07-20 14:00:00,16.04,16.16,16.03,16.03,441800.0,16.04,16.16,16.03,16.03,441800.0
2006-07-20 14:30:00,16.03,16.04,15.91,15.92,375000.0,16.03,16.04,15.91,15.92,375000.0
2006-07-20 15:00:00,15.91,15.94,15.87,15.91,386800.0,15.91,15.94,15.87,15.91,386800.0
2006-07-20 15:30:00,15.91,15.98,15.9,15.94,548100.0,15.91,15.98,15.9,15.94,548100.0
2006-07-21 09:30:00,15.98,15.98,15.65,15.8,1422000.0,15.98,15.98,15.65,15.8,1422000.0
2006-07-21 10:00:00,15.8,15.81,15.75,15.77,309400.0,15.8,15.81,15.75,15.77,309400.0
2006-07-21 10:30:00,15.77,15.79,15.75,15.76,294100.0,15.77,15.79,15.75,15.76,294100.0
2006-07-21 11:00:00,15.76,15.79,15.75,15.76,195100.0,15.76,15.79,15.75,15.76,195100.0
2006-07-21 11:30:00,15.76,15.79,15.71,15.77,158400.0,15.76,15.79,15.71,15.77,158400.0
2006-07-21 12:00:00,15.77,15.77,15.68,15.69,330200.0,15.77,15.77,15.68,15.69,330200.0
2006-07-21 12:30:00,15.69,15.73,15.61,15.71,733000.0,15.69,15.73,15.61,15.71,733000.0
2006-07-21 13:00:00,15.71,15.78,15.67,15.75,213100.0,15.71,15.78,15.67,15.75,213100.0
2006-07-21 13:30:00,15.75,15.88,15.74,15.85,234300.0,15.75,15.88,15.74,15.85,234300.0
2006-07-21 14:00:00,15.85,15.9,15.82,15.86,250900.0,15.85,15.9,15.82,15.86,250900.0
2006-07-21 14:30:00,15.85,15.89,15.82,15.86,357600.0,15.85,15.89,15.82,15.86,357600.0
2006-07-21 15:00:00,15.85,15.87,15.81,15.87,402900.0,15.85,15.87,15.81,15.87,402900.0
2006-07-21 15:30:00,15.86,15.87,15.83,15.86,444600.0,15.86,15.87,15.83,15.86,444600.0
2006-07-24 09:30:00,15.7,15.84,15.66,15.7,519900.0,15.7,15.84,15.66,15.7,519900.0
2006-07-24 10:00:00,15.7,15.86,15.66,15.83,537900.0,15.7,15.86,15.66,15.83,537900.0
2006-07-24 10:30:00,15.83,15.91,15.82,15.86,266200.0,15.83,15.91,15.82,15.86,266200.0
2006-07-24 11:00:00,15.87,15.9,15.83,15.87,636500.0,15.87,15.9,15.83,15.87,636500.0
2006-07-24 11:30:00,15.88,15.97,15.86,15.96,342800.0,15.88,15.97,15.86,15.96,342800.0
2006-07-24 12:00:00,15.96,15.98,15.91,15.94,423000.0,15.96,15.98,15.91,15.94,423000.0
2006-07-24 12:30:00,15.94,15.98,15.92,15.96,261100.0,15.94,15.98,15.92,15.96,261100.0
2006-07-24 13:00:00,15.97,15.98,15.94,15.98,357900.0,15.97,15.98,15.94,15.98,357900.0
2006-07-24 13:30:00,15.97,16.04,15.96,16.0,258500.0,15.97,16.04,15.96,16.0,258500.0
2006-07-24 14:00:00,16.0,16.01,15.96,15.96,296500.0,16.0,16.01,15.96,15.96,296500.0
2006-07-24 14:30:00,15.96,16.02,15.95,16.01,400700.0,15.96,16.02,15.95,16.01,400700.0
2006-07-24 15:00:00,16.02,16.04,16.01,16.04,303200.0,16.02,16.04,16.01,16.04,303200.0
2006-07-24 15:30:00,16.04,16.1,16.02,16.03,738700.0,16.04,16.1,16.02,16.03,738700.0
2006-07-25 09:30:00,16.02,16.03,15.9,15.96,505600.0,16.02,16.03,15.9,15.96,505600.0
2006-07-25 10:00:00,15.96,16.14,15.95,16.06,320500.0,15.96,16.14,15.95,16.06,320500.0
2006-07-25 10:30:00,16.06,16.11,15.92,15.95,508400.0,16.06,16.11,15.92,15.95,508400.0
2006-07-25 11:00:00,15.95,16.05,15.9,16.01,770700.0,15.95,16.05,15.9,16.01,770700.0
2006-07-25 11:30:00,16.01,16.04,16.0,16.0,490000.0,16.01,16.04,16.0,16.0,490000.0
2006-07-25 12:00:00,16.02,16.06,15.97,16.05,922800.0,16.02,16.06,15.97,16.05,922800.0
2006-07-25 12:30:00,16.04,16.23,16.02,16.22,545400.0,16.04,16.23,16.02,16.22,545400.0
2006-07-25 13:00:00,16.23,16.45,16.21,16.39,961500.0,16.23,16.45,16.21,16.39,961500.0
2006-07-25 13:30:00,16.4,16.45,16.3,16.39,643400.0,16.4,16.45,16.3,16.39,643400.0
2006-07-25 14:00:00,16.39,16.54,16.38,16.51,1844500.0,16.39,16.54,16.38,16.51,1844500.0
2006-07-25 14:30:00,16.51,16.67,16.49,16.59,976400.0,16.51,16.67,16.49,16.59,976400.0
2006-07-25 15:00:00,16.6,16.85,16.58,16.78,1362300.0,16.6,16.85,16.58,16.78,1362300.0
2006-07-25 15:30:00,16.78,16.88,16.74,16.74,1397800.0,16.78,16.88,16.74,16.74,1397800.0
2006-07-26 09:30:00,16.76,16.88,16.5,16.85,845600.0,16.76,16.88,16.5,16.85,845600.0
2006-07-26 10:00:00,16.85,17.06,16.84,17.02,1504800.0,16.85,17.06,16.84,17.02,1504800.0
2006-07-26 10:30:00,17.03,17.34,17.01,17.28,1787700.0,17.03,17.34,17.01,17.28,1787700.0
2006-07-26 11:00:00,17.3,17.52,17.26,17.44,1465000.0,17.3,17.52,17.26,17.44,1465000.0
2006-07-26 11:30:00,17.44,17.53,17.36,17.42,876700.0,17.44,17.53,17.36,17.42,876700.0
2006-07-26 12:00:00,17.42,17.52,17.4,17.49,635700.0,17.42,17.52,17.4,17.49,635700.0
2006-07-26 12:30:00,17.49,17.65,17.46,17.55,1025500.0,17.49,17.65,17.46,17.55,1025500.0
2006-07-26 13:00:00,17.54,17.55,17.3,17.31,566100.0,17.54,17.55,17.3,17.31,566100.0
2006-07-26 13:30:00,17.31,17.36,17.2,17.36,510900.0,17.31,17.36,17.2,17.36,510900.0
2006-07-26 14:00:00,17.35,17.42,17.2,17.21,458600.0,17.35,17.42,17.2,17.21,458600.0
2006-07-26 14:30:00,17.21,17.22,17.01,17.02,711200.0,17.21,17.22,17.01,17.02,711200.0
2006-07-26 15:00:00,17.01,17.07,16.86,16.97,560800.0,17.01,17.07,16.86,16.97,560800.0
2006-07-26 15:30:00,16.96,17.09,16.96,17.03,873100.0,16.96,17.09,16.96,17.03,873100.0
2006-07-27 09:30:00,17.55,17.55,17.15,17.45,1245300.0,17.55,17.55,17.15,17.45,1245300.0
2006-07-27 10:00:00,17.45,17.58,17.36,17.47,917500.0,17.45,17.58,17.36,17.47,917500.0
2006-07-27 10:30:00,17.48,17.66,17.32,17.4,669600.0,17.48,17.66,17.32,17.4,669600.0
2006-07-27 11:00:00,17.4,17.6,17.32,17.48,818000.0,17.4,17.6,17.32,17.48,818000.0
2006-07-27 11:30:00,17.49,17.61,17.43,17.45,452800.0,17.49,17.61,17.43,17.45,452800.0
2006-07-27 12:00:00,17.45,17.54,17.44,17.5,409600.0,17.45,17.54,17.44,17.5,409600.0
2006-07-27 12:30:00,17.51,17.64,17.48,17.56,513000.0,17.51,17.64,17.48,17.56,513000.0
2006-07-27 13:00:00,17.56,17.6,17.52,17.56,452800.0,17.56,17.6,17.52,17.56,452800.0
2006-07-27 13:30:00,17.55,17.61,17.45,17.47,1028200.0,17.55,17.61,17.45,17.47,1028200.0
2006-07-27 14:00:00,17.48,17.56,17.46,17.51,560000.0,17.48,17.56,17.46,17.51,560000.0
2006-07-27 14:30:00,17.51,17.65,17.51,17.62,512100.0,17.51,17.65,17.51,17.62,512100.0
2006-07-27 15:00:00,17.62,17.72,17.59,17.67,599800.0,17.62,17.72,17.59,17.67,599800.0
2006-07-27 15:30:00,17.67,17.83,17.6,17.75,1461400.0,17.67,17.83,17.6,17.75,1461400.0
2006-07-28 09:30:00,17.88,17.91,17.54,17.56,711900.0,17.88,17.91,17.54,17.56,711900.0
2006-07-28 10:00:00,17.56,17.8,17.52,17.64,791000.0,17.56,17.8,17.52,17.64,791000.0
2006-07-28 10:30:00,17.64,17.74,17.6,17.74,437600.0,17.64,17.74,17.6,17.74,437600.0
2006-07-28 11:00:00,17.74,17.77,17.72,17.76,813000.0,17.74,17.77,17.72,17.76,813000.0
2006-07-28 11:30:00,17.75,17.8,17.75,17.76,467100.0,17.75,17.8,17.75,17.76,467100.0
2006-07-28 12:00:00,17.77,17.79,17.61,17.61,1013500.0,17.77,17.79,17.61,17.61,1013500.0
2006-07-28 12:30:00,17.62,17.71,17.61,17.64,346500.0,17.62,17.71,17.61,17.64,346500.0
2006-07-28 13:00:00,17.65,17.67,17.58,17.6,327800.0,17.65,17.67,17.58,17.6,327800.0
2006-07-28 13:30:00,17.6,17.6,17.51,17.58,490000.0,17.6,17.6,17.51,17.58,490000.0
2006-07-28 14:00:00,17.57,17.59,17.46,17.51,530100.0,17.57,17.59,17.46,17.51,530100.0
2006-07-28 14:30:00,17.51,17.55,17.48,17.53,471800.0,17.51,17.55,17.48,17.53,471800.0
2006-07-28 15:00:00,17.52,17.55,17.47,17.49,409300.0,17.52,17.55,17.47,17.49,409300.0
2006-07-28 15:30:00,17.49,17.52,17.47,17.5,778100.0,17.49,17.52,17.47,17.5,778100.0
2006-07-31 09:30:00,17.5,17.5,17.16,17.23,789300.0,17.5,17.5,17.16,17.23,789300.0
2006-07-31 10:00:00,17.22,17.32,17.04,17.12,913800.0,17.22,17.32,17.04,17.12,913800.0
2006-07-31 10:30:00,17.12,17.2,17.06,17.18,824400.0,17.12,17.2,17.06,17.18,824400.0
2006-07-31 11:00:00,17.17,17.25,17.07,17.09,899500.0,17.17,17.25,17.07,17.09,899500.0
2006-07-31 11:30:00,17.09,17.2,17.08,17.2,233200.0,17.09,17.2,17.08,17.2,233200.0
2006-07-31 12:00:00,17.2,17.22,17.14,17.16,405300.0,17.2,17.22,17.14,17.16,405300.0
2006-07-31 12:30:00,17.16,17.18,17.12,17.14,220900.0,17.16,17.18,17.12,17.14,220900.0
2006-07-31 13:00:00,17.13,17.15,17.07,17.13,955500.0,17.13,17.15,17.07,17.13,955500.0
2006-07-31 13:30:00,17.14,17.15,17.04,17.06,373300.0,17.14,17.15,17.04,17.06,373300.0
2006-07-31 14:00:00,17.06,17.11,17.04,17.08,272700.0,17.06,17.11,17.04,17.08,272700.0
2006-07-31 14:30:00,17.07,17.1,17.03,17.07,525900.0,17.07,17.1,17.03,17.07,525900.0
2006-07-31 15:00:00,17.08,17.11,17.05,17.05,522800.0,17.08,17.11,17.05,17.05,522800.0
2006-07-31 15:30:00,17.05,17.1,16.99,17.02,1656300.0,17.05,17.1,16.99,17.02,1656300.0
2006-08-01 09:30:00,17.06,17.11,16.91,17.02,880100.0,17.06,17.11,16.91,17.02,880100.0
2006-08-01 10:00:00,17.02,17.02,16.86,17.01,1032500.0,17.02,17.02,16.86,17.01,1032500.0
2006-08-01 10:30:00,17.0,17.13,17.0,17.02,453600.0,17.0,17.13,17.0,17.02,453600.0
2006-08-01 11:00:00,17.02,17.13,17.0,17.09,477600.0,17.02,17.13,17.0,17.09,477600.0
2006-08-01 11:30:00,17.09,17.11,17.05,17.08,218000.0,17.09,17.11,17.05,17.08,218000.0
2006-08-01 12:00:00,17.07,17.12,17.05,17.09,285700.0,17.07,17.12,17.05,17.09,285700.0
2006-08-01 12:30:00,17.1,17.14,17.09,17.13,226900.0,17.1,17.14,17.09,17.13,226900.0
2006-08-01 13:00:00,17.13,17.22,17.13,17.18,582200.0,17.13,17.22,17.13,17.18,582200.0
2006-08-01 13:30:00,17.18,17.24,17.16,17.19,350100.0,17.18,17.24,17.16,17.19,350100.0
2006-08-01 14:00:00,17.19,17.25,17.18,17.19,328600.0,17.19,17.25,17.18,17.19,328600.0
2006-08-01 14:30:00,17.19,17.2,17.13,17.14,546300.0,17.19,17.2,17.13,17.14,546300.0
2006-08-01 15:00:00,17.14,17.21,17.08,17.16,398500.0,17.14,17.21,17.08,17.16,398500.0
2006-08-01 15:30:00,17.16,17.3,17.15,17.25,1095800.0,17.16,17.3,17.15,17.25,1095800.0
2006-08-02 09:30:00,18.0,18.11,17.68,17.78,3121500.0,18.0,18.11,17.68,17.78,3121500.0
2006-08-02 10:00:00,17.77,17.8,17.49,17.69,1342500.0,17.77,17.8,17.49,17.69,1342500.0
2006-08-02 10:30:00,17.68,17.69,17.63,17.64,686600.0,17.68,17.69,17.63,17.64,686600.0
2006-08-02 11:00:00,17.63,17.84,17.6,17.83,1005800.0,17.63,17.84,17.6,17.83,1005800.0
2006-08-02 11:30:00,17.82,17.91,17.8,17.88,945500.0,17.82,17.91,17.8,17.88,945500.0
2006-08-02 12:00:00,17.89,17.9,17.83,17.83,572300.0,17.89,17.9,17.83,17.83,572300.0
2006-08-02 12:30:00,17.83,17.84,17.72,17.77,602700.0,17.83,17.84,17.72,17.77,602700.0
2006-08-02 13:00:00,17.77,17.81,17.77,17.77,437700.0,17.77,17.81,17.77,17.77,437700.0
2006-08-02 13:30:00,17.77,17.77,17.68,17.7,691800.0,17.77,17.77,17.68,17.7,691800.0
2006-08-02 14:00:00,17.7,17.74,17.61,17.61,592600.0,17.7,17.74,17.61,17.61,592600.0
2006-08-02 14:30:00,17.61,17.65,17.5,17.53,915600.0,17.61,17.65,17.5,17.53,915600.0
2006-08-02 15:00:00,17.53,17.58,17.44,17.57,1131100.0,17.53,17.58,17.44,17.57,1131100.0
2006-08-02 15:30:00,17.57,17.66,17.54,17.61,1715100.0,17.57,17.66,17.54,17.61,1715100.0
2006-08-03 09:30:00,16.32,16.69,16.3,16.42,3343300.0,16.32,16.69,16.3,16.42,3343300.0
2006-08-03 10:00:00,16.41,16.45,16.15,16.25,3168800.0,16.41,16.45,16.15,16.25,3168800.0
2006-08-03 10:30:00,16.24,16.28,16.1,16.15,1973200.0,16.24,16.28,16.1,16.15,1973200.0
2006-08-03 11:00:00,16.15,16.29,16.13,16.2,1760700.0,16.15,16.29,16.13,16.2,1760700.0
2006-08-03 11:30:00,16.2,16.21,16.17,16.18,1371000.0,16.2,16.21,16.17,16.18,1371000.0
2006-08-03 12:00:00,16.18,16.23,16.17,16.23,1271700.0,16.18,16.23,16.17,16.23,1271700.0
2006-08-03 12:30:00,16.23,16.37,16.22,16.29,1044100.0,16.23,16.37,16.22,16.29,1044100.0
2006-08-03 13:00:00,16.3,16.34,16.26,16.28,2448200.0,16.3,16.34,16.26,16.28,2448200.0
2006-08-03 13:30:00,16.28,16.3,16.27,16.3,769600.0,16.28,16.3,16.27,16.3,769600.0
2006-08-03 14:00:00,16.29,16.32,16.24,16.26,1768300.0,16.29,16.32,16.24,16.26,1768300.0
2006-08-03 14:30:00,16.26,16.31,16.26,16.29,1457500.0,16.26,16.31,16.26,16.29,1457500.0
2006-08-03 15:00:00,16.28,16.3,16.26,16.28,1446700.0,16.28,16.3,16.26,16.28,1446700.0
2006-08-03 15:30:00,16.28,16.29,16.25,16.25,2079700.0,16.28,16.29,16.25,16.25,2079700.0
2006-08-04 09:30:00,16.5,16.6,16.34,16.4,1699500.0,16.5,16.6,16.34,16.4,1699500.0
2006-08-04 10:00:00,16.39,16.41,16.28,16.36,1274200.0,16.39,16.41,16.28,16.36,1274200.0
2006-08-04 10:30:00,16.36,16.4,16.28,16.36,880400.0,16.36,16.4,16.28,16.36,880400.0
2006-08-04 11:00:00,16.36,16.36,16.32,16.33,1097000.0,16.36,16.36,16.32,16.33,1097000.0
2006-08-04 11:30:00,16.33,16.34,16.31,16.33,529700.0,16.33,16.34,16.31,16.33,529700.0
2006-08-04 12:00:00,16.34,16.38,16.3,16.35,572900.0,16.34,16.38,16.3,16.35,572900.0
2006-08-04 12:30:00,16.35,16.38,16.3,16.3,344700.0,16.35,16.38,16.3,16.3,344700.0
2006-08-04 13:00:00,16.3,16.34,16.2,16.2,543600.0,16.3,16.34,16.2,16.2,543600.0
2006-08-04 13:30:00,16.19,16.23,16.11,16.13,614900.0,16.19,16.23,16.11,16.13,614900.0
2006-08-04 14:00:00,16.13,16.13,16.01,16.01,922400.0,16.13,16.13,16.01,16.01,922400.0
2006-08-04 14:30:00,16.01,16.06,15.95,15.98,1944800.0,16.01,16.06,15.95,15.98,1944800.0
2006-08-04 15:00:00,15.98,16.0,15.92,15.96,2256800.0,15.98,16.0,15.92,15.96,2256800.0
2006-08-04 15:30:00,15.97,15.97,15.94,15.95,2580300.0,15.97,15.97,15.94,15.95,2580300.0
2006-08-07 09:30:00,15.87,15.92,15.72,15.77,951600.0,15.87,15.92,15.72,15.77,951600.0
2006-08-07 10:00:00,15.77,15.92,15.72,15.88,1039200.0,15.77,15.92,15.72,15.88,1039200.0
2006-08-07 10:30:00,15.88,15.94,15.87,15.92,844400.0,15.88,15.94,15.87,15.92,844400.0
2006-08-07 11:00:00,15.92,15.92,15.85,15.87,428700.0,15.92,15.92,15.85,15.87,428700.0
2006-08-07 11:30:00,15.86,15.88,15.78,15.8,440900.0,15.86,15.88,15.78,15.8,440900.0
2006-08-07 12:00:00,15.79,15.83,15.78,15.81,798400.0,15.79,15.83,15.78,15.81,798400.0
2006-08-07 12:30:00,15.82,15.89,15.8,15.89,312400.0,15.82,15.89,15.8,15.89,312400.0
2006-08-07 13:00:00,15.88,15.89,15.84,15.88,218600.0,15.88,15.89,15.84,15.88,218600.0
2006-08-07 13:30:00,15.88,15.92,15.87,15.9,299200.0,15.88,15.92,15.87,15.9,299200.0
2006-08-07 14:00:00,15.9,15.95,15.88,15.93,519000.0,15.9,15.95,15.88,15.93,519000.0
2006-08-07 14:30:00,15.92,15.92,15.85,15.87,355900.0,15.92,15.92,15.85,15.87,355900.0
2006-08-07 15:00:00,15.88,15.88,15.83,15.83,411900.0,15.88,15.88,15.83,15.83,411900.0
2006-08-07 15:30:00,15.83,15.87,15.82,15.82,542200.0,15.83,15.87,15.82,15.82,542200.0
2006-08-08 09:30:00,15.9,16.0,15.86,15.94,1157300.0,15.9,16.0,15.86,15.94,1157300.0
2006-08-08 10:00:00,15.94,15.96,15.82,15.84,376500.0,15.94,15.96,15.82,15.84,376500.0
2006-08-08 10:30:00,15.84,15.89,15.73,15.79,546900.0,15.84,15.89,15.73,15.79,546900.0
2006-08-08 11:00:00,15.79,15.82,15.72,15.77,458300.0,15.79,15.82,15.72,15.77,458300.0
2006-08-08 11:30:00,15.77,15.8,15.73,15.73,225900.0,15.77,15.8,15.73,15.73,225900.0
2006-08-08 12:00:00,15.73,15.76,15.72,15.73,248300.0,15.73,15.76,15.72,15.73,248300.0
2006-08-08 12:30:00,15.73,15.76,15.71,15.75,338700.0,15.73,15.76,15.71,15.75,338700.0
2006-08-08 13:00:00,15.75,15.76,15.72,15.75,301400.0,15.75,15.76,15.72,15.75,301400.0
2006-08-08 13:30:00,15.75,15.76,15.72,15.72,220100.0,15.75,15.76,15.72,15.72,220100.0
2006-08-08 14:00:00,15.72,15.95,15.72,15.78,493500.0,15.72,15.95,15.72,15.78,493500.0
2006-08-08 14:30:00,15.78,15.82,15.71,15.73,644700.0,15.78,15.82,15.71,15.73,644700.0
2006-08-08 15:00:00,15.73,15.76,15.7,15.75,424100.0,15.73,15.76,15.7,15.75,424100.0
2006-08-08 15:30:00,15.75,15.83,15.71,15.81,585600.0,15.75,15.83,15.71,15.81,585600.0
2006-08-09 09:30:00,15.8,15.99,15.75,15.84,330200.0,15.8,15.99,15.75,15.84,330200.0
2006-08-09 10:00:00,15.84,15.94,15.82,15.83,440200.0,15.84,15.94,15.82,15.83,440200.0
2006-08-09 10:30:00,15.84,15.9,15.82,15.85,279200.0,15.84,15.9,15.82,15.85,279200.0
2006-08-09 11:00:00,15.85,15.91,15.83,15.9,304000.0,15.85,15.91,15.83,15.9,304000.0
2006-08-09 11:30:00,15.9,15.94,15.89,15.93,258100.0,15.9,15.94,15.89,15.93,258100.0
2006-08-09 12:00:00,15.92,15.93,15.9,15.92,133200.0,15.92,15.93,15.9,15.92,133200.0
2006-08-09 12:30:00,15.93,15.95,15.87,15.93,219600.0,15.93,15.95,15.87,15.93,219600.0
2006-08-09 13:00:00,15.93,15.94,15.87,15.89,151700.0,15.93,15.94,15.87,15.89,151700.0
2006-08-09 13:30:00,15.9,15.9,15.83,15.84,85600.0,15.9,15.9,15.83,15.84,85600.0
2006-08-09 14:00:00,15.83,15.85,15.76,15.77,453500.0,15.83,15.85,15.76,15.77,453500.0
2006-08-09 14:30:00,15.77,15.81,15.73,15.75,309200.0,15.77,15.81,15.73,15.75,309200.0
2006-08-09 15:00:00,15.75,15.77,15.68,15.69,290200.0,15.75,15.77,15.68,15.69,290200.0
2006-08-09 15:30:00,15.69,15.7,15.64,15.67,519500.0,15.69,15.7,15.64,15.67,519500.0
2006-08-10 09:30:00,15.6,15.7,15.58,15.66,704700.0,15.6,15.7,15.58,15.66,704700.0
2006-08-10 10:00:00,15.67,15.72,15.63,15.68,545200.0,15.67,15.72,15.63,15.68,545200.0
2006-08-10 10:30:00,15.68,15.77,15.66,15.74,510500.0,15.68,15.77,15.66,15.74,510500.0
2006-08-10 11:00:00,15.75,15.79,15.72,15.75,1485300.0,15.75,15.79,15.72,15.75,1485300.0
2006-08-10 11:30:00,15.75,15.76,15.71,15.75,1112700.0,15.75,15.76,15.71,15.75,1112700.0
2006-08-10 12:00:00,15.75,15.75,15.73,15.75,388800.0,15.75,15.75,15.73,15.75,388800.0
2006-08-10 12:30:00,15.75,15.76,15.73,15.75,442900.0,15.75,15.76,15.73,15.75,442900.0
2006-08-10 13:00:00,15.74,15.79,15.74,15.77,688200.0,15.74,15.79,15.74,15.77,688200.0
2006-08-10 13:30:00,15.77,15.77,15.74,15.75,305500.0,15.77,15.77,15.74,15.75,305500.0
2006-08-10 14:00:00,15.75,15.76,15.72,15.72,371200.0,15.75,15.76,15.72,15.72,371200.0
2006-08-10 14:30:00,15.72,15.74,15.64,15.65,336800.0,15.72,15.74,15.64,15.65,336800.0
2006-08-10 15:00:00,15.65,15.76,15.64,15.73,1182500.0,15.65,15.76,15.64,15.73,1182500.0
2006-08-10 15:30:00,15.74,15.75,15.68,15.7,564600.0,15.74,15.75,15.68,15.7,564600.0
2006-08-11 09:30:00,15.75,16.0,15.7,15.87,608500.0,15.75,16.0,15.7,15.87,608500.0
2006-08-11 10:00:00,15.87,15.97,15.86,15.97,511100.0,15.87,15.97,15.86,15.97,511100.0
2006-08-11 10:30:00,15.97,16.19,15.96,16.17,770200.0,15.97,16.19,15.96,16.17,770200.0
2006-08-11 11:00:00,16.18,16.31,16.17,16.26,738400.0,16.18,16.31,16.17,16.26,738400.0
2006-08-11 11:30:00,16.26,16.26,16.2,16.22,476300.0,16.26,16.26,16.2,16.22,476300.0
2006-08-11 12:00:00,16.21,16.3,16.18,16.2,493200.0,16.21,16.3,16.18,16.2,493200.0
2006-08-11 12:30:00,16.19,16.24,16.15,16.24,552600.0,16.19,16.24,16.15,16.24,552600.0
2006-08-11 13:00:00,16.24,16.27,16.18,16.22,348000.0,16.24,16.27,16.18,16.22,348000.0
2006-08-11 13:30:00,16.22,16.22,16.15,16.17,304600.0,16.22,16.22,16.15,16.17,304600.0
2006-08-11 14:00:00,16.16,16.25,16.15,16.21,443100.0,16.16,16.25,16.15,16.21,443100.0
2006-08-11 14:30:00,16.21,16.29,16.21,16.29,275200.0,16.21,16.29,16.21,16.29,275200.0
2006-08-11 15:00:00,16.29,16.3,16.24,16.29,364000.0,16.29,16.3,16.24,16.29,364000.0
2006-08-11 15:30:00,16.3,16.34,16.28,16.31,811500.0,16.3,16.34,16.28,16.31,811500.0
2006-08-14 09:30:00,16.4,16.44,16.26,16.28,1011400.0,16.4,16.44,16.26,16.28,1011400.0
2006-08-14 10:00:00,16.27,16.32,16.25,16.29,479200.0,16.27,16.32,16.25,16.29,479200.0
2006-08-14 10:30:00,16.29,16.3,16.17,16.24,412200.0,16.29,16.3,16.17,16.24,412200.0
2006-08-14 11:00:00,16.23,16.32,16.18,16.21,320300.0,16.23,16.32,16.18,16.21,320300.0
2006-08-14 11:30:00,16.22,16.28,16.16,16.26,245900.0,16.22,16.28,16.16,16.26,245900.0
2006-08-14 12:00:00,16.26,16.3,16.25,16.27,348500.0,16.26,16.3,16.25,16.27,348500.0
2006-08-14 12:30:00,16.27,16.28,16.2,16.22,314600.0,16.27,16.28,16.2,16.22,314600.0
2006-08-14 13:00:00,16.23,16.26,16.2,16.22,250900.0,16.23,16.26,16.2,16.22,250900.0
2006-08-14 13:30:00,16.22,16.24,16.16,16.16,244900.0,16.22,16.24,16.16,16.16,244900.0
2006-08-14 14:00:00,16.16,16.18,16.08,16.12,317300.0,16.16,16.18,16.08,16.12,317300.0
2006-08-14 14:30:00,16.13,16.19,16.08,16.14,303700.0,16.13,16.19,16.08,16.14,303700.0
2006-08-14 15:00:00,16.13,16.15,16.1,16.14,262200.0,16.13,16.15,16.1,16.14,262200.0
2006-08-14 15:30:00,16.14,16.15,16.1,16.13,478200.0,16.14,16.15,16.1,16.13,478200.0
2006-08-15 09:30:00,16.35,16.36,16.28,16.35,787400.0,16.35,16.36,16.28,16.35,787400.0
2006-08-15 10:00:00,16.35,16.35,16.3,16.31,237000.0,16.35,16.35,16.3,16.31,237000.0
2006-08-15 10:30:00,16.31,16.33,16.29,16.3,335500.0,16.31,16.33,16.29,16.3,335500.0
2006-08-15 11:00:00,16.31,16.41,16.3,16.39,699800.0,16.31,16.41,16.3,16.39,699800.0
2006-08-15 11:30:00,16.38,16.47,16.34,16.4,592900.0,16.38,16.47,16.34,16.4,592900.0
2006-08-15 12:00:00,16.4,16.45,16.37,16.37,673700.0,16.4,16.45,16.37,16.37,673700.0
2006-08-15 12:30:00,16.37,16.45,16.36,16.44,393000.0,16.37,16.45,16.36,16.44,393000.0
2006-08-15 13:00:00,16.43,16.45,16.4,16.42,658600.0,16.43,16.45,16.4,16.42,658600.0
2006-08-15 13:30:00,16.42,16.45,16.38,16.38,322900.0,16.42,16.45,16.38,16.38,322900.0
2006-08-15 14:00:00,16.39,16.4,16.32,16.34,434600.0,16.39,16.4,16.32,16.34,434600.0
2006-08-15 14:30:00,16.35,16.37,16.32,16.35,536100.0,16.35,16.37,16.32,16.35,536100.0
2006-08-15 15:00:00,16.34,16.37,16.33,16.35,338400.0,16.34,16.37,16.33,16.35,338400.0
2006-08-15 15:30:00,16.35,16.41,16.32,16.32,797600.0,16.35,16.41,16.32,16.32,797600.0
2006-08-16 09:30:00,16.5,16.52,16.38,16.4,1053400.0,16.5,16.52,16.38,16.4,1053400.0
2006-08-16 10:00:00,16.41,16.5,16.4,16.49,863100.0,16.41,16.5,16.4,16.49,863100.0
2006-08-16 10:30:00,16.48,16.5,16.46,16.49,338200.0,16.48,16.5,16.46,16.49,338200.0
2006-08-16 11:00:00,16.49,16.5,16.42,16.42,336500.0,16.49,16.5,16.42,16.42,336500.0
2006-08-16 11:30:00,16.42,16.43,16.41,16.42,140200.0,16.42,16.43,16.41,16.42,140200.0
2006-08-16 12:00:00,16.42,16.42,16.37,16.38,240800.0,16.42,16.42,16.37,16.38,240800.0
2006-08-16 12:30:00,16.37,16.4,16.35,16.36,144800.0,16.37,16.4,16.35,16.36,144800.0
2006-08-16 13:00:00,16.36,16.37,16.33,16.34,199500.0,16.36,16.37,16.33,16.34,199500.0
2006-08-16 13:30:00,16.35,16.42,16.33,16.42,267800.0,16.35,16.42,16.33,16.42,267800.0
2006-08-16 14:00:00,16.41,16.46,16.41,16.45,209600.0,16.41,16.46,16.41,16.45,209600.0
2006-08-16 14:30:00,16.45,16.5,16.44,16.48,322500.0,16.45,16.5,16.44,16.48,322500.0
2006-08-16 15:00:00,16.48,16.5,16.47,16.48,398700.0,16.48,16.5,16.47,16.48,398700.0
2006-08-16 15:30:00,16.47,16.48,16.4,16.41,586300.0,16.47,16.48,16.4,16.41,586300.0
2006-08-17 09:30:00,16.4,16.5,16.33,16.48,436200.0,16.4,16.5,16.33,16.48,436200.0
2006-08-17 10:00:00,16.48,16.55,16.45,16.45,359100.0,16.48,16.55,16.45,16.45,359100.0
2006-08-17 10:30:00,16.44,16.49,16.42,16.47,570200.0,16.44,16.49,16.42,16.47,570200.0
2006-08-17 11:00:00,16.47,16.56,16.46,16.49,770800.0,16.47,16.56,16.46,16.49,770800.0
2006-08-17 11:30:00,16.5,16.73,16.49,16.65,606800.0,16.5,16.73,16.49,16.65,606800.0
2006-08-17 12:00:00,16.65,16.72,16.62,16.7,369900.0,16.65,16.72,16.62,16.7,369900.0
2006-08-17 12:30:00,16.69,16.82,16.68,16.75,375500.0,16.69,16.82,16.68,16.75,375500.0
2006-08-17 13:00:00,16.75,16.81,16.75,16.8,259400.0,16.75,16.81,16.75,16.8,259400.0
2006-08-17 13:30:00,16.8,16.81,16.7,16.74,335000.0,16.8,16.81,16.7,16.74,335000.0
2006-08-17 14:00:00,16.74,16.76,16.6,16.61,390000.0,16.74,16.76,16.6,16.61,390000.0
2006-08-17 14:30:00,16.61,16.71,16.58,16.65,367300.0,16.61,16.71,16.58,16.65,367300.0
2006-08-17 15:00:00,16.64,16.74,16.58,16.7,566100.0,16.64,16.74,16.58,16.7,566100.0
2006-08-17 15:30:00,16.71,16.83,16.67,16.81,843000.0,16.71,16.83,16.67,16.81,843000.0
2006-08-18 09:30:00,16.87,16.9,16.62,16.63,788400.0,16.87,16.9,16.62,16.63,788400.0
2006-08-18 10:00:00,16.63,16.66,16.54,16.65,287900.0,16.63,16.66,16.54,16.65,287900.0
2006-08-18 10:30:00,16.64,16.71,16.64,16.67,262700.0,16.64,16.71,16.64,16.67,262700.0
2006-08-18 11:00:00,16.66,16.69,16.64,16.65,144000.0,16.66,16.69,16.64,16.65,144000.0
2006-08-18 11:30:00,16.65,16.65,16.58,16.62,375500.0,16.65,16.65,16.58,16.62,375500.0
2006-08-18 12:00:00,16.61,16.63,16.58,16.6,161300.0,16.61,16.63,16.58,16.6,161300.0
2006-08-18 12:30:00,16.61,16.61,16.55,16.55,378700.0,16.61,16.61,16.55,16.55,378700.0
2006-08-18 13:00:00,16.55,16.58,16.52,16.55,290800.0,16.55,16.58,16.52,16.55,290800.0
2006-08-18 13:30:00,16.55,16.61,16.54,16.6,229500.0,16.55,16.61,16.54,16.6,229500.0
2006-08-18 14:00:00,16.58,16.59,16.52,16.53,219900.0,16.58,16.59,16.52,16.53,219900.0
2006-08-18 14:30:00,16.52,16.6,16.52,16.6,267600.0,16.52,16.6,16.52,16.6,267600.0
2006-08-18 15:00:00,16.6,16.65,16.59,16.62,239700.0,16.6,16.65,16.59,16.62,239700.0
2006-08-18 15:30:00,16.62,16.74,16.61,16.71,727100.0,16.62,16.74,16.61,16.71,727100.0
2006-08-21 09:30:00,16.75,16.8,16.65,16.74,289700.0,16.75,16.8,16.65,16.74,289700.0
2006-08-21 10:00:00,16.73,16.78,16.65,16.78,460800.0,16.73,16.78,16.65,16.78,460800.0
2006-08-21 10:30:00,16.78,16.84,16.77,16.83,188500.0,16.78,16.84,16.77,16.83,188500.0
2006-08-21 11:00:00,16.82,16.89,16.8,16.81,230600.0,16.82,16.89,16.8,16.81,230600.0
2006-08-21 11:30:00,16.8,16.82,16.7,16.71,427800.0,16.8,16.82,16.7,16.71,427800.0
2006-08-21 12:00:00,16.72,16.75,16.7,16.73,226900.0,16.72,16.75,16.7,16.73,226900.0
2006-08-21 12:30:00,16.73,16.79,16.73,16.77,239700.0,16.73,16.79,16.73,16.77,239700.0
2006-08-21 13:00:00,16.77,16.8,16.76,16.8,92200.0,16.77,16.8,16.76,16.8,92200.0
2006-08-21 13:30:00,16.8,16.84,16.78,16.8,227900.0,16.8,16.84,16.78,16.8,227900.0
2006-08-21 14:00:00,16.81,16.85,16.76,16.78,121300.0,16.81,16.85,16.76,16.78,121300.0
2006-08-21 14:30:00,16.79,16.83,16.78,16.82,137500.0,16.79,16.83,16.78,16.82,137500.0
2006-08-21 15:00:00,16.83,16.83,16.79,16.8,126200.0,16.83,16.83,16.79,16.8,126200.0
2006-08-21 15:30:00,16.8,16.86,16.75,16.84,513200.0,16.8,16.86,16.75,16.84,513200.0
2006-08-22 09:30:00,16.73,16.8,16.65,16.76,344000.0,16.73,16.8,16.65,16.76,344000.0
2006-08-22 10:00:00,16.75,16.78,16.67,16.75,498500.0,16.75,16.78,16.67,16.75,498500.0
2006-08-22 10:30:00,16.76,16.82,16.74,16.78,429500.0,16.76,16.82,16.74,16.78,429500.0
2006-08-22 11:00:00,16.77,16.8,16.77,16.79,174700.0,16.77,16.8,16.77,16.79,174700.0
2006-08-22 11:30:00,16.8,16.8,16.71,16.77,341300.0,16.8,16.8,16.71,16.77,341300.0
2006-08-22 12:00:00,16.77,16.78,16.75,16.75,158900.0,16.77,16.78,16.75,16.75,158900.0
2006-08-22 12:30:00,16.75,16.77,16.75,16.75,103300.0,16.75,16.77,16.75,16.75,103300.0
2006-08-22 13:00:00,16.76,16.78,16.73,16.74,340100.0,16.76,16.78,16.73,16.74,340100.0
2006-08-22 13:30:00,16.74,16.75,16.65,16.68,396400.0,16.74,16.75,16.65,16.68,396400.0
2006-08-22 14:00:00,16.68,16.72,16.67,16.7,321300.0,16.68,16.72,16.67,16.7,321300.0
2006-08-22 14:30:00,16.7,16.71,16.69,16.7,194200.0,16.7,16.71,16.69,16.7,194200.0
2006-08-22 15:00:00,16.71,16.75,16.7,16.74,553600.0,16.71,16.75,16.7,16.74,553600.0
2006-08-22 15:30:00,16.74,16.86,16.74,16.85,902600.0,16.74,16.86,16.74,16.85,902600.0
2006-08-23 09:30:00,16.87,17.25,16.85,17.0,1326600.0,16.87,17.25,16.85,17.0,1326600.0
2006-08-23 10:00:00,16.99,17.0,16.83,16.99,684900.0,16.99,17.0,16.83,16.99,684900.0
2006-08-23 10:30:00,16.99,16.99,16.87,16.93,588000.0,16.99,16.99,16.87,16.93,588000.0
2006-08-23 11:00:00,16.94,16.96,16.83,16.87,269900.0,16.94,16.96,16.83,16.87,269900.0
2006-08-23 11:30:00,16.87,16.93,16.83,16.92,414600.0,16.87,16.93,16.83,16.92,414600.0
2006-08-23 12:00:00,16.91,16.99,16.9,16.98,482500.0,16.91,16.99,16.9,16.98,482500.0
2006-08-23 12:30:00,16.98,16.99,16.93,16.96,335300.0,16.98,16.99,16.93,16.96,335300.0
2006-08-23 13:00:00,16.95,16.97,16.86,16.9,369100.0,16.95,16.97,16.86,16.9,369100.0
2006-08-23 13:30:00,16.9,16.93,16.81,16.82,359200.0,16.9,16.93,16.81,16.82,359200.0
2006-08-23 14:00:00,16.82,16.87,16.81,16.82,312100.0,16.82,16.87,16.81,16.82,312100.0
2006-08-23 14:30:00,16.82,16.87,16.8,16.84,396400.0,16.82,16.87,16.8,16.84,396400.0
2006-08-23 15:00:00,16.84,16.86,16.75,16.79,334300.0,16.84,16.86,16.75,16.79,334300.0
2006-08-23 15:30:00,16.8,16.83,16.75,16.78,504400.0,16.8,16.83,16.75,16.78,504400.0
2006-08-24 09:30:00,16.9,17.0,16.84,16.96,571200.0,16.9,17.0,16.84,16.96,571200.0
2006-08-24 10:00:00,16.95,17.09,16.94,17.09,506100.0,16.95,17.09,16.94,17.09,506100.0
2006-08-24 10:30:00,17.09,17.17,17.07,17.16,746400.0,17.09,17.17,17.07,17.16,746400.0
2006-08-24 11:00:00,17.17,17.24,17.15,17.21,356700.0,17.17,17.24,17.15,17.21,356700.0
2006-08-24 11:30:00,17.2,17.3,17.18,17.2,402200.0,17.2,17.3,17.18,17.2,402200.0
2006-08-24 12:00:00,17.2,17.2,17.12,17.15,292600.0,17.2,17.2,17.12,17.15,292600.0
2006-08-24 12:30:00,17.15,17.18,17.14,17.15,332500.0,17.15,17.18,17.14,17.15,332500.0
2006-08-24 13:00:00,17.15,17.21,17.15,17.19,313400.0,17.15,17.21,17.15,17.19,313400.0
2006-08-24 13:30:00,17.19,17.2,17.14,17.16,196600.0,17.19,17.2,17.14,17.16,196600.0
2006-08-24 14:00:00,17.16,17.26,17.15,17.26,461000.0,17.16,17.26,17.15,17.26,461000.0
2006-08-24 14:30:00,17.25,17.26,17.21,17.24,419300.0,17.25,17.26,17.21,17.24,419300.0
2006-08-24 15:00:00,17.23,17.27,17.16,17.18,389100.0,17.23,17.27,17.16,17.18,389100.0
2006-08-24 15:30:00,17.17,17.19,17.15,17.15,403100.0,17.17,17.19,17.15,17.15,403100.0
2006-08-25 09:30:00,17.12,17.29,17.12,17.21,293300.0,17.12,17.29,17.12,17.21,293300.0
2006-08-25 10:00:00,17.22,17.25,17.2,17.25,185900.0,17.22,17.25,17.2,17.25,185900.0
2006-08-25 10:30:00,17.25,17.35,17.23,17.3,257600.0,17.25,17.35,17.23,17.3,257600.0
2006-08-25 11:00:00,17.3,17.3,17.25,17.29,263100.0,17.3,17.3,17.25,17.29,263100.0
2006-08-25 11:30:00,17.29,17.32,17.23,17.31,383700.0,17.29,17.32,17.23,17.31,383700.0
2006-08-25 12:00:00,17.31,17.34,17.3,17.32,219300.0,17.31,17.34,17.3,17.32,219300.0
2006-08-25 12:30:00,17.32,17.35,17.3,17.33,99800.0,17.32,17.35,17.3,17.33,99800.0
2006-08-25 13:00:00,17.33,17.33,17.29,17.31,64800.0,17.33,17.33,17.29,17.31,64800.0
2006-08-25 13:30:00,17.3,17.3,17.25,17.28,205900.0,17.3,17.3,17.25,17.28,205900.0
2006-08-25 14:00:00,17.28,17.29,17.26,17.28,103000.0,17.28,17.29,17.26,17.28,103000.0
2006-08-25 14:30:00,17.28,17.29,17.26,17.28,109300.0,17.28,17.29,17.26,17.28,109300.0
2006-08-25 15:00:00,17.28,17.4,17.26,17.37,506400.0,17.28,17.4,17.26,17.37,506400.0
2006-08-25 15:30:00,17.37,17.37,17.29,17.35,482200.0,17.37,17.37,17.29,17.35,482200.0
2006-08-28 09:30:00,17.4,17.62,17.36,17.36,589600.0,17.4,17.62,17.36,17.36,589600.0
2006-08-28 10:00:00,17.36,17.45,17.31,17.44,436500.0,17.36,17.45,17.31,17.44,436500.0
2006-08-28 10:30:00,17.44,17.53,17.43,17.51,518500.0,17.44,17.53,17.43,17.51,518500.0
2006-08-28 11:00:00,17.51,17.53,17.41,17.43,349000.0,17.51,17.53,17.41,17.43,349000.0
2006-08-28 11:30:00,17.44,17.5,17.4,17.5,295600.0,17.44,17.5,17.4,17.5,295600.0
2006-08-28 12:00:00,17.5,17.5,17.43,17.48,129600.0,17.5,17.5,17.43,17.48,129600.0
2006-08-28 12:30:00,17.47,17.5,17.47,17.49,95300.0,17.47,17.5,17.47,17.49,95300.0
2006-08-28 13:00:00,17.49,17.52,17.49,17.51,163700.0,17.49,17.52,17.49,17.51,163700.0
2006-08-28 13:30:00,17.51,17.52,17.49,17.5,108100.0,17.51,17.52,17.49,17.5,108100.0
2006-08-28 14:00:00,17.51,17.52,17.47,17.47,128800.0,17.51,17.52,17.47,17.47,128800.0
2006-08-28 14:30:00,17.47,17.48,17.43,17.46,139100.0,17.47,17.48,17.43,17.46,139100.0
2006-08-28 15:00:00,17.46,17.5,17.46,17.46,196600.0,17.46,17.5,17.46,17.46,196600.0
2006-08-28 15:30:00,17.46,17.51,17.46,17.5,311000.0,17.46,17.51,17.46,17.5,311000.0
2006-08-29 09:30:00,17.61,17.69,17.46,17.46,587700.0,17.61,17.69,17.46,17.46,587700.0
2006-08-29 10:00:00,17.46,17.5,17.35,17.4,356800.0,17.46,17.5,17.35,17.4,356800.0
2006-08-29 10:30:00,17.39,17.44,17.38,17.43,234800.0,17.39,17.44,17.38,17.43,234800.0
2006-08-29 11:00:00,17.44,17.46,17.39,17.4,1097200.0,17.44,17.46,17.39,17.4,1097200.0
2006-08-29 11:30:00,17.39,17.4,17.34,17.36,374900.0,17.39,17.4,17.34,17.36,374900.0
2006-08-29 12:00:00,17.37,17.44,17.36,17.42,461700.0,17.37,17.44,17.36,17.42,461700.0
2006-08-29 12:30:00,17.42,17.45,17.41,17.44,248900.0,17.42,17.45,17.41,17.44,248900.0
2006-08-29 13:00:00,17.45,17.45,17.32,17.34,175200.0,17.45,17.45,17.32,17.34,175200.0
2006-08-29 13:30:00,17.34,17.38,17.32,17.37,197700.0,17.34,17.38,17.32,17.37,197700.0
2006-08-29 14:00:00,17.37,17.41,17.34,17.41,430300.0,17.37,17.41,17.34,17.41,430300.0
2006-08-29 14:30:00,17.41,17.47,17.41,17.45,175600.0,17.41,17.47,17.41,17.45,175600.0
2006-08-29 15:00:00,17.45,17.53,17.4,17.47,639900.0,17.45,17.53,17.4,17.47,639900.0
2006-08-29 15:30:00,17.47,17.52,17.47,17.47,700700.0,17.47,17.52,17.47,17.47,700700.0
2006-08-30 09:30:00,17.6,17.65,17.37,17.46,577800.0,17.6,17.65,17.37,17.46,577800.0
2006-08-30 10:00:00,17.46,17.49,17.4,17.47,626300.0,17.46,17.49,17.4,17.47,626300.0
2006-08-30 10:30:00,17.47,17.53,17.45,17.48,405600.0,17.47,17.53,17.45,17.48,405600.0
2006-08-30 11:00:00,17.47,17.5,17.46,17.5,137000.0,17.47,17.5,17.46,17.5,137000.0
2006-08-30 11:30:00,17.49,17.5,17.44,17.49,240300.0,17.49,17.5,17.44,17.49,240300.0
2006-08-30 12:00:00,17.49,17.5,17.42,17.46,376600.0,17.49,17.5,17.42,17.46,376600.0
2006-08-30 12:30:00,17.46,17.46,17.4,17.42,389400.0,17.46,17.46,17.4,17.42,389400.0
2006-08-30 13:00:00,17.42,17.44,17.4,17.41,239600.0,17.42,17.44,17.4,17.41,239600.0
2006-08-30 13:30:00,17.4,17.41,17.38,17.38,330300.0,17.4,17.41,17.38,17.38,330300.0
2006-08-30 14:00:00,17.39,17.45,17.35,17.36,235800.0,17.39,17.45,17.35,17.36,235800.0
2006-08-30 14:30:00,17.36,17.37,17.32,17.34,313400.0,17.36,17.37,17.32,17.34,313400.0
2006-08-30 15:00:00,17.34,17.38,17.33,17.37,300500.0,17.34,17.38,17.33,17.37,300500.0
2006-08-30 15:30:00,17.38,17.38,17.17,17.25,1168200.0,17.38,17.38,17.17,17.25,1168200.0
2006-08-31 09:30:00,17.38,17.47,17.33,17.35,488600.0,17.38,17.47,17.33,17.35,488600.0
2006-08-31 10:00:00,17.36,17.42,17.34,17.39,423500.0,17.36,17.42,17.34,17.39,423500.0
2006-08-31 10:30:00,17.4,17.4,17.3,17.32,182500.0,17.4,17.4,17.3,17.32,182500.0
2006-08-31 11:00:00,17.33,17.37,17.3,17.31,230000.0,17.33,17.37,17.3,17.31,230000.0
2006-08-31 11:30:00,17.31,17.32,17.24,17.24,183900.0,17.31,17.32,17.24,17.24,183900.0
2006-08-31 12:00:00,17.25,17.27,17.17,17.25,287000.0,17.25,17.27,17.17,17.25,287000.0
2006-08-31 12:30:00,17.25,17.34,17.21,17.21,223500.0,17.25,17.34,17.21,17.21,223500.0
2006-08-31 13:00:00,17.22,17.29,17.21,17.29,297900.0,17.22,17.29,17.21,17.29,297900.0
2006-08-31 13:30:00,17.29,17.32,17.27,17.3,251500.0,17.29,17.32,17.27,17.3,251500.0
2006-08-31 14:00:00,17.3,17.3,17.18,17.26,435700.0,17.3,17.3,17.18,17.26,435700.0
2006-08-31 14:30:00,17.26,17.37,17.26,17.35,307700.0,17.26,17.37,17.26,17.35,307700.0
2006-08-31 15:00:00,17.35,17.44,17.35,17.44,385900.0,17.35,17.44,17.35,17.44,385900.0
2006-08-31 15:30:00,17.44,17.49,17.39,17.44,737700.0,17.44,17.49,17.39,17.44,737700.0
2006-09-01 09:30:00,17.59,17.6,17.42,17.46,290000.0,17.59,17.6,17.42,17.46,290000.0
2006-09-01 10:00:00,17.46,17.48,17.37,17.38,242800.0,17.46,17.48,17.37,17.38,242800.0
2006-09-01 10:30:00,17.38,17.46,17.37,17.44,382900.0,17.38,17.46,17.37,17.44,382900.0
2006-09-01 11:00:00,17.44,17.46,17.42,17.45,183800.0,17.44,17.46,17.42,17.45,183800.0
2006-09-01 11:30:00,17.44,17.45,17.39,17.41,203600.0,17.44,17.45,17.39,17.41,203600.0
2006-09-01 12:00:00,17.4,17.41,17.35,17.4,351600.0,17.4,17.41,17.35,17.4,351600.0
2006-09-01 12:30:00,17.41,17.43,17.37,17.42,186900.0,17.41,17.43,17.37,17.42,186900.0
2006-09-01 13:00:00,17.42,17.42,17.38,17.4,89900.0,17.42,17.42,17.38,17.4,89900.0
2006-09-01 13:30:00,17.4,17.42,17.35,17.35,233300.0,17.4,17.42,17.35,17.35,233300.0
2006-09-01 14:00:00,17.36,17.4,17.33,17.4,189100.0,17.36,17.4,17.33,17.4,189100.0
2006-09-01 14:30:00,17.4,17.4,17.36,17.39,235900.0,17.4,17.4,17.36,17.39,235900.0
2006-09-01 15:00:00,17.39,17.39,17.33,17.34,231800.0,17.39,17.39,17.33,17.34,231800.0
2006-09-01 15:30:00,17.35,17.36,17.31,17.34,334700.0,17.35,17.36,17.31,17.34,334700.0
2006-09-05 09:30:00,17.35,17.37,17.06,17.14,906300.0,17.35,17.37,17.06,17.14,906300.0
2006-09-05 10:00:00,17.14,17.18,17.11,17.16,610900.0,17.14,17.18,17.11,17.16,610900.0
2006-09-05 10:30:00,17.16,17.2,17.15,17.2,301000.0,17.16,17.2,17.15,17.2,301000.0
2006-09-05 11:00:00,17.2,17.24,17.18,17.2,305600.0,17.2,17.24,17.18,17.2,305600.0
2006-09-05 11:30:00,17.2,17.35,17.18,17.33,408200.0,17.2,17.35,17.18,17.33,408200.0
2006-09-05 12:00:00,17.33,17.4,17.3,17.39,181200.0,17.33,17.4,17.3,17.39,181200.0
2006-09-05 12:30:00,17.4,17.43,17.32,17.36,273600.0,17.4,17.43,17.32,17.36,273600.0
2006-09-05 13:00:00,17.36,17.36,17.29,17.3,127700.0,17.36,17.36,17.29,17.3,127700.0
2006-09-05 13:30:00,17.3,17.32,17.23,17.23,185800.0,17.3,17.32,17.23,17.23,185800.0
2006-09-05 14:00:00,17.23,17.28,17.22,17.27,184500.0,17.23,17.28,17.22,17.27,184500.0
2006-09-05 14:30:00,17.27,17.28,17.23,17.28,210400.0,17.27,17.28,17.23,17.28,210400.0
2006-09-05 15:00:00,17.27,17.29,17.2,17.22,247200.0,17.27,17.29,17.2,17.22,247200.0
2006-09-05 15:30:00,17.22,17.23,17.16,17.23,655600.0,17.22,17.23,17.16,17.23,655600.0
2006-09-06 09:30:00,17.24,17.29,17.08,17.14,781900.0,17.24,17.29,17.08,17.14,781900.0
2006-09-06 10:00:00,17.14,17.18,17.14,17.16,1434300.0,17.14,17.18,17.14,17.16,1434300.0
2006-09-06 10:30:00,17.16,17.23,17.12,17.19,785300.0,17.16,17.23,17.12,17.19,785300.0
2006-09-06 11:00:00,17.2,17.2,17.14,17.15,904000.0,17.2,17.2,17.14,17.15,904000.0
2006-09-06 11:30:00,17.15,17.19,17.14,17.17,646600.0,17.15,17.19,17.14,17.17,646600.0
2006-09-06 12:00:00,17.16,17.17,17.12,17.14,1130800.0,17.16,17.17,17.12,17.14,1130800.0
2006-09-06 12:30:00,17.14,17.19,17.12,17.17,562700.0,17.14,17.19,17.12,17.17,562700.0
2006-09-06 13:00:00,17.16,17.27,17.16,17.26,503100.0,17.16,17.27,17.16,17.26,503100.0
2006-09-06 13:30:00,17.27,17.42,17.22,17.37,434400.0,17.27,17.42,17.22,17.37,434400.0
2006-09-06 14:00:00,17.36,17.38,17.25,17.28,316300.0,17.36,17.38,17.25,17.28,316300.0
2006-09-06 14:30:00,17.28,17.37,17.23,17.25,435700.0,17.28,17.37,17.23,17.25,435700.0
2006-09-06 15:00:00,17.24,17.36,17.22,17.27,446000.0,17.24,17.36,17.22,17.27,446000.0
2006-09-06 15:30:00,17.27,17.34,17.25,17.27,810100.0,17.27,17.34,17.25,17.27,810100.0
2006-09-07 09:30:00,16.5,16.7,16.49,16.61,3736100.0,16.5,16.7,16.49,16.61,3736100.0
2006-09-07 10:00:00,16.61,16.65,16.58,16.6,1834900.0,16.61,16.65,16.58,16.6,1834900.0
2006-09-07 10:30:00,16.6,16.66,16.59,16.62,926400.0,16.6,16.66,16.59,16.62,926400.0
2006-09-07 11:00:00,16.62,16.69,16.61,16.67,628100.0,16.62,16.69,16.61,16.67,628100.0
2006-09-07 11:30:00,16.67,16.77,16.66,16.75,643100.0,16.67,16.77,16.66,16.75,643100.0
2006-09-07 12:00:00,16.75,16.89,16.73,16.86,889700.0,16.75,16.89,16.73,16.86,889700.0
2006-09-07 12:30:00,16.86,16.94,16.83,16.94,416600.0,16.86,16.94,16.83,16.94,416600.0
2006-09-07 13:00:00,16.94,16.94,16.84,16.84,396400.0,16.94,16.94,16.84,16.84,396400.0
2006-09-07 13:30:00,16.84,16.95,16.81,16.91,330500.0,16.84,16.95,16.81,16.91,330500.0
2006-09-07 14:00:00,16.91,16.97,16.9,16.92,1762000.0,16.91,16.97,16.9,16.92,1762000.0
2006-09-07 14:30:00,16.92,16.92,16.8,16.86,1878800.0,16.92,16.92,16.8,16.86,1878800.0
2006-09-07 15:00:00,16.86,16.87,16.68,16.69,1365900.0,16.86,16.87,16.68,16.69,1365900.0
2006-09-07 15:30:00,16.69,16.72,16.62,16.68,1735200.0,16.69,16.72,16.62,16.68,1735200.0
2006-09-08 09:30:00,16.7,16.85,16.62,16.64,621800.0,16.7,16.85,16.62,16.64,621800.0
2006-09-08 10:00:00,16.64,16.69,16.63,16.69,277200.0,16.64,16.69,16.63,16.69,277200.0
2006-09-08 10:30:00,16.69,16.69,16.6,16.62,600700.0,16.69,16.69,16.6,16.62,600700.0
2006-09-08 11:00:00,16.63,16.65,16.61,16.64,307900.0,16.63,16.65,16.61,16.64,307900.0
2006-09-08 11:30:00,16.64,16.65,16.58,16.6,333400.0,16.64,16.65,16.58,16.6,333400.0
2006-09-08 12:00:00,16.6,16.61,16.51,16.52,507900.0,16.6,16.61,16.51,16.52,507900.0
2006-09-08 12:30:00,16.53,16.56,16.51,16.52,259900.0,16.53,16.56,16.51,16.52,259900.0
2006-09-08 13:00:00,16.53,16.64,16.52,16.61,323100.0,16.53,16.64,16.52,16.61,323100.0
2006-09-08 13:30:00,16.62,16.7,16.61,16.64,330700.0,16.62,16.7,16.61,16.64,330700.0
2006-09-08 14:00:00,16.65,16.65,16.61,16.65,416700.0,16.65,16.65,16.61,16.65,416700.0
2006-09-08 14:30:00,16.65,16.68,16.61,16.68,350700.0,16.65,16.68,16.61,16.68,350700.0
2006-09-08 15:00:00,16.68,16.72,16.67,16.7,529300.0,16.68,16.72,16.67,16.7,529300.0
2006-09-08 15:30:00,16.7,16.71,16.65,16.67,885100.0,16.7,16.71,16.65,16.67,885100.0
2006-09-11 09:30:00,16.64,16.66,16.41,16.48,532000.0,16.64,16.66,16.41,16.48,532000.0
2006-09-11 10:00:00,16.49,16.53,16.39,16.51,1220900.0,16.49,16.53,16.39,16.51,1220900.0
2006-09-11 10:30:00,16.52,16.52,16.46,16.48,357700.0,16.52,16.52,16.46,16.48,357700.0
2006-09-11 11:00:00,16.48,16.48,16.45,16.47,411300.0,16.48,16.48,16.45,16.47,411300.0
2006-09-11 11:30:00,16.48,16.51,16.46,16.5,370800.0,16.48,16.51,16.46,16.5,370800.0
2006-09-11 12:00:00,16.49,16.51,16.49,16.5,398500.0,16.49,16.51,16.49,16.5,398500.0
2006-09-11 12:30:00,16.49,16.51,16.44,16.45,217000.0,16.49,16.51,16.44,16.45,217000.0
2006-09-11 13:00:00,16.45,16.48,16.44,16.47,273100.0,16.45,16.48,16.44,16.47,273100.0
2006-09-11 13:30:00,16.47,16.52,16.46,16.51,356200.0,16.47,16.52,16.46,16.51,356200.0
2006-09-11 14:00:00,16.51,16.52,16.45,16.45,1661800.0,16.51,16.52,16.45,16.45,1661800.0
2006-09-11 14:30:00,16.45,16.48,16.44,16.46,332600.0,16.45,16.48,16.44,16.46,332600.0
2006-09-11 15:00:00,16.45,16.5,16.43,16.49,907800.0,16.45,16.5,16.43,16.49,907800.0
2006-09-11 15:30:00,16.49,16.52,16.47,16.51,1373300.0,16.49,16.52,16.47,16.51,1373300.0
2006-09-12 09:30:00,16.5,16.58,16.48,16.51,514500.0,16.5,16.58,16.48,16.51,514500.0
2006-09-12 10:00:00,16.51,16.68,16.5,16.68,523500.0,16.51,16.68,16.5,16.68,523500.0
2006-09-12 10:30:00,16.68,16.71,16.6,16.61,467900.0,16.68,16.71,16.6,16.61,467900.0
2006-09-12 11:00:00,16.61,16.66,16.61,16.66,531700.0,16.61,16.66,16.61,16.66,531700.0
2006-09-12 11:30:00,16.66,16.66,16.59,16.61,280700.0,16.66,16.66,16.59,16.61,280700.0
2006-09-12 12:00:00,16.61,16.62,16.59,16.61,191400.0,16.61,16.62,16.59,16.61,191400.0
2006-09-12 12:30:00,16.61,16.61,16.58,16.61,190500.0,16.61,16.61,16.58,16.61,190500.0
2006-09-12 13:00:00,16.61,16.61,16.59,16.61,185600.0,16.61,16.61,16.59,16.61,185600.0
2006-09-12 13:30:00,16.61,16.63,16.59,16.61,203600.0,16.61,16.63,16.59,16.61,203600.0
2006-09-12 14:00:00,16.61,16.66,16.61,16.65,270800.0,16.61,16.66,16.61,16.65,270800.0
2006-09-12 14:30:00,16.64,16.68,16.63,16.67,413800.0,16.64,16.68,16.63,16.67,413800.0
2006-09-12 15:00:00,16.67,16.74,16.67,16.73,313500.0,16.67,16.74,16.67,16.73,313500.0
2006-09-12 15:30:00,16.73,16.78,16.72,16.75,554700.0,16.73,16.78,16.72,16.75,554700.0
2006-09-13 09:30:00,16.79,16.8,16.59,16.63,1113300.0,16.79,16.8,16.59,16.63,1113300.0
2006-09-13 10:00:00,16.62,16.64,16.51,16.53,2416800.0,16.62,16.64,16.51,16.53,2416800.0
2006-09-13 10:30:00,16.52,16.54,16.16,16.17,2018000.0,16.52,16.54,16.16,16.17,2018000.0
2006-09-13 11:00:00,16.17,16.34,16.17,16.24,2277100.0,16.17,16.34,16.17,16.24,2277100.0
2006-09-13 11:30:00,16.23,16.34,16.2,16.33,2000200.0,16.23,16.34,16.2,16.33,2000200.0
2006-09-13 12:00:00,16.33,16.46,16.25,16.28,1196200.0,16.33,16.46,16.25,16.28,1196200.0
2006-09-13 12:30:00,16.27,16.34,16.27,16.32,415300.0,16.27,16.34,16.27,16.32,415300.0
2006-09-13 13:00:00,16.32,16.32,16.27,16.29,798400.0,16.32,16.32,16.27,16.29,798400.0
2006-09-13 13:30:00,16.28,16.31,16.25,16.26,1344100.0,16.28,16.31,16.25,16.26,1344100.0
2006-09-13 14:00:00,16.26,16.27,16.21,16.21,813900.0,16.26,16.27,16.21,16.21,813900.0
2006-09-13 14:30:00,16.21,16.23,16.17,16.2,1296200.0,16.21,16.23,16.17,16.2,1296200.0
2006-09-13 15:00:00,16.2,16.3,16.18,16.19,1384200.0,16.2,16.3,16.18,16.19,1384200.0
2006-09-13 15:30:00,16.19,16.24,16.17,16.19,2333900.0,16.19,16.24,16.17,16.19,2333900.0
2006-09-14 09:30:00,16.2,16.24,16.04,16.07,2222900.0,16.2,16.24,16.04,16.07,2222900.0
2006-09-14 10:00:00,16.07,16.12,16.02,16.11,3118800.0,16.07,16.12,16.02,16.11,3118800.0
2006-09-14 10:30:00,16.12,16.39,16.11,16.34,1856500.0,16.12,16.39,16.11,16.34,1856500.0
2006-09-14 11:00:00,16.34,16.58,16.34,16.39,1809200.0,16.34,16.58,16.34,16.39,1809200.0
2006-09-14 11:30:00,16.38,16.56,16.38,16.53,714100.0,16.38,16.56,16.38,16.53,714100.0
2006-09-14 12:00:00,16.52,16.62,16.52,16.62,1004800.0,16.52,16.62,16.52,16.62,1004800.0
2006-09-14 12:30:00,16.62,16.68,16.59,16.67,628500.0,16.62,16.68,16.59,16.67,628500.0
2006-09-14 13:00:00,16.68,16.76,16.66,16.74,1083600.0,16.68,16.76,16.66,16.74,1083600.0
2006-09-14 13:30:00,16.75,16.75,16.67,16.69,554100.0,16.75,16.75,16.67,16.69,554100.0
2006-09-14 14:00:00,16.68,16.69,16.17,16.31,3481000.0,16.68,16.69,16.17,16.31,3481000.0
2006-09-14 14:30:00,16.32,16.45,16.31,16.45,785700.0,16.32,16.45,16.31,16.45,785700.0
2006-09-14 15:00:00,16.45,16.46,16.33,16.33,1275300.0,16.45,16.46,16.33,16.33,1275300.0
2006-09-14 15:30:00,16.33,16.44,16.33,16.41,1607400.0,16.33,16.44,16.33,16.41,1607400.0
2006-09-15 09:30:00,16.41,16.55,16.34,16.4,2191900.0,16.41,16.55,16.34,16.4,2191900.0
2006-09-15 10:00:00,16.4,16.41,16.33,16.37,972700.0,16.4,16.41,16.33,16.37,972700.0
2006-09-15 10:30:00,16.37,16.4,16.36,16.37,604500.0,16.37,16.4,16.36,16.37,604500.0
2006-09-15 11:00:00,16.37,16.38,16.33,16.35,1132700.0,16.37,16.38,16.33,16.35,1132700.0
2006-09-15 11:30:00,16.35,16.39,16.35,16.37,426700.0,16.35,16.39,16.35,16.37,426700.0
2006-09-15 12:00:00,16.37,16.38,16.33,16.34,417100.0,16.37,16.38,16.33,16.34,417100.0
2006-09-15 12:30:00,16.35,16.36,16.28,16.3,261900.0,16.35,16.36,16.28,16.3,261900.0
2006-09-15 13:00:00,16.3,16.3,16.25,16.25,510900.0,16.3,16.3,16.25,16.25,510900.0
2006-09-15 13:30:00,16.25,16.28,16.24,16.25,329000.0,16.25,16.28,16.24,16.25,329000.0
2006-09-15 14:00:00,16.25,16.33,16.23,16.29,394500.0,16.25,16.33,16.23,16.29,394500.0
2006-09-15 14:30:00,16.28,16.34,16.28,16.29,230900.0,16.28,16.34,16.28,16.29,230900.0
2006-09-15 15:00:00,16.3,16.35,16.28,16.34,377000.0,16.3,16.35,16.28,16.34,377000.0
2006-09-15 15:30:00,16.34,16.35,16.24,16.24,1058900.0,16.34,16.35,16.24,16.24,1058900.0
2006-09-18 09:30:00,16.23,16.47,16.23,16.36,666500.0,16.23,16.47,16.23,16.36,666500.0
2006-09-18 10:00:00,16.37,16.44,16.35,16.39,1114800.0,16.37,16.44,16.35,16.39,1114800.0
2006-09-18 10:30:00,16.37,16.42,16.37,16.4,1120100.0,16.37,16.42,16.37,16.4,1120100.0
2006-09-18 11:00:00,16.4,16.4,16.37,16.39,411400.0,16.4,16.4,16.37,16.39,411400.0
2006-09-18 11:30:00,16.4,16.41,16.38,16.4,794900.0,16.4,16.41,16.38,16.4,794900.0
2006-09-18 12:00:00,16.4,16.4,16.38,16.4,241600.0,16.4,16.4,16.38,16.4,241600.0
2006-09-18 12:30:00,16.39,16.47,16.39,16.44,471000.0,16.39,16.47,16.39,16.44,471000.0
2006-09-18 13:00:00,16.45,16.45,16.4,16.41,261000.0,16.45,16.45,16.4,16.41,261000.0
2006-09-18 13:30:00,16.41,16.42,16.39,16.41,429300.0,16.41,16.42,16.39,16.41,429300.0
2006-09-18 14:00:00,16.41,16.42,16.4,16.41,233000.0,16.41,16.42,16.4,16.41,233000.0
2006-09-18 14:30:00,16.41,16.42,16.38,16.4,456100.0,16.41,16.42,16.38,16.4,456100.0
2006-09-18 15:00:00,16.41,16.44,16.4,16.41,381900.0,16.41,16.44,16.4,16.41,381900.0
2006-09-18 15:30:00,16.43,16.48,16.43,16.47,1168000.0,16.43,16.48,16.43,16.47,1168000.0
2006-09-19 09:30:00,16.48,16.6,16.48,16.54,486600.0,16.48,16.6,16.48,16.54,486600.0
2006-09-19 10:00:00,16.53,16.56,16.48,16.51,629200.0,16.53,16.56,16.48,16.51,629200.0
2006-09-19 10:30:00,16.51,16.56,16.48,16.53,1367600.0,16.51,16.56,16.48,16.53,1367600.0
2006-09-19 11:00:00,16.53,16.53,16.3,16.31,494400.0,16.53,16.53,16.3,16.31,494400.0
2006-09-19 11:30:00,16.31,16.41,16.29,16.35,972400.0,16.31,16.41,16.29,16.35,972400.0
2006-09-19 12:00:00,16.35,16.39,16.33,16.35,308700.0,16.35,16.39,16.33,16.35,308700.0
2006-09-19 12:30:00,16.34,16.46,16.34,16.44,298100.0,16.34,16.46,16.34,16.44,298100.0
2006-09-19 13:00:00,16.43,16.45,16.4,16.42,1268500.0,16.43,16.45,16.4,16.42,1268500.0
2006-09-19 13:30:00,16.43,16.45,16.37,16.43,500200.0,16.43,16.45,16.37,16.43,500200.0
2006-09-19 14:00:00,16.44,16.44,16.37,16.4,432700.0,16.44,16.44,16.37,16.4,432700.0
2006-09-19 14:30:00,16.4,16.44,16.38,16.41,355600.0,16.4,16.44,16.38,16.41,355600.0
2006-09-19 15:00:00,16.41,16.44,16.39,16.43,382800.0,16.41,16.44,16.39,16.43,382800.0
2006-09-19 15:30:00,16.43,16.44,16.38,16.4,565600.0,16.43,16.44,16.38,16.4,565600.0
2006-09-20 09:30:00,16.54,16.57,16.48,16.5,591600.0,16.54,16.57,16.48,16.5,591600.0
2006-09-20 10:00:00,16.5,16.62,16.48,16.6,735400.0,16.5,16.62,16.48,16.6,735400.0
2006-09-20 10:30:00,16.61,16.69,16.56,16.56,2200600.0,16.61,16.69,16.56,16.56,2200600.0
2006-09-20 11:00:00,16.57,16.59,16.56,16.58,477900.0,16.57,16.59,16.56,16.58,477900.0
2006-09-20 11:30:00,16.58,16.6,16.56,16.57,746700.0,16.58,16.6,16.56,16.57,746700.0
2006-09-20 12:00:00,16.58,16.61,16.57,16.6,943800.0,16.58,16.61,16.57,16.6,943800.0
2006-09-20 12:30:00,16.6,16.61,16.57,16.59,2297300.0,16.6,16.61,16.57,16.59,2297300.0
2006-09-20 13:00:00,16.59,16.59,16.52,16.57,529600.0,16.59,16.59,16.52,16.57,529600.0
2006-09-20 13:30:00,16.57,16.57,16.51,16.53,438300.0,16.57,16.57,16.51,16.53,438300.0
2006-09-20 14:00:00,16.53,16.55,16.49,16.51,975100.0,16.53,16.55,16.49,16.51,975100.0
2006-09-20 14:30:00,16.51,16.55,16.5,16.54,1255300.0,16.51,16.55,16.5,16.54,1255300.0
2006-09-20 15:00:00,16.55,16.55,16.5,16.55,1007600.0,16.55,16.55,16.5,16.55,1007600.0
2006-09-20 15:30:00,16.55,16.57,16.48,16.49,1087900.0,16.55,16.57,16.48,16.49,1087900.0
2006-09-21 09:30:00,16.53,16.57,16.43,16.49,877900.0,16.53,16.57,16.43,16.49,877900.0
2006-09-21 10:00:00,16.49,16.52,16.45,16.5,791300.0,16.49,16.52,16.45,16.5,791300.0
2006-09-21 10:30:00,16.5,16.51,16.45,16.48,851900.0,16.5,16.51,16.45,16.48,851900.0
2006-09-21 11:00:00,16.49,16.52,16.48,16.49,247100.0,16.49,16.52,16.48,16.49,247100.0
2006-09-21 11:30:00,16.5,16.53,16.47,16.53,396700.0,16.5,16.53,16.47,16.53,396700.0
2006-09-21 12:00:00,16.53,16.53,16.45,16.46,2694000.0,16.53,16.53,16.45,16.46,2694000.0
2006-09-21 12:30:00,16.47,16.49,16.45,16.46,466400.0,16.47,16.49,16.45,16.46,466400.0
2006-09-21 13:00:00,16.46,16.48,16.45,16.47,486700.0,16.46,16.48,16.45,16.47,486700.0
2006-09-21 13:30:00,16.46,16.47,16.39,16.42,829500.0,16.46,16.47,16.39,16.42,829500.0
2006-09-21 14:00:00,16.42,16.45,16.4,16.4,495400.0,16.42,16.45,16.4,16.4,495400.0
2006-09-21 14:30:00,16.4,16.42,16.4,16.4,363900.0,16.4,16.42,16.4,16.4,363900.0
2006-09-21 15:00:00,16.4,16.41,16.35,16.37,611100.0,16.4,16.41,16.35,16.37,611100.0
2006-09-21 15:30:00,16.38,16.41,16.29,16.35,1172100.0,16.38,16.41,16.29,16.35,1172100.0
2006-09-22 09:30:00,14.69,15.0,14.43,14.6,11638500.0,14.69,15.0,14.43,14.6,11638500.0
2006-09-22 10:00:00,14.6,14.79,14.52,14.75,9901800.0,14.6,14.79,14.52,14.75,9901800.0
2006-09-22 10:30:00,14.74,14.76,14.65,14.74,6985200.0,14.74,14.76,14.65,14.74,6985200.0
2006-09-22 11:00:00,14.74,14.82,14.72,14.75,6073400.0,14.74,14.82,14.72,14.75,6073400.0
2006-09-22 11:30:00,14.75,14.89,14.74,14.84,7418700.0,14.75,14.89,14.74,14.84,7418700.0
2006-09-22 12:00:00,14.83,14.85,14.75,14.78,2941300.0,14.83,14.85,14.75,14.78,2941300.0
2006-09-22 12:30:00,14.78,14.81,14.69,14.69,3410300.0,14.78,14.81,14.69,14.69,3410300.0
2006-09-22 13:00:00,14.7,14.76,14.69,14.72,2552100.0,14.7,14.76,14.69,14.72,2552100.0
2006-09-22 13:30:00,14.73,14.74,14.69,14.73,2394200.0,14.73,14.74,14.69,14.73,2394200.0
2006-09-22 14:00:00,14.73,14.75,14.7,14.72,3949400.0,14.73,14.75,14.7,14.72,3949400.0
2006-09-22 14:30:00,14.72,14.75,14.66,14.68,3923100.0,14.72,14.75,14.66,14.68,3923100.0
2006-09-22 15:00:00,14.68,14.77,14.67,14.75,3097200.0,14.68,14.77,14.67,14.75,3097200.0
2006-09-22 15:30:00,14.75,14.87,14.75,14.85,5842900.0,14.75,14.87,14.75,14.85,5842900.0
2006-09-25 09:30:00,14.99,14.99,14.78,14.84,2519000.0,14.99,14.99,14.78,14.84,2519000.0
2006-09-25 10:00:00,14.84,14.89,14.8,14.87,998500.0,14.84,14.89,14.8,14.87,998500.0
2006-09-25 10:30:00,14.88,14.9,14.85,14.89,1827700.0,14.88,14.9,14.85,14.89,1827700.0
2006-09-25 11:00:00,14.89,14.9,14.83,14.88,729800.0,14.89,14.9,14.83,14.88,729800.0
2006-09-25 11:30:00,14.88,14.89,14.7,14.88,605800.0,14.88,14.89,14.7,14.88,605800.0
2006-09-25 12:00:00,14.88,14.89,14.85,14.87,508200.0,14.88,14.89,14.85,14.87,508200.0
2006-09-25 12:30:00,14.86,14.87,14.81,14.87,661200.0,14.86,14.87,14.81,14.87,661200.0
2006-09-25 13:00:00,14.87,14.87,14.82,14.84,626600.0,14.87,14.87,14.82,14.84,626600.0
2006-09-25 13:30:00,14.84,14.85,14.8,14.84,711400.0,14.84,14.85,14.8,14.84,711400.0
2006-09-25 14:00:00,14.85,14.86,14.75,14.8,1229600.0,14.85,14.86,14.75,14.8,1229600.0
2006-09-25 14:30:00,14.8,14.84,14.76,14.81,1120100.0,14.8,14.84,14.76,14.81,1120100.0
2006-09-25 15:00:00,14.8,14.96,14.79,14.95,1368900.0,14.8,14.96,14.79,14.95,1368900.0
2006-09-25 15:30:00,14.96,14.97,14.87,14.97,2146600.0,14.96,14.97,14.87,14.97,2146600.0
2006-09-26 09:30:00,14.9,14.95,14.83,14.91,951300.0,14.9,14.95,14.83,14.91,951300.0
2006-09-26 10:00:00,14.9,14.99,14.89,14.98,1031900.0,14.9,14.99,14.89,14.98,1031900.0
2006-09-26 10:30:00,14.99,15.12,14.97,15.08,1021800.0,14.99,15.12,14.97,15.08,1021800.0
2006-09-26 11:00:00,15.08,15.09,15.0,15.06,1254000.0,15.08,15.09,15.0,15.06,1254000.0
2006-09-26 11:30:00,15.06,15.07,14.96,14.97,3253600.0,15.06,15.07,14.96,14.97,3253600.0
2006-09-26 12:00:00,14.97,14.98,14.86,14.91,2555900.0,14.97,14.98,14.86,14.91,2555900.0
2006-09-26 12:30:00,14.91,14.91,14.82,14.86,1476700.0,14.91,14.91,14.82,14.86,1476700.0
2006-09-26 13:00:00,14.86,14.86,14.78,14.8,985000.0,14.86,14.86,14.78,14.8,985000.0
2006-09-26 13:30:00,14.81,14.81,14.75,14.8,1166100.0,14.81,14.81,14.75,14.8,1166100.0
2006-09-26 14:00:00,14.8,14.82,14.75,14.78,1768500.0,14.8,14.82,14.75,14.78,1768500.0
2006-09-26 14:30:00,14.79,14.81,14.74,14.78,1141300.0,14.79,14.81,14.74,14.78,1141300.0
2006-09-26 15:00:00,14.78,14.8,14.7,14.8,1305300.0,14.78,14.8,14.7,14.8,1305300.0
2006-09-26 15:30:00,14.8,14.83,14.75,14.8,1900400.0,14.8,14.83,14.75,14.8,1900400.0
2006-09-27 09:30:00,14.86,14.94,14.81,14.82,1038700.0,14.86,14.94,14.81,14.82,1038700.0
2006-09-27 10:00:00,14.82,14.86,14.78,14.85,1042200.0,14.82,14.86,14.78,14.85,1042200.0
2006-09-27 10:30:00,14.84,14.9,14.81,14.85,853800.0,14.84,14.9,14.81,14.85,853800.0
2006-09-27 11:00:00,14.85,14.87,14.82,14.87,777800.0,14.85,14.87,14.82,14.87,777800.0
2006-09-27 11:30:00,14.87,14.91,14.83,14.87,589200.0,14.87,14.91,14.83,14.87,589200.0
2006-09-27 12:00:00,14.86,14.88,14.84,14.85,265600.0,14.86,14.88,14.84,14.85,265600.0
2006-09-27 12:30:00,14.86,14.87,14.85,14.85,479300.0,14.86,14.87,14.85,14.85,479300.0
2006-09-27 13:00:00,14.86,14.88,14.85,14.88,379400.0,14.86,14.88,14.85,14.88,379400.0
2006-09-27 13:30:00,14.88,14.88,14.84,14.87,407300.0,14.88,14.88,14.84,14.87,407300.0
2006-09-27 14:00:00,14.86,14.86,14.81,14.83,772300.0,14.86,14.86,14.81,14.83,772300.0
2006-09-27 14:30:00,14.83,14.85,14.82,14.85,358700.0,14.83,14.85,14.82,14.85,358700.0
2006-09-27 15:00:00,14.85,14.86,14.83,14.84,549700.0,14.85,14.86,14.83,14.84,549700.0
2006-09-27 15:30:00,14.83,14.86,14.78,14.8,1566200.0,14.83,14.86,14.78,14.8,1566200.0
2006-09-28 09:30:00,14.79,14.87,14.6,14.71,1840600.0,14.79,14.87,14.6,14.71,1840600.0
2006-09-28 10:00:00,14.71,14.71,14.62,14.69,691500.0,14.71,14.71,14.62,14.69,691500.0
2006-09-28 10:30:00,14.69,14.71,14.67,14.68,589700.0,14.69,14.71,14.67,14.68,589700.0
2006-09-28 11:00:00,14.69,14.71,14.68,14.7,481300.0,14.69,14.71,14.68,14.7,481300.0
2006-09-28 11:30:00,14.7,14.7,14.69,14.69,1256000.0,14.7,14.7,14.69,14.69,1256000.0
2006-09-28 12:00:00,14.7,14.72,14.7,14.7,510000.0,14.7,14.72,14.7,14.7,510000.0
2006-09-28 12:30:00,14.7,14.71,14.69,14.7,420100.0,14.7,14.71,14.69,14.7,420100.0
2006-09-28 13:00:00,14.71,14.76,14.69,14.76,577300.0,14.71,14.76,14.69,14.76,577300.0
2006-09-28 13:30:00,14.75,14.78,14.75,14.77,208500.0,14.75,14.78,14.75,14.77,208500.0
2006-09-28 14:00:00,14.77,14.78,14.76,14.77,262200.0,14.77,14.78,14.76,14.77,262200.0
2006-09-28 14:30:00,14.77,14.83,14.77,14.82,908900.0,14.77,14.83,14.77,14.82,908900.0
2006-09-28 15:00:00,14.83,14.83,14.77,14.77,719900.0,14.83,14.83,14.77,14.77,719900.0
2006-09-28 15:30:00,14.77,14.79,14.76,14.77,737000.0,14.77,14.79,14.76,14.77,737000.0
2006-09-29 09:30:00,14.75,14.77,14.68,14.74,592800.0,14.75,14.77,14.68,14.74,592800.0
2006-09-29 10:00:00,14.74,14.81,14.73,14.75,700900.0,14.74,14.81,14.73,14.75,700900.0
2006-09-29 10:30:00,14.75,14.81,14.74,14.77,352100.0,14.75,14.81,14.74,14.77,352100.0
2006-09-29 11:00:00,14.77,14.77,14.71,14.76,918200.0,14.77,14.77,14.71,14.76,918200.0
2006-09-29 11:30:00,14.75,14.79,14.74,14.76,460700.0,14.75,14.79,14.74,14.76,460700.0
2006-09-29 12:00:00,14.76,14.77,14.74,14.75,345800.0,14.76,14.77,14.74,14.75,345800.0
2006-09-29 12:30:00,14.75,14.77,14.74,14.76,221000.0,14.75,14.77,14.74,14.76,221000.0
2006-09-29 13:00:00,14.76,14.76,14.73,14.73,245800.0,14.76,14.76,14.73,14.73,245800.0
2006-09-29 13:30:00,14.73,14.76,14.72,14.76,623200.0,14.73,14.76,14.72,14.76,623200.0
2006-09-29 14:00:00,14.76,14.81,14.75,14.8,457300.0,14.76,14.81,14.75,14.8,457300.0
2006-09-29 14:30:00,14.79,14.86,14.79,14.83,931500.0,14.79,14.86,14.79,14.83,931500.0
2006-09-29 15:00:00,14.83,14.85,14.8,14.84,406000.0,14.83,14.85,14.8,14.84,406000.0
2006-09-29 15:30:00,14.84,14.84,14.76,14.78,1122400.0,14.84,14.84,14.76,14.78,1122400.0
2006-10-02 09:30:00,14.75,14.85,14.53,14.57,787000.0,14.75,14.85,14.53,14.57,787000.0
2006-10-02 10:00:00,14.56,14.64,14.56,14.64,589000.0,14.56,14.64,14.56,14.64,589000.0
2006-10-02 10:30:00,14.64,14.73,14.6,14.73,1164800.0,14.64,14.73,14.6,14.73,1164800.0
2006-10-02 11:00:00,14.73,14.74,14.66,14.69,1145200.0,14.73,14.74,14.66,14.69,1145200.0
2006-10-02 11:30:00,14.69,14.71,14.63,14.63,1438800.0,14.69,14.71,14.63,14.63,1438800.0
2006-10-02 12:00:00,14.64,14.69,14.61,14.64,777600.0,14.64,14.69,14.61,14.64,777600.0
2006-10-02 12:30:00,14.64,14.66,14.64,14.66,325600.0,14.64,14.66,14.64,14.66,325600.0
2006-10-02 13:00:00,14.66,14.68,14.65,14.66,905300.0,14.66,14.68,14.65,14.66,905300.0
2006-10-02 13:30:00,14.67,14.69,14.65,14.66,1406900.0,14.67,14.69,14.65,14.66,1406900.0
2006-10-02 14:00:00,14.65,14.68,14.64,14.65,615200.0,14.65,14.68,14.64,14.65,615200.0
2006-10-02 14:30:00,14.65,14.67,14.64,14.66,651700.0,14.65,14.67,14.64,14.66,651700.0
2006-10-02 15:00:00,14.66,14.67,14.65,14.67,599500.0,14.66,14.67,14.65,14.67,599500.0
2006-10-02 15:30:00,14.67,14.68,14.65,14.67,1945500.0,14.67,14.68,14.65,14.67,1945500.0
2006-10-03 09:30:00,14.55,14.58,14.45,14.49,2194700.0,14.55,14.58,14.45,14.49,2194700.0
2006-10-03 10:00:00,14.49,14.55,14.47,14.55,2207200.0,14.49,14.55,14.47,14.55,2207200.0
2006-10-03 10:30:00,14.55,14.56,14.5,14.51,702700.0,14.55,14.56,14.5,14.51,702700.0
2006-10-03 11:00:00,14.51,14.52,14.47,14.51,2179900.0,14.51,14.52,14.47,14.51,2179900.0
2006-10-03 11:30:00,14.51,14.52,14.5,14.52,626900.0,14.51,14.52,14.5,14.52,626900.0
2006-10-03 12:00:00,14.51,14.55,14.51,14.54,640400.0,14.51,14.55,14.51,14.54,640400.0
2006-10-03 12:30:00,14.54,14.66,14.53,14.62,748200.0,14.54,14.66,14.53,14.62,748200.0
2006-10-03 13:00:00,14.62,14.64,14.55,14.58,900600.0,14.62,14.64,14.55,14.58,900600.0
2006-10-03 13:30:00,14.59,14.63,14.58,14.61,487300.0,14.59,14.63,14.58,14.61,487300.0
2006-10-03 14:00:00,14.61,14.71,14.61,14.63,861000.0,14.61,14.71,14.61,14.63,861000.0
2006-10-03 14:30:00,14.63,14.73,14.63,14.72,1277300.0,14.63,14.73,14.63,14.72,1277300.0
2006-10-03 15:00:00,14.72,14.75,14.68,14.73,718600.0,14.72,14.75,14.68,14.73,718600.0
2006-10-03 15:30:00,14.73,14.84,14.69,14.74,2655200.0,14.73,14.84,14.69,14.74,2655200.0
2006-10-04 09:30:00,14.74,14.76,14.67,14.75,609200.0,14.74,14.76,14.67,14.75,609200.0
2006-10-04 10:00:00,14.76,14.88,14.74,14.88,685300.0,14.76,14.88,14.74,14.88,685300.0
2006-10-04 10:30:00,14.87,14.89,14.82,14.84,782600.0,14.87,14.89,14.82,14.84,782600.0
2006-10-04 11:00:00,14.84,14.85,14.83,14.84,775800.0,14.84,14.85,14.83,14.84,775800.0
2006-10-04 11:30:00,14.83,14.85,14.8,14.83,792200.0,14.83,14.85,14.8,14.83,792200.0
2006-10-04 12:00:00,14.84,14.84,14.76,14.78,433800.0,14.84,14.84,14.76,14.78,433800.0
2006-10-04 12:30:00,14.79,14.85,14.75,14.77,434300.0,14.79,14.85,14.75,14.77,434300.0
2006-10-04 13:00:00,14.77,14.77,14.62,14.7,852200.0,14.77,14.77,14.62,14.7,852200.0
2006-10-04 13:30:00,14.7,14.71,14.63,14.67,737200.0,14.7,14.71,14.63,14.67,737200.0
2006-10-04 14:00:00,14.68,14.71,14.65,14.68,625900.0,14.68,14.71,14.65,14.68,625900.0
2006-10-04 14:30:00,14.68,14.69,14.65,14.66,1033600.0,14.68,14.69,14.65,14.66,1033600.0
2006-10-04 15:00:00,14.67,14.67,14.62,14.64,788400.0,14.67,14.67,14.62,14.64,788400.0
2006-10-04 15:30:00,14.65,14.7,14.62,14.65,1412000.0,14.65,14.7,14.62,14.65,1412000.0
2006-10-05 09:30:00,14.55,14.73,14.55,14.64,1339600.0,14.55,14.73,14.55,14.64,1339600.0
2006-10-05 10:00:00,14.64,14.71,14.63,14.7,1934800.0,14.64,14.71,14.63,14.7,1934800.0
2006-10-05 10:30:00,14.69,14.74,14.69,14.7,1383900.0,14.69,14.74,14.69,14.7,1383900.0
2006-10-05 11:00:00,14.7,14.8,14.68,14.77,803200.0,14.7,14.8,14.68,14.77,803200.0
2006-10-05 11:30:00,14.78,14.91,14.77,14.91,1701600.0,14.78,14.91,14.77,14.91,1701600.0
2006-10-05 12:00:00,14.91,14.97,14.9,14.92,1250700.0,14.91,14.97,14.9,14.92,1250700.0
2006-10-05 12:30:00,14.92,14.93,14.82,14.9,711300.0,14.92,14.93,14.82,14.9,711300.0
2006-10-05 13:00:00,14.89,14.9,14.83,14.88,492000.0,14.89,14.9,14.83,14.88,492000.0
2006-10-05 13:30:00,14.88,14.91,14.87,14.89,679200.0,14.88,14.91,14.87,14.89,679200.0
2006-10-05 14:00:00,14.89,14.91,14.86,14.88,807600.0,14.89,14.91,14.86,14.88,807600.0
2006-10-05 14:30:00,14.88,14.94,14.87,14.93,501700.0,14.88,14.94,14.87,14.93,501700.0
2006-10-05 15:00:00,14.93,14.94,14.89,14.91,930700.0,14.93,14.94,14.89,14.91,930700.0
2006-10-05 15:30:00,14.92,14.95,14.9,14.92,1021600.0,14.92,14.95,14.9,14.92,1021600.0
2006-10-06 09:30:00,14.77,14.9,14.63,14.86,922300.0,14.77,14.9,14.63,14.86,922300.0
2006-10-06 10:00:00,14.86,14.93,14.81,14.89,551800.0,14.86,14.93,14.81,14.89,551800.0
2006-10-06 10:30:00,14.9,14.9,14.82,14.86,771000.0,14.9,14.9,14.82,14.86,771000.0
2006-10-06 11:00:00,14.86,14.86,14.79,14.83,1392700.0,14.86,14.86,14.79,14.83,1392700.0
2006-10-06 11:30:00,14.83,14.84,14.77,14.79,761500.0,14.83,14.84,14.77,14.79,761500.0
2006-10-06 12:00:00,14.79,14.84,14.78,14.83,1375700.0,14.79,14.84,14.78,14.83,1375700.0
2006-10-06 12:30:00,14.83,14.83,14.8,14.8,173400.0,14.83,14.83,14.8,14.8,173400.0
2006-10-06 13:00:00,14.81,14.82,14.8,14.82,105300.0,14.81,14.82,14.8,14.82,105300.0
2006-10-06 13:30:00,14.82,14.82,14.8,14.81,609300.0,14.82,14.82,14.8,14.81,609300.0
2006-10-06 14:00:00,14.81,14.83,14.8,14.81,611500.0,14.81,14.83,14.8,14.81,611500.0
2006-10-06 14:30:00,14.8,14.83,14.8,14.81,830000.0,14.8,14.83,14.8,14.81,830000.0
2006-10-06 15:00:00,14.8,14.82,14.79,14.8,1080500.0,14.8,14.82,14.79,14.8,1080500.0
2006-10-06 15:30:00,14.8,14.84,14.8,14.83,810000.0,14.8,14.84,14.8,14.83,810000.0
2006-10-09 09:30:00,14.76,14.96,14.76,14.84,575900.0,14.76,14.96,14.76,14.84,575900.0
2006-10-09 10:00:00,14.83,14.84,14.73,14.8,311100.0,14.83,14.84,14.73,14.8,311100.0
2006-10-09 10:30:00,14.79,14.84,14.79,14.82,754900.0,14.79,14.84,14.79,14.82,754900.0
2006-10-09 11:00:00,14.82,14.85,14.8,14.84,256600.0,14.82,14.85,14.8,14.84,256600.0
2006-10-09 11:30:00,14.83,14.83,14.8,14.8,156300.0,14.83,14.83,14.8,14.8,156300.0
2006-10-09 12:00:00,14.81,14.85,14.79,14.8,522600.0,14.81,14.85,14.79,14.8,522600.0
2006-10-09 12:30:00,14.8,14.82,14.79,14.8,304800.0,14.8,14.82,14.79,14.8,304800.0
2006-10-09 13:00:00,14.8,14.81,14.79,14.8,618500.0,14.8,14.81,14.79,14.8,618500.0
2006-10-09 13:30:00,14.8,14.83,14.8,14.81,574900.0,14.8,14.83,14.8,14.81,574900.0
2006-10-09 14:00:00,14.82,14.84,14.81,14.83,350300.0,14.82,14.84,14.81,14.83,350300.0
2006-10-09 14:30:00,14.83,14.85,14.81,14.82,431100.0,14.83,14.85,14.81,14.82,431100.0
2006-10-09 15:00:00,14.82,14.83,14.8,14.83,618600.0,14.82,14.83,14.8,14.83,618600.0
2006-10-09 15:30:00,14.82,14.91,14.82,14.89,946400.0,14.82,14.91,14.82,14.89,946400.0
2006-10-10 09:30:00,14.98,15.03,14.9,15.02,1445100.0,14.98,15.03,14.9,15.02,1445100.0
2006-10-10 10:00:00,15.02,15.03,14.93,15.02,1692400.0,15.02,15.03,14.93,15.02,1692400.0
2006-10-10 10:30:00,15.01,15.04,15.0,15.02,1809800.0,15.01,15.04,15.0,15.02,1809800.0
2006-10-10 11:00:00,15.02,15.08,15.0,15.06,1037000.0,15.02,15.08,15.0,15.06,1037000.0
2006-10-10 11:30:00,15.06,15.13,15.04,15.05,838200.0,15.06,15.13,15.04,15.05,838200.0
2006-10-10 12:00:00,15.05,15.06,15.04,15.06,485300.0,15.05,15.06,15.04,15.06,485300.0
2006-10-10 12:30:00,15.05,15.08,15.04,15.07,430700.0,15.05,15.08,15.04,15.07,430700.0
2006-10-10 13:00:00,15.06,15.11,15.06,15.09,509800.0,15.06,15.11,15.06,15.09,509800.0
2006-10-10 13:30:00,15.09,15.1,15.04,15.05,565700.0,15.09,15.1,15.04,15.05,565700.0
2006-10-10 14:00:00,15.05,15.14,15.05,15.14,673100.0,15.05,15.14,15.05,15.14,673100.0
2006-10-10 14:30:00,15.15,15.2,15.1,15.16,809100.0,15.15,15.2,15.1,15.16,809100.0
2006-10-10 15:00:00,15.16,15.27,15.15,15.25,1213400.0,15.16,15.27,15.15,15.25,1213400.0
2006-10-10 15:30:00,15.25,15.28,15.21,15.23,2256200.0,15.25,15.28,15.21,15.23,2256200.0
2006-10-11 09:30:00,15.19,15.19,15.08,15.13,559200.0,15.19,15.19,15.08,15.13,559200.0
2006-10-11 10:00:00,15.13,15.14,15.04,15.05,554700.0,15.13,15.14,15.04,15.05,554700.0
2006-10-11 10:30:00,15.05,15.11,15.02,15.06,587600.0,15.05,15.11,15.02,15.06,587600.0
2006-10-11 11:00:00,15.07,15.07,15.03,15.06,303100.0,15.07,15.07,15.03,15.06,303100.0
2006-10-11 11:30:00,15.05,15.14,15.04,15.11,1520800.0,15.05,15.14,15.04,15.11,1520800.0
2006-10-11 12:00:00,15.11,15.18,15.11,15.14,545300.0,15.11,15.18,15.11,15.14,545300.0
2006-10-11 12:30:00,15.14,15.16,15.11,15.15,171200.0,15.14,15.16,15.11,15.15,171200.0
2006-10-11 13:00:00,15.15,15.18,15.15,15.15,369800.0,15.15,15.18,15.15,15.15,369800.0
2006-10-11 13:30:00,15.15,15.15,15.1,15.11,245000.0,15.15,15.15,15.1,15.11,245000.0
2006-10-11 14:00:00,15.1,15.11,15.04,15.06,740300.0,15.1,15.11,15.04,15.06,740300.0
2006-10-11 14:30:00,15.06,15.11,15.03,15.1,1106700.0,15.06,15.11,15.03,15.1,1106700.0
2006-10-11 15:00:00,15.1,15.16,15.1,15.14,646000.0,15.1,15.16,15.1,15.14,646000.0
2006-10-11 15:30:00,15.14,15.19,15.09,15.12,797700.0,15.14,15.19,15.09,15.12,797700.0
2006-10-12 09:30:00,15.19,15.35,15.05,15.3,4542000.0,15.19,15.35,15.05,15.3,4542000.0
2006-10-12 10:00:00,15.3,15.47,15.29,15.45,1210700.0,15.3,15.47,15.29,15.45,1210700.0
2006-10-12 10:30:00,15.45,15.53,15.41,15.48,1562500.0,15.45,15.53,15.41,15.48,1562500.0
2006-10-12 11:00:00,15.47,15.49,15.41,15.45,668900.0,15.47,15.49,15.41,15.45,668900.0
2006-10-12 11:30:00,15.45,15.46,15.37,15.43,693300.0,15.45,15.46,15.37,15.43,693300.0
2006-10-12 12:00:00,15.43,15.43,15.36,15.37,494500.0,15.43,15.43,15.36,15.37,494500.0
2006-10-12 12:30:00,15.36,15.37,15.3,15.33,596400.0,15.36,15.37,15.3,15.33,596400.0
2006-10-12 13:00:00,15.33,15.37,15.29,15.29,304900.0,15.33,15.37,15.29,15.29,304900.0
2006-10-12 13:30:00,15.29,15.32,15.27,15.32,258600.0,15.29,15.32,15.27,15.32,258600.0
2006-10-12 14:00:00,15.31,15.38,15.3,15.36,405500.0,15.31,15.38,15.3,15.36,405500.0
2006-10-12 14:30:00,15.35,15.37,15.34,15.36,356100.0,15.35,15.37,15.34,15.36,356100.0
2006-10-12 15:00:00,15.35,15.53,15.35,15.51,1014100.0,15.35,15.53,15.35,15.51,1014100.0
2006-10-12 15:30:00,15.5,15.5,15.36,15.42,1681300.0,15.5,15.5,15.36,15.42,1681300.0
2006-10-13 09:30:00,15.48,15.49,15.28,15.41,655000.0,15.48,15.49,15.28,15.41,655000.0
2006-10-13 10:00:00,15.41,15.48,15.36,15.38,476300.0,15.41,15.48,15.36,15.38,476300.0
2006-10-13 10:30:00,15.37,15.39,15.34,15.37,428700.0,15.37,15.39,15.34,15.37,428700.0
2006-10-13 11:00:00,15.38,15.39,15.3,15.3,383200.0,15.38,15.39,15.3,15.3,383200.0
2006-10-13 11:30:00,15.3,15.31,15.25,15.29,366900.0,15.3,15.31,15.25,15.29,366900.0
2006-10-13 12:00:00,15.29,15.3,15.23,15.24,419600.0,15.29,15.3,15.23,15.24,419600.0
2006-10-13 12:30:00,15.24,15.32,15.24,15.25,356700.0,15.24,15.32,15.24,15.25,356700.0
2006-10-13 13:00:00,15.25,15.28,15.24,15.28,244100.0,15.25,15.28,15.24,15.28,244100.0
2006-10-13 13:30:00,15.28,15.36,15.27,15.31,495200.0,15.28,15.36,15.27,15.31,495200.0
2006-10-13 14:00:00,15.31,15.35,15.3,15.33,310700.0,15.31,15.35,15.3,15.33,310700.0
2006-10-13 14:30:00,15.32,15.33,15.25,15.27,402300.0,15.32,15.33,15.25,15.27,402300.0
2006-10-13 15:00:00,15.27,15.29,15.25,15.27,333000.0,15.27,15.29,15.25,15.27,333000.0
2006-10-13 15:30:00,15.27,15.34,15.27,15.33,783900.0,15.27,15.34,15.27,15.33,783900.0
2006-10-16 09:30:00,15.3,15.33,15.14,15.23,638100.0,15.3,15.33,15.14,15.23,638100.0
2006-10-16 10:00:00,15.23,15.3,15.15,15.27,564400.0,15.23,15.3,15.15,15.27,564400.0
2006-10-16 10:30:00,15.27,15.28,15.18,15.19,334500.0,15.27,15.28,15.18,15.19,334500.0
2006-10-16 11:00:00,15.19,15.3,15.18,15.27,457600.0,15.19,15.3,15.18,15.27,457600.0
2006-10-16 11:30:00,15.27,15.3,15.24,15.29,410300.0,15.27,15.3,15.24,15.29,410300.0
2006-10-16 12:00:00,15.29,15.32,15.26,15.27,447800.0,15.29,15.32,15.26,15.27,447800.0
2006-10-16 12:30:00,15.28,15.28,15.16,15.16,473100.0,15.28,15.28,15.16,15.16,473100.0
2006-10-16 13:00:00,15.16,15.22,15.13,15.18,492400.0,15.16,15.22,15.13,15.18,492400.0
2006-10-16 13:30:00,15.18,15.2,15.15,15.17,314400.0,15.18,15.2,15.15,15.17,314400.0
2006-10-16 14:00:00,15.17,15.21,15.15,15.15,559900.0,15.17,15.21,15.15,15.15,559900.0
2006-10-16 14:30:00,15.16,15.21,15.1,15.16,844600.0,15.16,15.21,15.1,15.16,844600.0
2006-10-16 15:00:00,15.17,15.2,15.12,15.13,793500.0,15.17,15.2,15.12,15.13,793500.0
2006-10-16 15:30:00,15.13,15.23,15.12,15.2,833700.0,15.13,15.23,15.12,15.2,833700.0
2006-10-17 09:30:00,15.15,15.3,15.11,15.21,525400.0,15.15,15.3,15.11,15.21,525400.0
2006-10-17 10:00:00,15.21,15.27,15.12,15.23,463200.0,15.21,15.27,15.12,15.23,463200.0
2006-10-17 10:30:00,15.23,15.24,15.15,15.18,321700.0,15.23,15.24,15.15,15.18,321700.0
2006-10-17 11:00:00,15.19,15.2,15.15,15.17,226700.0,15.19,15.2,15.15,15.17,226700.0
2006-10-17 11:30:00,15.16,15.2,15.15,15.16,234800.0,15.16,15.2,15.15,15.16,234800.0
2006-10-17 12:00:00,15.17,15.24,15.16,15.23,212100.0,15.17,15.24,15.16,15.23,212100.0
2006-10-17 12:30:00,15.22,15.23,15.15,15.18,284800.0,15.22,15.23,15.15,15.18,284800.0
2006-10-17 13:00:00,15.18,15.19,15.12,15.13,314900.0,15.18,15.19,15.12,15.13,314900.0
2006-10-17 13:30:00,15.14,15.15,15.1,15.1,255100.0,15.14,15.15,15.1,15.1,255100.0
2006-10-17 14:00:00,15.1,15.14,15.06,15.08,296700.0,15.1,15.14,15.06,15.08,296700.0
2006-10-17 14:30:00,15.07,15.13,15.06,15.12,430100.0,15.07,15.13,15.06,15.12,430100.0
2006-10-17 15:00:00,15.12,15.19,15.1,15.16,432200.0,15.12,15.19,15.1,15.16,432200.0
2006-10-17 15:30:00,15.16,15.29,15.16,15.26,1007900.0,15.16,15.29,15.16,15.26,1007900.0
2006-10-18 09:30:00,15.3,15.49,15.26,15.34,1342800.0,15.3,15.49,15.26,15.34,1342800.0
2006-10-18 10:00:00,15.33,15.33,15.19,15.27,1474900.0,15.33,15.33,15.19,15.27,1474900.0
2006-10-18 10:30:00,15.26,15.27,15.14,15.17,1101200.0,15.26,15.27,15.14,15.17,1101200.0
2006-10-18 11:00:00,15.18,15.18,15.0,15.03,3593800.0,15.18,15.18,15.0,15.03,3593800.0
2006-10-18 11:30:00,15.0,15.11,15.0,15.08,1991200.0,15.0,15.11,15.0,15.08,1991200.0
2006-10-18 12:00:00,15.07,15.12,15.06,15.09,793300.0,15.07,15.12,15.06,15.09,793300.0
2006-10-18 12:30:00,15.08,15.1,15.03,15.08,589900.0,15.08,15.1,15.03,15.08,589900.0
2006-10-18 13:00:00,15.08,15.11,15.05,15.08,549900.0,15.08,15.11,15.05,15.08,549900.0
2006-10-18 13:30:00,15.08,15.09,15.01,15.03,951200.0,15.08,15.09,15.01,15.03,951200.0
2006-10-18 14:00:00,15.03,15.06,15.01,15.06,390100.0,15.03,15.06,15.01,15.06,390100.0
2006-10-18 14:30:00,15.06,15.12,15.04,15.1,1283000.0,15.06,15.12,15.04,15.1,1283000.0
2006-10-18 15:00:00,15.1,15.11,15.04,15.08,880000.0,15.1,15.11,15.04,15.08,880000.0
2006-10-18 15:30:00,15.09,15.14,15.05,15.14,1455000.0,15.09,15.14,15.05,15.14,1455000.0
2006-10-19 09:30:00,15.6,15.88,15.5,15.81,3732600.0,15.6,15.88,15.5,15.81,3732600.0
2006-10-19 10:00:00,15.81,15.97,15.75,15.9,3249500.0,15.81,15.97,15.75,15.9,3249500.0
2006-10-19 10:30:00,15.91,15.91,15.8,15.83,2102100.0,15.91,15.91,15.8,15.83,2102100.0
2006-10-19 11:00:00,15.82,15.83,15.75,15.76,1360000.0,15.82,15.83,15.75,15.76,1360000.0
2006-10-19 11:30:00,15.76,15.76,15.65,15.67,1771500.0,15.76,15.76,15.65,15.67,1771500.0
2006-10-19 12:00:00,15.67,15.72,15.63,15.72,1380500.0,15.67,15.72,15.63,15.72,1380500.0
2006-10-19 12:30:00,15.72,15.74,15.7,15.72,905500.0,15.72,15.74,15.7,15.72,905500.0
2006-10-19 13:00:00,15.73,15.74,15.69,15.72,633300.0,15.73,15.74,15.69,15.72,633300.0
2006-10-19 13:30:00,15.72,15.73,15.69,15.71,509200.0,15.72,15.73,15.69,15.71,509200.0
2006-10-19 14:00:00,15.71,15.78,15.71,15.77,1704000.0,15.71,15.78,15.71,15.77,1704000.0
2006-10-19 14:30:00,15.77,15.95,15.76,15.93,2503500.0,15.77,15.95,15.76,15.93,2503500.0
2006-10-19 15:00:00,15.94,16.04,15.91,16.03,2535000.0,15.94,16.04,15.91,16.03,2535000.0
2006-10-19 15:30:00,16.03,16.09,15.99,16.03,3034600.0,16.03,16.09,15.99,16.03,3034600.0
2006-10-20 09:30:00,16.1,16.11,15.9,16.05,1726200.0,16.1,16.11,15.9,16.05,1726200.0
2006-10-20 10:00:00,16.05,16.25,16.0,16.21,1808800.0,16.05,16.25,16.0,16.21,1808800.0
2006-10-20 10:30:00,16.21,16.36,16.16,16.27,2228200.0,16.21,16.36,16.16,16.27,2228200.0
2006-10-20 11:00:00,16.28,16.33,16.23,16.25,1286600.0,16.28,16.33,16.23,16.25,1286600.0
2006-10-20 11:30:00,16.25,16.44,16.25,16.44,1600200.0,16.25,16.44,16.25,16.44,1600200.0
2006-10-20 12:00:00,16.44,16.5,16.36,16.49,1251800.0,16.44,16.5,16.36,16.49,1251800.0
2006-10-20 12:30:00,16.49,16.5,16.36,16.39,651800.0,16.49,16.5,16.36,16.39,651800.0
2006-10-20 13:00:00,16.39,16.4,16.32,16.39,679400.0,16.39,16.4,16.32,16.39,679400.0
2006-10-20 13:30:00,16.38,16.45,16.37,16.39,1322200.0,16.38,16.45,16.37,16.39,1322200.0
2006-10-20 14:00:00,16.38,16.4,16.23,16.31,834400.0,16.38,16.4,16.23,16.31,834400.0
2006-10-20 14:30:00,16.32,16.32,16.25,16.27,764900.0,16.32,16.32,16.25,16.27,764900.0
2006-10-20 15:00:00,16.28,16.3,16.26,16.27,625700.0,16.28,16.3,16.26,16.27,625700.0
2006-10-20 15:30:00,16.27,16.29,16.19,16.23,1448100.0,16.27,16.29,16.19,16.23,1448100.0
2006-10-23 09:30:00,16.15,16.18,16.1,16.18,726800.0,16.15,16.18,16.1,16.18,726800.0
2006-10-23 10:00:00,16.18,16.19,16.14,16.16,497400.0,16.18,16.19,16.14,16.16,497400.0
2006-10-23 10:30:00,16.16,16.2,16.15,16.15,345400.0,16.16,16.2,16.15,16.15,345400.0
2006-10-23 11:00:00,16.15,16.2,16.15,16.18,356600.0,16.15,16.2,16.15,16.18,356600.0
2006-10-23 11:30:00,16.18,16.19,16.15,16.18,426100.0,16.18,16.19,16.15,16.18,426100.0
2006-10-23 12:00:00,16.18,16.18,16.11,16.15,658900.0,16.18,16.18,16.11,16.15,658900.0
2006-10-23 12:30:00,16.15,16.17,16.11,16.14,496900.0,16.15,16.17,16.11,16.14,496900.0
2006-10-23 13:00:00,16.13,16.16,16.12,16.15,402300.0,16.13,16.16,16.12,16.15,402300.0
2006-10-23 13:30:00,16.16,16.18,16.13,16.18,340200.0,16.16,16.18,16.13,16.18,340200.0
2006-10-23 14:00:00,16.18,16.18,16.16,16.16,212900.0,16.18,16.18,16.16,16.16,212900.0
2006-10-23 14:30:00,16.17,16.17,16.12,16.12,762200.0,16.17,16.17,16.12,16.12,762200.0
2006-10-23 15:00:00,16.12,16.17,16.06,16.15,994500.0,16.12,16.17,16.06,16.15,994500.0
2006-10-23 15:30:00,16.15,16.18,16.11,16.11,716100.0,16.15,16.18,16.11,16.11,716100.0
2006-10-24 09:30:00,16.01,16.05,15.84,15.97,1017800.0,16.01,16.05,15.84,15.97,1017800.0
2006-10-24 10:00:00,15.97,15.99,15.75,15.82,873300.0,15.97,15.99,15.75,15.82,873300.0
2006-10-24 10:30:00,15.82,15.85,15.74,15.77,841700.0,15.82,15.85,15.74,15.77,841700.0
2006-10-24 11:00:00,15.76,15.8,15.71,15.76,940200.0,15.76,15.8,15.71,15.76,940200.0
2006-10-24 11:30:00,15.75,15.81,15.74,15.75,597900.0,15.75,15.81,15.74,15.75,597900.0
2006-10-24 12:00:00,15.75,15.78,15.72,15.76,547300.0,15.75,15.78,15.72,15.76,547300.0
2006-10-24 12:30:00,15.75,15.76,15.68,15.72,978000.0,15.75,15.76,15.68,15.72,978000.0
2006-10-24 13:00:00,15.72,15.8,15.71,15.74,788800.0,15.72,15.8,15.71,15.74,788800.0
2006-10-24 13:30:00,15.74,15.75,15.67,15.68,560400.0,15.74,15.75,15.67,15.68,560400.0
2006-10-24 14:00:00,15.68,15.69,15.64,15.67,758300.0,15.68,15.69,15.64,15.67,758300.0
2006-10-24 14:30:00,15.68,15.69,15.58,15.59,1069100.0,15.68,15.69,15.58,15.59,1069100.0
2006-10-24 15:00:00,15.59,15.68,15.57,15.64,818000.0,15.59,15.68,15.57,15.64,818000.0
2006-10-24 15:30:00,15.64,15.75,15.61,15.72,2672500.0,15.64,15.75,15.61,15.72,2672500.0
2006-10-25 09:30:00,15.75,15.83,15.64,15.75,563800.0,15.75,15.83,15.64,15.75,563800.0
2006-10-25 10:00:00,15.75,15.85,15.69,15.83,550300.0,15.75,15.85,15.69,15.83,550300.0
2006-10-25 10:30:00,15.83,15.85,15.72,15.79,693300.0,15.83,15.85,15.72,15.79,693300.0
2006-10-25 11:00:00,15.79,15.82,15.75,15.8,377600.0,15.79,15.82,15.75,15.8,377600.0
2006-10-25 11:30:00,15.79,15.82,15.76,15.77,295300.0,15.79,15.82,15.76,15.77,295300.0
2006-10-25 12:00:00,15.76,15.8,15.74,15.75,159300.0,15.76,15.8,15.74,15.75,159300.0
2006-10-25 12:30:00,15.74,15.81,15.71,15.76,502300.0,15.74,15.81,15.71,15.76,502300.0
2006-10-25 13:00:00,15.76,15.78,15.69,15.75,415000.0,15.76,15.78,15.69,15.75,415000.0
2006-10-25 13:30:00,15.75,15.78,15.72,15.77,167600.0,15.75,15.78,15.72,15.77,167600.0
2006-10-25 14:00:00,15.77,15.82,15.73,15.78,470600.0,15.77,15.82,15.73,15.78,470600.0
2006-10-25 14:30:00,15.77,15.79,15.72,15.74,603300.0,15.77,15.79,15.72,15.74,603300.0
2006-10-25 15:00:00,15.75,15.82,15.74,15.78,645000.0,15.75,15.82,15.74,15.78,645000.0
2006-10-25 15:30:00,15.78,15.78,15.67,15.71,1085700.0,15.78,15.78,15.67,15.71,1085700.0
2006-10-26 09:30:00,15.82,16.0,15.77,15.88,1343100.0,15.82,16.0,15.77,15.88,1343100.0
2006-10-26 10:00:00,15.88,15.88,15.6,15.6,576400.0,15.88,15.88,15.6,15.6,576400.0
2006-10-26 10:30:00,15.61,15.68,15.56,15.67,1096100.0,15.61,15.68,15.56,15.67,1096100.0
2006-10-26 11:00:00,15.68,15.78,15.66,15.77,890600.0,15.68,15.78,15.66,15.77,890600.0
2006-10-26 11:30:00,15.77,15.89,15.7,15.84,1227500.0,15.77,15.89,15.7,15.84,1227500.0
2006-10-26 12:00:00,15.83,15.84,15.75,15.79,781700.0,15.83,15.84,15.75,15.79,781700.0
2006-10-26 12:30:00,15.8,15.87,15.76,15.87,438800.0,15.8,15.87,15.76,15.87,438800.0
2006-10-26 13:00:00,15.87,15.89,15.78,15.82,1341200.0,15.87,15.89,15.78,15.82,1341200.0
2006-10-26 13:30:00,15.83,15.88,15.81,15.86,779500.0,15.83,15.88,15.81,15.86,779500.0
2006-10-26 14:00:00,15.86,15.99,15.84,15.94,974900.0,15.86,15.99,15.84,15.94,974900.0
2006-10-26 14:30:00,15.95,16.08,15.94,16.06,751400.0,15.95,16.08,15.94,16.06,751400.0
2006-10-26 15:00:00,16.06,16.14,16.05,16.12,895000.0,16.06,16.14,16.05,16.12,895000.0
2006-10-26 15:30:00,16.12,16.12,15.98,16.04,1001500.0,16.12,16.12,15.98,16.04,1001500.0
2006-10-27 09:30:00,16.0,16.18,15.88,16.06,786500.0,16.0,16.18,15.88,16.06,786500.0
2006-10-27 10:00:00,16.06,16.11,15.96,16.04,716200.0,16.06,16.11,15.96,16.04,716200.0
2006-10-27 10:30:00,16.04,16.04,15.98,16.0,931700.0,16.04,16.04,15.98,16.0,931700.0
2006-10-27 11:00:00,16.0,16.05,15.96,16.04,548700.0,16.0,16.05,15.96,16.04,548700.0
2006-10-27 11:30:00,16.03,16.06,15.98,16.06,496400.0,16.03,16.06,15.98,16.06,496400.0
2006-10-27 12:00:00,16.06,16.06,16.01,16.01,245600.0,16.06,16.06,16.01,16.01,245600.0
2006-10-27 12:30:00,16.01,16.03,15.98,16.03,325500.0,16.01,16.03,15.98,16.03,325500.0
2006-10-27 13:00:00,16.02,16.04,16.0,16.01,209600.0,16.02,16.04,16.0,16.01,209600.0
2006-10-27 13:30:00,16.01,16.05,15.97,16.04,575700.0,16.01,16.05,15.97,16.04,575700.0
2006-10-27 14:00:00,16.03,16.04,16.0,16.03,508000.0,16.03,16.04,16.0,16.03,508000.0
2006-10-27 14:30:00,16.03,16.05,15.98,16.04,850200.0,16.03,16.05,15.98,16.04,850200.0
2006-10-27 15:00:00,16.03,16.04,16.01,16.04,558400.0,16.03,16.04,16.01,16.04,558400.0
2006-10-27 15:30:00,16.03,16.08,16.01,16.06,990100.0,16.03,16.08,16.01,16.06,990100.0
2006-10-30 09:30:00,15.98,16.02,15.89,15.93,521800.0,15.98,16.02,15.89,15.93,521800.0
2006-10-30 10:00:00,15.92,15.98,15.9,15.9,441800.0,15.92,15.98,15.9,15.9,441800.0
2006-10-30 10:30:00,15.9,15.93,14.9,15.84,1352600.0,15.9,15.93,14.9,15.84,1352600.0
2006-10-30 11:00:00,15.84,15.91,15.83,15.9,1107000.0,15.84,15.91,15.83,15.9,1107000.0
2006-10-30 11:30:00,15.89,15.91,15.85,15.85,664300.0,15.89,15.91,15.85,15.85,664300.0
2006-10-30 12:00:00,15.85,15.9,15.85,15.87,310600.0,15.85,15.9,15.85,15.87,310600.0
2006-10-30 12:30:00,15.87,15.89,15.84,15.86,503200.0,15.87,15.89,15.84,15.86,503200.0
2006-10-30 13:00:00,15.87,15.87,15.83,15.86,296200.0,15.87,15.87,15.83,15.86,296200.0
2006-10-30 13:30:00,15.85,15.88,15.83,15.85,479800.0,15.85,15.88,15.83,15.85,479800.0
2006-10-30 14:00:00,15.85,15.86,15.84,15.86,291000.0,15.85,15.86,15.84,15.86,291000.0
2006-10-30 14:30:00,15.86,15.86,15.84,15.86,466900.0,15.86,15.86,15.84,15.86,466900.0
2006-10-30 15:00:00,15.86,15.88,15.83,15.86,1133500.0,15.86,15.88,15.83,15.86,1133500.0
2006-10-30 15:30:00,15.85,15.89,15.83,15.86,1272500.0,15.85,15.89,15.83,15.86,1272500.0
2006-10-31 09:30:00,15.9,15.97,15.85,15.9,994900.0,15.9,15.97,15.85,15.9,994900.0
2006-10-31 10:00:00,15.91,15.94,15.8,15.85,697500.0,15.91,15.94,15.8,15.85,697500.0
2006-10-31 10:30:00,15.85,15.9,15.85,15.89,405900.0,15.85,15.9,15.85,15.89,405900.0
2006-10-31 11:00:00,15.89,15.92,15.87,15.9,588900.0,15.89,15.92,15.87,15.9,588900.0
2006-10-31 11:30:00,15.91,15.91,15.8,15.9,566000.0,15.91,15.91,15.8,15.9,566000.0
2006-10-31 12:00:00,15.89,15.91,15.88,15.9,769300.0,15.89,15.91,15.88,15.9,769300.0
2006-10-31 12:30:00,15.9,15.91,15.89,15.89,377400.0,15.9,15.91,15.89,15.89,377400.0
2006-10-31 13:00:00,15.89,15.9,15.88,15.89,433400.0,15.89,15.9,15.88,15.89,433400.0
2006-10-31 13:30:00,15.89,15.92,15.89,15.89,484300.0,15.89,15.92,15.89,15.89,484300.0
2006-10-31 14:00:00,15.89,15.92,15.89,15.9,985200.0,15.89,15.92,15.89,15.9,985200.0
2006-10-31 14:30:00,15.9,15.91,15.88,15.89,574200.0,15.9,15.91,15.88,15.89,574200.0
2006-10-31 15:00:00,15.89,15.91,15.88,15.9,419100.0,15.89,15.91,15.88,15.9,419100.0
2006-10-31 15:30:00,15.9,15.92,15.86,15.89,1289600.0,15.9,15.92,15.86,15.89,1289600.0
2006-11-01 09:30:00,15.99,16.09,15.91,16.04,566300.0,15.99,16.09,15.91,16.04,566300.0
2006-11-01 10:00:00,16.04,16.07,15.96,16.0,561200.0,16.04,16.07,15.96,16.0,561200.0
2006-11-01 10:30:00,16.0,16.04,15.96,16.01,418700.0,16.0,16.04,15.96,16.01,418700.0
2006-11-01 11:00:00,16.02,16.09,16.02,16.05,633800.0,16.02,16.09,16.02,16.05,633800.0
2006-11-01 11:30:00,16.05,16.05,16.01,16.02,387500.0,16.05,16.05,16.01,16.02,387500.0
2006-11-01 12:00:00,16.03,16.06,16.0,16.03,481500.0,16.03,16.06,16.0,16.03,481500.0
2006-11-01 12:30:00,16.02,16.06,16.02,16.04,310400.0,16.02,16.06,16.02,16.04,310400.0
2006-11-01 13:00:00,16.03,16.04,16.0,16.04,291800.0,16.03,16.04,16.0,16.04,291800.0
2006-11-01 13:30:00,16.03,16.05,16.01,16.02,273800.0,16.03,16.05,16.01,16.02,273800.0
2006-11-01 14:00:00,16.02,16.05,15.98,16.03,776700.0,16.02,16.05,15.98,16.03,776700.0
2006-11-01 14:30:00,16.03,16.06,16.0,16.05,1089000.0,16.03,16.06,16.0,16.05,1089000.0
2006-11-01 15:00:00,16.05,16.06,15.89,15.9,1276800.0,16.05,16.06,15.89,15.9,1276800.0
2006-11-01 15:30:00,15.9,16.01,15.89,15.99,1239000.0,15.9,16.01,15.89,15.99,1239000.0
2006-11-02 09:30:00,16.0,16.11,15.95,16.06,1123100.0,16.0,16.11,15.95,16.06,1123100.0
2006-11-02 10:00:00,16.06,16.13,16.04,16.05,950100.0,16.06,16.13,16.04,16.05,950100.0
2006-11-02 10:30:00,16.04,16.07,15.97,16.06,857300.0,16.04,16.07,15.97,16.06,857300.0
2006-11-02 11:00:00,16.06,16.08,15.99,16.01,534200.0,16.06,16.08,15.99,16.01,534200.0
2006-11-02 11:30:00,16.01,16.04,16.0,16.03,368800.0,16.01,16.04,16.0,16.03,368800.0
2006-11-02 12:00:00,16.04,16.06,16.03,16.03,574800.0,16.04,16.06,16.03,16.03,574800.0
2006-11-02 12:30:00,16.04,16.05,16.02,16.04,523300.0,16.04,16.05,16.02,16.04,523300.0
2006-11-02 13:00:00,16.04,16.04,16.01,16.02,253600.0,16.04,16.04,16.01,16.02,253600.0
2006-11-02 13:30:00,16.01,16.04,16.0,16.04,369400.0,16.01,16.04,16.0,16.04,369400.0
2006-11-02 14:00:00,16.04,16.05,16.01,16.03,386800.0,16.04,16.05,16.01,16.03,386800.0
2006-11-02 14:30:00,16.03,16.04,15.98,16.01,615100.0,16.03,16.04,15.98,16.01,615100.0
2006-11-02 15:00:00,16.02,16.06,16.0,16.03,1090200.0,16.02,16.06,16.0,16.03,1090200.0
2006-11-02 15:30:00,16.03,16.04,16.0,16.01,841200.0,16.03,16.04,16.0,16.01,841200.0
2006-11-03 09:30:00,16.14,16.2,16.1,16.17,1254400.0,16.14,16.2,16.1,16.17,1254400.0
2006-11-03 10:00:00,16.17,16.47,16.15,16.38,1920100.0,16.17,16.47,16.15,16.38,1920100.0
2006-11-03 10:30:00,16.38,16.4,16.26,16.29,940100.0,16.38,16.4,16.26,16.29,940100.0
2006-11-03 11:00:00,16.29,16.35,16.26,16.3,972800.0,16.29,16.35,16.26,16.3,972800.0
2006-11-03 11:30:00,16.29,16.33,16.28,16.31,472900.0,16.29,16.33,16.28,16.31,472900.0
2006-11-03 12:00:00,16.31,16.43,16.31,16.41,862700.0,16.31,16.43,16.31,16.41,862700.0
2006-11-03 12:30:00,16.41,16.42,16.34,16.35,419400.0,16.41,16.42,16.34,16.35,419400.0
2006-11-03 13:00:00,16.35,16.37,16.33,16.37,391400.0,16.35,16.37,16.33,16.37,391400.0
2006-11-03 13:30:00,16.36,16.41,16.36,16.4,646800.0,16.36,16.41,16.36,16.4,646800.0
2006-11-03 14:00:00,16.4,16.42,16.38,16.4,577400.0,16.4,16.42,16.38,16.4,577400.0
2006-11-03 14:30:00,16.4,16.42,16.39,16.4,1164800.0,16.4,16.42,16.39,16.4,1164800.0
2006-11-03 15:00:00,16.4,16.41,16.39,16.41,691100.0,16.4,16.41,16.39,16.41,691100.0
2006-11-03 15:30:00,16.4,16.43,16.38,16.42,1565600.0,16.4,16.43,16.38,16.42,1565600.0
2006-11-06 09:30:00,16.49,16.5,16.22,16.22,1193700.0,16.49,16.5,16.22,16.22,1193700.0
2006-11-06 10:00:00,16.23,16.32,16.22,16.27,891400.0,16.23,16.32,16.22,16.27,891400.0
2006-11-06 10:30:00,16.26,16.32,16.24,16.31,457100.0,16.26,16.32,16.24,16.31,457100.0
2006-11-06 11:00:00,16.31,17.26,16.31,17.25,2724900.0,16.31,17.26,16.31,17.25,2724900.0
2006-11-06 11:30:00,17.25,17.26,16.66,16.71,6682400.0,17.25,17.26,16.66,16.71,6682400.0
2006-11-06 12:00:00,16.71,16.92,16.62,16.82,2339100.0,16.71,16.92,16.62,16.82,2339100.0
2006-11-06 12:30:00,16.81,16.85,16.7,16.76,1379000.0,16.81,16.85,16.7,16.76,1379000.0
2006-11-06 13:00:00,16.76,16.79,16.72,16.72,866200.0,16.76,16.79,16.72,16.72,866200.0
2006-11-06 13:30:00,16.73,16.83,16.72,16.75,705800.0,16.73,16.83,16.72,16.75,705800.0
2006-11-06 14:00:00,16.75,16.8,16.75,16.8,704900.0,16.75,16.8,16.75,16.8,704900.0
2006-11-06 14:30:00,16.79,16.81,16.75,16.79,762100.0,16.79,16.81,16.75,16.79,762100.0
2006-11-06 15:00:00,16.79,16.88,16.78,16.84,1155200.0,16.79,16.88,16.78,16.84,1155200.0
2006-11-06 15:30:00,16.83,16.91,16.82,16.85,1988000.0,16.83,16.91,16.82,16.85,1988000.0
2006-11-07 09:30:00,16.91,16.95,16.6,16.6,1321100.0,16.91,16.95,16.6,16.6,1321100.0
2006-11-07 10:00:00,16.6,16.69,16.52,16.69,1396000.0,16.6,16.69,16.52,16.69,1396000.0
2006-11-07 10:30:00,16.69,16.72,16.66,16.66,674700.0,16.69,16.72,16.66,16.66,674700.0
2006-11-07 11:00:00,16.66,16.73,16.65,16.72,667200.0,16.66,16.73,16.65,16.72,667200.0
2006-11-07 11:30:00,16.71,16.73,16.67,16.72,479200.0,16.71,16.73,16.67,16.72,479200.0
2006-11-07 12:00:00,16.72,16.89,16.7,16.82,1659600.0,16.72,16.89,16.7,16.82,1659600.0
2006-11-07 12:30:00,16.83,16.89,16.82,16.85,505300.0,16.83,16.89,16.82,16.85,505300.0
2006-11-07 13:00:00,16.86,16.88,16.82,16.83,373200.0,16.86,16.88,16.82,16.83,373200.0
2006-11-07 13:30:00,16.83,16.84,16.75,16.77,468800.0,16.83,16.84,16.75,16.77,468800.0
2006-11-07 14:00:00,16.78,16.79,16.72,16.75,808200.0,16.78,16.79,16.72,16.75,808200.0
2006-11-07 14:30:00,16.76,16.78,16.68,16.7,465500.0,16.76,16.78,16.68,16.7,465500.0
2006-11-07 15:00:00,16.7,16.73,16.62,16.64,591600.0,16.7,16.73,16.62,16.64,591600.0
2006-11-07 15:30:00,16.63,16.66,16.53,16.61,1194000.0,16.63,16.66,16.53,16.61,1194000.0
2006-11-08 09:30:00,16.5,16.6,16.4,16.48,870200.0,16.5,16.6,16.4,16.48,870200.0
2006-11-08 10:00:00,16.47,16.52,16.41,16.43,1081100.0,16.47,16.52,16.41,16.43,1081100.0
2006-11-08 10:30:00,16.43,16.44,16.35,16.4,709500.0,16.43,16.44,16.35,16.4,709500.0
2006-11-08 11:00:00,16.4,16.45,16.38,16.39,724200.0,16.4,16.45,16.38,16.39,724200.0
2006-11-08 11:30:00,16.39,16.52,16.38,16.5,1185800.0,16.39,16.52,16.38,16.5,1185800.0
2006-11-08 12:00:00,16.5,16.5,16.4,16.41,468600.0,16.5,16.5,16.4,16.41,468600.0
2006-11-08 12:30:00,16.4,16.4,16.34,16.35,707500.0,16.4,16.4,16.34,16.35,707500.0
2006-11-08 13:00:00,16.36,16.36,16.28,16.3,588200.0,16.36,16.36,16.28,16.3,588200.0
2006-11-08 13:30:00,16.3,16.32,16.28,16.3,619700.0,16.3,16.32,16.28,16.3,619700.0
2006-11-08 14:00:00,16.3,16.37,16.3,16.35,1155300.0,16.3,16.37,16.3,16.35,1155300.0
2006-11-08 14:30:00,16.35,16.41,16.34,16.38,472900.0,16.35,16.41,16.34,16.38,472900.0
2006-11-08 15:00:00,16.38,16.38,16.33,16.37,710400.0,16.38,16.38,16.33,16.37,710400.0
2006-11-08 15:30:00,16.37,16.37,16.25,16.3,1598200.0,16.37,16.37,16.25,16.3,1598200.0
2006-11-09 09:30:00,16.28,16.44,16.21,16.42,1026600.0,16.28,16.44,16.21,16.42,1026600.0
2006-11-09 10:00:00,16.42,16.44,16.26,16.35,780400.0,16.42,16.44,16.26,16.35,780400.0
2006-11-09 10:30:00,16.35,16.39,16.27,16.39,390700.0,16.35,16.39,16.27,16.39,390700.0
2006-11-09 11:00:00,16.39,16.43,16.34,16.39,659200.0,16.39,16.43,16.34,16.39,659200.0
2006-11-09 11:30:00,16.39,16.4,16.31,16.33,525900.0,16.39,16.4,16.31,16.33,525900.0
2006-11-09 12:00:00,16.33,16.35,16.23,16.26,760000.0,16.33,16.35,16.23,16.26,760000.0
2006-11-09 12:30:00,16.26,16.27,16.17,16.2,801900.0,16.26,16.27,16.17,16.2,801900.0
2006-11-09 13:00:00,16.2,16.2,16.12,16.16,486600.0,16.2,16.2,16.12,16.16,486600.0
2006-11-09 13:30:00,16.17,16.2,16.13,16.2,562600.0,16.17,16.2,16.13,16.2,562600.0
2006-11-09 14:00:00,16.2,16.2,16.08,16.13,525400.0,16.2,16.2,16.08,16.13,525400.0
2006-11-09 14:30:00,16.13,16.17,16.1,16.14,828600.0,16.13,16.17,16.1,16.14,828600.0
2006-11-09 15:00:00,16.15,16.17,16.05,16.1,969700.0,16.15,16.17,16.05,16.1,969700.0
2006-11-09 15:30:00,16.1,16.11,16.02,16.08,1278400.0,16.1,16.11,16.02,16.08,1278400.0
2006-11-10 09:30:00,16.06,16.14,15.97,16.0,1032800.0,16.06,16.14,15.97,16.0,1032800.0
2006-11-10 10:00:00,16.0,16.01,15.94,15.95,511000.0,16.0,16.01,15.94,15.95,511000.0
2006-11-10 10:30:00,15.95,15.98,15.92,15.95,338100.0,15.95,15.98,15.92,15.95,338100.0
2006-11-10 11:00:00,15.96,15.98,15.91,15.97,281600.0,15.96,15.98,15.91,15.97,281600.0
2006-11-10 11:30:00,15.96,15.97,15.91,15.92,336600.0,15.96,15.97,15.91,15.92,336600.0
2006-11-10 12:00:00,15.92,15.96,15.9,15.93,358200.0,15.92,15.96,15.9,15.93,358200.0
2006-11-10 12:30:00,15.93,16.02,15.91,16.0,467100.0,15.93,16.02,15.91,16.0,467100.0
2006-11-10 13:00:00,16.0,16.03,15.98,15.99,391400.0,16.0,16.03,15.98,15.99,391400.0
2006-11-10 13:30:00,16.0,16.0,15.94,15.96,258800.0,16.0,16.0,15.94,15.96,258800.0
2006-11-10 14:00:00,15.95,15.96,15.9,15.93,601200.0,15.95,15.96,15.9,15.93,601200.0
2006-11-10 14:30:00,15.94,16.0,15.93,15.99,259800.0,15.94,16.0,15.93,15.99,259800.0
2006-11-10 15:00:00,15.99,16.01,15.96,15.99,324400.0,15.99,16.01,15.96,15.99,324400.0
2006-11-10 15:30:00,15.99,16.1,15.99,16.07,790200.0,15.99,16.1,15.99,16.07,790200.0
2006-11-13 09:30:00,16.01,16.15,16.0,16.11,536200.0,16.01,16.15,16.0,16.11,536200.0
2006-11-13 10:00:00,16.1,16.22,16.1,16.21,445900.0,16.1,16.22,16.1,16.21,445900.0
2006-11-13 10:30:00,16.21,16.27,16.17,16.22,448400.0,16.21,16.27,16.17,16.22,448400.0
2006-11-13 11:00:00,16.22,16.23,16.19,16.22,420800.0,16.22,16.23,16.19,16.22,420800.0
2006-11-13 11:30:00,16.21,16.26,16.19,16.25,482300.0,16.21,16.26,16.19,16.25,482300.0
2006-11-13 12:00:00,16.25,16.3,16.24,16.29,325900.0,16.25,16.3,16.24,16.29,325900.0
2006-11-13 12:30:00,16.29,16.32,16.27,16.3,422700.0,16.29,16.32,16.27,16.3,422700.0
2006-11-13 13:00:00,16.3,16.32,16.23,16.24,492800.0,16.3,16.32,16.23,16.24,492800.0
2006-11-13 13:30:00,16.24,16.24,16.04,16.09,1899800.0,16.24,16.24,16.04,16.09,1899800.0
2006-11-13 14:00:00,16.09,16.1,15.94,16.0,1793600.0,16.09,16.1,15.94,16.0,1793600.0
2006-11-13 14:30:00,16.0,16.07,15.98,16.0,793300.0,16.0,16.07,15.98,16.0,793300.0
2006-11-13 15:00:00,16.0,16.0,15.78,15.81,1332900.0,16.0,16.0,15.78,15.81,1332900.0
2006-11-13 15:30:00,15.81,15.9,15.8,15.86,1679900.0,15.81,15.9,15.8,15.86,1679900.0
2006-11-14 09:30:00,15.51,15.6,15.35,15.39,2830300.0,15.51,15.6,15.35,15.39,2830300.0
2006-11-14 10:00:00,15.4,15.45,15.32,15.42,2855700.0,15.4,15.45,15.32,15.42,2855700.0
2006-11-14 10:30:00,15.42,15.43,15.36,15.4,889300.0,15.42,15.43,15.36,15.4,889300.0
2006-11-14 11:00:00,15.4,15.5,15.38,15.48,1812200.0,15.4,15.5,15.38,15.48,1812200.0
2006-11-14 11:30:00,15.48,15.55,15.43,15.46,1240700.0,15.48,15.55,15.43,15.46,1240700.0
2006-11-14 12:00:00,15.46,15.58,15.45,15.53,782200.0,15.46,15.58,15.45,15.53,782200.0
2006-11-14 12:30:00,15.53,15.63,15.48,15.59,905600.0,15.53,15.63,15.48,15.59,905600.0
2006-11-14 13:00:00,15.59,15.65,15.56,15.62,801600.0,15.59,15.65,15.56,15.62,801600.0
2006-11-14 13:30:00,15.62,15.78,15.6,15.75,1342200.0,15.62,15.78,15.6,15.75,1342200.0
2006-11-14 14:00:00,15.75,15.79,15.71,15.75,667900.0,15.75,15.79,15.71,15.75,667900.0
2006-11-14 14:30:00,15.75,16.01,15.72,15.88,1179100.0,15.75,16.01,15.72,15.88,1179100.0
2006-11-14 15:00:00,15.89,16.03,15.88,15.94,1438900.0,15.89,16.03,15.88,15.94,1438900.0
2006-11-14 15:30:00,15.94,15.96,15.85,15.93,1489400.0,15.94,15.96,15.85,15.93,1489400.0
2006-11-15 09:30:00,15.94,16.04,15.9,16.03,743700.0,15.94,16.04,15.9,16.03,743700.0
2006-11-15 10:00:00,16.03,16.09,15.99,16.04,762700.0,16.03,16.09,15.99,16.04,762700.0
2006-11-15 10:30:00,16.03,16.17,16.0,16.12,630100.0,16.03,16.17,16.0,16.12,630100.0
2006-11-15 11:00:00,16.13,16.19,16.06,16.12,619300.0,16.13,16.19,16.06,16.12,619300.0
2006-11-15 11:30:00,16.12,16.12,16.06,16.08,557400.0,16.12,16.12,16.06,16.08,557400.0
2006-11-15 12:00:00,16.08,16.11,16.06,16.09,483000.0,16.08,16.11,16.06,16.09,483000.0
2006-11-15 12:30:00,16.09,16.15,16.04,16.14,533900.0,16.09,16.15,16.04,16.14,533900.0
2006-11-15 13:00:00,16.14,16.19,16.12,16.14,381600.0,16.14,16.19,16.12,16.14,381600.0
2006-11-15 13:30:00,16.15,16.17,16.11,16.12,373800.0,16.15,16.17,16.11,16.12,373800.0
2006-11-15 14:00:00,16.12,16.15,16.06,16.08,814100.0,16.12,16.15,16.06,16.08,814100.0
2006-11-15 14:30:00,16.08,16.11,16.06,16.07,634700.0,16.08,16.11,16.06,16.07,634700.0
2006-11-15 15:00:00,16.07,16.09,16.02,16.06,683000.0,16.07,16.09,16.02,16.06,683000.0
2006-11-15 15:30:00,16.06,16.06,15.97,16.01,1150600.0,16.06,16.06,15.97,16.01,1150600.0
2006-11-16 09:30:00,16.08,16.22,16.05,16.22,879700.0,16.08,16.22,16.05,16.22,879700.0
2006-11-16 10:00:00,16.22,16.29,16.2,16.26,517600.0,16.22,16.29,16.2,16.26,517600.0
2006-11-16 10:30:00,16.25,16.31,16.23,16.24,795800.0,16.25,16.31,16.23,16.24,795800.0
2006-11-16 11:00:00,16.25,16.27,16.21,16.26,734000.0,16.25,16.27,16.21,16.26,734000.0
2006-11-16 11:30:00,16.25,16.37,16.25,16.34,700000.0,16.25,16.37,16.25,16.34,700000.0
2006-11-16 12:00:00,16.33,16.4,16.31,16.33,772100.0,16.33,16.4,16.31,16.33,772100.0
2006-11-16 12:30:00,16.32,16.33,16.27,16.28,510400.0,16.32,16.33,16.27,16.28,510400.0
2006-11-16 13:00:00,16.28,16.3,16.25,16.27,1621900.0,16.28,16.3,16.25,16.27,1621900.0
2006-11-16 13:30:00,16.28,16.32,16.26,16.28,360700.0,16.28,16.32,16.26,16.28,360700.0
2006-11-16 14:00:00,16.28,16.3,16.22,16.27,608800.0,16.28,16.3,16.22,16.27,608800.0
2006-11-16 14:30:00,16.28,16.28,16.23,16.27,555700.0,16.28,16.28,16.23,16.27,555700.0
2006-11-16 15:00:00,16.27,16.3,16.26,16.26,179200.0,16.27,16.3,16.26,16.26,179200.0
2006-11-16 15:30:00,16.27,16.41,16.26,16.32,968300.0,16.27,16.41,16.26,16.32,968300.0
2006-11-17 09:30:00,15.99,16.26,15.99,16.23,2853000.0,15.99,16.26,15.99,16.23,2853000.0
2006-11-17 10:00:00,16.23,16.25,16.07,16.2,1921900.0,16.23,16.25,16.07,16.2,1921900.0
2006-11-17 10:30:00,16.2,16.25,16.13,16.17,1420800.0,16.2,16.25,16.13,16.17,1420800.0
2006-11-17 11:00:00,16.16,16.2,16.11,16.17,1142600.0,16.16,16.2,16.11,16.17,1142600.0
2006-11-17 11:30:00,16.17,16.21,16.13,16.2,869600.0,16.17,16.21,16.13,16.2,869600.0
2006-11-17 12:00:00,16.2,16.21,16.12,16.12,802700.0,16.2,16.21,16.12,16.12,802700.0
2006-11-17 12:30:00,16.13,16.16,16.11,16.13,244000.0,16.13,16.16,16.11,16.13,244000.0
2006-11-17 13:00:00,16.13,16.13,16.09,16.11,698200.0,16.13,16.13,16.09,16.11,698200.0
2006-11-17 13:30:00,16.12,16.16,16.11,16.11,542500.0,16.12,16.16,16.11,16.11,542500.0
2006-11-17 14:00:00,16.11,16.16,16.1,16.14,693700.0,16.11,16.16,16.1,16.14,693700.0
2006-11-17 14:30:00,16.14,16.33,16.13,16.26,1664600.0,16.14,16.33,16.13,16.26,1664600.0
2006-11-17 15:00:00,16.27,16.27,16.17,16.19,1009700.0,16.27,16.27,16.17,16.19,1009700.0
2006-11-17 15:30:00,16.19,16.25,16.15,16.23,6454900.0,16.19,16.25,16.15,16.23,6454900.0
2006-11-20 09:30:00,16.3,16.33,16.23,16.31,586900.0,16.3,16.33,16.23,16.31,586900.0
2006-11-20 10:00:00,16.31,16.33,16.24,16.26,594000.0,16.31,16.33,16.24,16.26,594000.0
2006-11-20 10:30:00,16.26,16.28,16.24,16.26,575000.0,16.26,16.28,16.24,16.26,575000.0
2006-11-20 11:00:00,16.26,16.27,16.23,16.24,453100.0,16.26,16.27,16.23,16.24,453100.0
2006-11-20 11:30:00,16.25,16.27,16.24,16.25,423700.0,16.25,16.27,16.24,16.25,423700.0
2006-11-20 12:00:00,16.25,16.27,16.24,16.25,327500.0,16.25,16.27,16.24,16.25,327500.0
2006-11-20 12:30:00,16.25,16.25,16.2,16.21,421100.0,16.25,16.25,16.2,16.21,421100.0
2006-11-20 13:00:00,16.21,16.22,16.17,16.18,457600.0,16.21,16.22,16.17,16.18,457600.0
2006-11-20 13:30:00,16.18,16.19,16.14,16.18,1074400.0,16.18,16.19,16.14,16.18,1074400.0
2006-11-20 14:00:00,16.18,16.23,16.13,16.17,612500.0,16.18,16.23,16.13,16.17,612500.0
2006-11-20 14:30:00,16.16,16.2,16.14,16.2,408100.0,16.16,16.2,16.14,16.2,408100.0
2006-11-20 15:00:00,16.2,16.21,16.18,16.19,517000.0,16.2,16.21,16.18,16.19,517000.0
2006-11-20 15:30:00,16.19,16.21,16.17,16.2,815800.0,16.19,16.21,16.17,16.2,815800.0
2006-11-21 09:30:00,16.34,16.45,16.26,16.38,1754000.0,16.34,16.45,16.26,16.38,1754000.0
2006-11-21 10:00:00,16.38,16.39,16.29,16.33,1040300.0,16.38,16.39,16.29,16.33,1040300.0
2006-11-21 10:30:00,16.34,16.38,16.3,16.31,467100.0,16.34,16.38,16.3,16.31,467100.0
2006-11-21 11:00:00,16.31,16.31,16.23,16.25,711800.0,16.31,16.31,16.23,16.25,711800.0
2006-11-21 11:30:00,16.26,16.3,16.25,16.28,339900.0,16.26,16.3,16.25,16.28,339900.0
2006-11-21 12:00:00,16.29,16.35,16.26,16.34,489500.0,16.29,16.35,16.26,16.34,489500.0
2006-11-21 12:30:00,16.35,16.4,16.31,16.4,397200.0,16.35,16.4,16.31,16.4,397200.0
2006-11-21 13:00:00,16.4,16.52,16.39,16.47,901200.0,16.4,16.52,16.39,16.47,901200.0
2006-11-21 13:30:00,16.47,16.51,16.45,16.5,416100.0,16.47,16.51,16.45,16.5,416100.0
2006-11-21 14:00:00,16.5,16.51,16.45,16.46,582600.0,16.5,16.51,16.45,16.46,582600.0
2006-11-21 14:30:00,16.47,16.5,16.45,16.49,529200.0,16.47,16.5,16.45,16.49,529200.0
2006-11-21 15:00:00,16.48,16.51,16.45,16.5,976000.0,16.48,16.51,16.45,16.5,976000.0
2006-11-21 15:30:00,16.51,16.57,16.49,16.57,1059000.0,16.51,16.57,16.49,16.57,1059000.0
2006-11-22 09:30:00,16.57,16.67,16.5,16.63,774900.0,16.57,16.67,16.5,16.63,774900.0
2006-11-22 10:00:00,16.63,16.65,16.52,16.52,493100.0,16.63,16.65,16.52,16.52,493100.0
2006-11-22 10:30:00,16.52,16.57,16.48,16.48,457200.0,16.52,16.57,16.48,16.48,457200.0
2006-11-22 11:00:00,16.48,16.52,16.46,16.51,254800.0,16.48,16.52,16.46,16.51,254800.0
2006-11-22 11:30:00,16.5,16.6,16.5,16.6,457500.0,16.5,16.6,16.5,16.6,457500.0
2006-11-22 12:00:00,16.6,16.6,16.52,16.55,249800.0,16.6,16.6,16.52,16.55,249800.0
2006-11-22 12:30:00,16.54,16.56,16.53,16.54,129000.0,16.54,16.56,16.53,16.54,129000.0
2006-11-22 13:00:00,16.54,16.55,16.53,16.53,179100.0,16.54,16.55,16.53,16.53,179100.0
2006-11-22 13:30:00,16.53,16.54,16.52,16.53,120100.0,16.53,16.54,16.52,16.53,120100.0
2006-11-22 14:00:00,16.53,16.55,16.53,16.53,205700.0,16.53,16.55,16.53,16.53,205700.0
2006-11-22 14:30:00,16.53,16.54,16.52,16.52,184800.0,16.53,16.54,16.52,16.52,184800.0
2006-11-22 15:00:00,16.52,16.54,16.48,16.49,470800.0,16.52,16.54,16.48,16.49,470800.0
2006-11-22 15:30:00,16.49,16.52,16.49,16.51,505400.0,16.49,16.52,16.49,16.51,505400.0
2006-11-24 09:30:00,16.3,16.51,16.3,16.42,512700.0,16.3,16.51,16.3,16.42,512700.0
2006-11-24 10:00:00,16.41,16.45,16.32,16.44,329900.0,16.41,16.45,16.32,16.44,329900.0
2006-11-24 10:30:00,16.44,16.47,16.4,16.46,172700.0,16.44,16.47,16.4,16.46,172700.0
2006-11-24 11:00:00,16.46,16.48,16.4,16.45,295600.0,16.46,16.48,16.4,16.45,295600.0
2006-11-24 11:30:00,16.45,16.5,16.43,16.5,192500.0,16.45,16.5,16.43,16.5,192500.0
2006-11-24 12:00:00,16.5,16.53,16.48,16.53,297300.0,16.5,16.53,16.48,16.53,297300.0
2006-11-24 12:30:00,16.52,16.53,16.48,16.5,268100.0,16.52,16.53,16.48,16.5,268100.0
2006-11-24 13:00:00,16.49,16.49,16.48,16.48,81900.0,16.49,16.49,16.48,16.48,81900.0
2006-11-24 13:30:00,16.45,16.45,16.45,16.45,400.0,16.45,16.45,16.45,16.45,400.0
2006-11-24 14:00:00,16.45,16.45,16.45,16.45,400.0,16.45,16.45,16.45,16.45,400.0
2006-11-24 14:30:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 15:00:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 15:30:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-27 09:30:00,16.41,16.44,16.25,16.28,982800.0,16.41,16.44,16.25,16.28,982800.0
2006-11-27 10:00:00,16.28,16.28,16.05,16.2,1370800.0,16.28,16.28,16.05,16.2,1370800.0
2006-11-27 10:30:00,16.2,16.22,16.11,16.16,739000.0,16.2,16.22,16.11,16.16,739000.0
2006-11-27 11:00:00,16.17,16.17,16.08,16.09,653200.0,16.17,16.17,16.08,16.09,653200.0
2006-11-27 11:30:00,16.1,16.17,16.07,16.13,470400.0,16.1,16.17,16.07,16.13,470400.0
2006-11-27 12:00:00,16.12,16.16,16.07,16.13,528100.0,16.12,16.16,16.07,16.13,528100.0
2006-11-27 12:30:00,16.13,16.13,16.01,16.01,683300.0,16.13,16.13,16.01,16.01,683300.0
2006-11-27 13:00:00,16.01,16.03,15.97,15.98,483000.0,16.01,16.03,15.97,15.98,483000.0
2006-11-27 13:30:00,15.99,16.1,15.97,16.07,812000.0,15.99,16.1,15.97,16.07,812000.0
2006-11-27 14:00:00,16.07,16.11,16.01,16.03,650800.0,16.07,16.11,16.01,16.03,650800.0
2006-11-27 14:30:00,16.03,16.06,15.94,15.94,789800.0,16.03,16.06,15.94,15.94,789800.0
2006-11-27 15:00:00,15.95,15.95,15.9,15.91,657800.0,15.95,15.95,15.9,15.91,657800.0
2006-11-27 15:30:00,15.91,16.0,15.88,15.94,1662600.0,15.91,16.0,15.88,15.94,1662600.0
2006-11-28 09:30:00,15.95,16.1,15.9,16.0,1203000.0,15.95,16.1,15.9,16.0,1203000.0
2006-11-28 10:00:00,16.0,16.04,15.95,16.02,908600.0,16.0,16.04,15.95,16.02,908600.0
2006-11-28 10:30:00,16.02,16.1,16.01,16.05,749300.0,16.02,16.1,16.01,16.05,749300.0
2006-11-28 11:00:00,16.06,16.08,16.03,16.07,755300.0,16.06,16.08,16.03,16.07,755300.0
2006-11-28 11:30:00,16.06,16.1,16.04,16.05,723600.0,16.06,16.1,16.04,16.05,723600.0
2006-11-28 12:00:00,16.06,16.09,16.04,16.06,442000.0,16.06,16.09,16.04,16.06,442000.0
2006-11-28 12:30:00,16.05,16.16,16.04,16.15,571000.0,16.05,16.16,16.04,16.15,571000.0
2006-11-28 13:00:00,16.16,16.16,16.03,16.04,380000.0,16.16,16.16,16.03,16.04,380000.0
2006-11-28 13:30:00,16.05,16.1,16.04,16.05,254300.0,16.05,16.1,16.04,16.05,254300.0
2006-11-28 14:00:00,16.04,16.11,16.04,16.11,316200.0,16.04,16.11,16.04,16.11,316200.0
2006-11-28 14:30:00,16.11,16.16,16.1,16.1,345300.0,16.11,16.16,16.1,16.1,345300.0
2006-11-28 15:00:00,16.1,16.13,16.06,16.11,504100.0,16.1,16.13,16.06,16.11,504100.0
2006-11-28 15:30:00,16.1,16.14,16.02,16.05,950900.0,16.1,16.14,16.02,16.05,950900.0
2006-11-29 09:30:00,16.1,16.11,15.94,16.01,1068900.0,16.1,16.11,15.94,16.01,1068900.0
2006-11-29 10:00:00,16.0,16.05,16.0,16.03,1320000.0,16.0,16.05,16.0,16.03,1320000.0
2006-11-29 10:30:00,16.02,16.03,15.99,16.0,1001000.0,16.02,16.03,15.99,16.0,1001000.0
2006-11-29 11:00:00,16.0,16.02,15.98,15.99,801000.0,16.0,16.02,15.98,15.99,801000.0
2006-11-29 11:30:00,15.99,16.01,15.97,16.01,489100.0,15.99,16.01,15.97,16.01,489100.0
2006-11-29 12:00:00,16.0,16.01,15.99,16.0,391500.0,16.0,16.01,15.99,16.0,391500.0
2006-11-29 12:30:00,15.99,16.01,15.97,15.97,311000.0,15.99,16.01,15.97,15.97,311000.0
2006-11-29 13:00:00,15.98,15.99,15.94,15.96,468400.0,15.98,15.99,15.94,15.96,468400.0
2006-11-29 13:30:00,15.95,15.97,15.91,15.95,897800.0,15.95,15.97,15.91,15.95,897800.0
2006-11-29 14:00:00,15.95,15.96,15.92,15.94,462400.0,15.95,15.96,15.92,15.94,462400.0
2006-11-29 14:30:00,15.94,15.97,15.92,15.96,751300.0,15.94,15.97,15.92,15.96,751300.0
2006-11-29 15:00:00,15.96,15.98,15.88,15.88,5462700.0,15.96,15.98,15.88,15.88,5462700.0
2006-11-29 15:30:00,15.89,15.92,15.83,15.84,2138000.0,15.89,15.92,15.83,15.84,2138000.0
2006-11-30 09:30:00,15.86,15.94,15.8,15.84,2330600.0,15.86,15.94,15.8,15.84,2330600.0
2006-11-30 10:00:00,15.83,15.86,15.78,15.85,1675700.0,15.83,15.86,15.78,15.85,1675700.0
2006-11-30 10:30:00,15.85,15.93,15.84,15.91,832900.0,15.85,15.93,15.84,15.91,832900.0
2006-11-30 11:00:00,15.91,15.93,15.89,15.93,488000.0,15.91,15.93,15.89,15.93,488000.0
2006-11-30 11:30:00,15.93,15.99,15.86,15.89,887100.0,15.93,15.99,15.86,15.89,887100.0
2006-11-30 12:00:00,15.9,15.91,15.86,15.9,439500.0,15.9,15.91,15.86,15.9,439500.0
2006-11-30 12:30:00,15.9,15.91,15.83,15.86,450200.0,15.9,15.91,15.83,15.86,450200.0
2006-11-30 13:00:00,15.86,15.92,15.85,15.92,352700.0,15.86,15.92,15.85,15.92,352700.0
2006-11-30 13:30:00,15.92,15.93,15.86,15.86,556000.0,15.92,15.93,15.86,15.86,556000.0
2006-11-30 14:00:00,15.86,15.91,15.86,15.86,441800.0,15.86,15.91,15.86,15.86,441800.0
2006-11-30 14:30:00,15.87,15.9,15.85,15.87,848700.0,15.87,15.9,15.85,15.87,848700.0
2006-11-30 15:00:00,15.87,15.89,15.84,15.86,1236400.0,15.87,15.89,15.84,15.86,1236400.0
2006-11-30 15:30:00,15.86,15.87,15.79,15.82,1535300.0,15.86,15.87,15.79,15.82,1535300.0
2006-12-01 09:30:00,15.9,15.94,15.8,15.84,508000.0,15.9,15.94,15.8,15.84,508000.0
2006-12-01 10:00:00,15.83,15.85,15.76,15.77,432300.0,15.83,15.85,15.76,15.77,432300.0
2006-12-01 10:30:00,15.78,15.83,15.75,15.82,721900.0,15.78,15.83,15.75,15.82,721900.0
2006-12-01 11:00:00,15.82,15.82,15.78,15.81,369200.0,15.82,15.82,15.78,15.81,369200.0
2006-12-01 11:30:00,15.81,15.84,15.8,15.82,301500.0,15.81,15.84,15.8,15.82,301500.0
2006-12-01 12:00:00,15.82,15.83,15.79,15.81,561900.0,15.82,15.83,15.79,15.81,561900.0
2006-12-01 12:30:00,15.8,15.83,15.8,15.82,433000.0,15.8,15.83,15.8,15.82,433000.0
2006-12-01 13:00:00,15.83,15.84,15.77,15.8,692300.0,15.83,15.84,15.77,15.8,692300.0
2006-12-01 13:30:00,15.8,15.84,15.78,15.82,403600.0,15.8,15.84,15.78,15.82,403600.0
2006-12-01 14:00:00,15.82,15.83,15.77,15.79,764100.0,15.82,15.83,15.77,15.79,764100.0
2006-12-01 14:30:00,15.79,15.8,15.74,15.76,1089800.0,15.79,15.8,15.74,15.76,1089800.0
2006-12-01 15:00:00,15.76,15.77,15.74,15.75,560200.0,15.76,15.77,15.74,15.75,560200.0
2006-12-01 15:30:00,15.75,15.77,15.72,15.76,1143700.0,15.75,15.77,15.72,15.76,1143700.0
2006-12-04 09:30:00,15.85,15.96,15.8,15.89,893600.0,15.85,15.96,15.8,15.89,893600.0
2006-12-04 10:00:00,15.89,15.93,15.86,15.89,822700.0,15.89,15.93,15.86,15.89,822700.0
2006-12-04 10:30:00,15.89,15.91,15.86,15.88,368400.0,15.89,15.91,15.86,15.88,368400.0
2006-12-04 11:00:00,15.89,15.94,15.87,15.94,471100.0,15.89,15.94,15.87,15.94,471100.0
2006-12-04 11:30:00,15.94,16.02,15.94,16.02,599000.0,15.94,16.02,15.94,16.02,599000.0
2006-12-04 12:00:00,16.02,16.04,15.99,16.03,374500.0,16.02,16.04,15.99,16.03,374500.0
2006-12-04 12:30:00,16.03,16.05,15.91,15.93,316400.0,16.03,16.05,15.91,15.93,316400.0
2006-12-04 13:00:00,15.93,15.96,15.91,15.96,203300.0,15.93,15.96,15.91,15.96,203300.0
2006-12-04 13:30:00,15.96,15.98,15.94,15.97,603800.0,15.96,15.98,15.94,15.97,603800.0
2006-12-04 14:00:00,15.97,16.06,15.95,16.05,726600.0,15.97,16.06,15.95,16.05,726600.0
2006-12-04 14:30:00,16.05,16.05,15.95,16.01,918200.0,16.05,16.05,15.95,16.01,918200.0
2006-12-04 15:00:00,16.0,16.02,15.94,15.95,518800.0,16.0,16.02,15.94,15.95,518800.0
2006-12-04 15:30:00,15.95,16.0,15.89,15.93,960400.0,15.95,16.0,15.89,15.93,960400.0
2006-12-05 09:30:00,16.22,16.39,16.18,16.28,2439100.0,16.22,16.39,16.18,16.28,2439100.0
2006-12-05 10:00:00,16.27,16.33,16.23,16.31,2638700.0,16.27,16.33,16.23,16.31,2638700.0
2006-12-05 10:30:00,16.31,16.35,16.29,16.34,1496900.0,16.31,16.35,16.29,16.34,1496900.0
2006-12-05 11:00:00,16.34,16.45,16.34,16.43,1801600.0,16.34,16.45,16.34,16.43,1801600.0
2006-12-05 11:30:00,16.44,16.45,16.34,16.4,1021300.0,16.44,16.45,16.34,16.4,1021300.0
2006-12-05 12:00:00,16.4,16.41,16.34,16.39,1103500.0,16.4,16.41,16.34,16.39,1103500.0
2006-12-05 12:30:00,16.38,16.41,16.36,16.38,427100.0,16.38,16.41,16.36,16.38,427100.0
2006-12-05 13:00:00,16.38,16.41,16.37,16.4,609900.0,16.38,16.41,16.37,16.4,609900.0
2006-12-05 13:30:00,16.4,16.43,16.38,16.4,483600.0,16.4,16.43,16.38,16.4,483600.0
2006-12-05 14:00:00,16.4,16.54,16.36,16.52,1054900.0,16.4,16.54,16.36,16.52,1054900.0
2006-12-05 14:30:00,16.52,16.55,16.46,16.47,862500.0,16.52,16.55,16.46,16.47,862500.0
2006-12-05 15:00:00,16.48,16.53,16.41,16.52,893100.0,16.48,16.53,16.41,16.52,893100.0
2006-12-05 15:30:00,16.53,16.59,16.5,16.57,2487200.0,16.53,16.59,16.5,16.57,2487200.0
2006-12-06 09:30:00,16.78,17.04,16.75,16.94,4558800.0,16.78,17.04,16.75,16.94,4558800.0
2006-12-06 10:00:00,16.94,17.22,16.93,17.04,4894100.0,16.94,17.22,16.93,17.04,4894100.0
2006-12-06 10:30:00,17.03,17.12,16.99,16.99,2066100.0,17.03,17.12,16.99,16.99,2066100.0
2006-12-06 11:00:00,17.0,17.02,16.96,16.98,1631100.0,17.0,17.02,16.96,16.98,1631100.0
2006-12-06 11:30:00,16.97,17.07,16.96,16.98,939000.0,16.97,17.07,16.96,16.98,939000.0
2006-12-06 12:00:00,16.98,17.1,16.95,17.09,943800.0,16.98,17.1,16.95,17.09,943800.0
2006-12-06 12:30:00,17.09,17.1,17.0,17.01,533000.0,17.09,17.1,17.0,17.01,533000.0
2006-12-06 13:00:00,17.01,17.03,16.99,17.0,429000.0,17.01,17.03,16.99,17.0,429000.0
2006-12-06 13:30:00,17.01,17.08,17.0,17.06,577900.0,17.01,17.08,17.0,17.06,577900.0
2006-12-06 14:00:00,17.06,17.23,17.04,17.23,1713600.0,17.06,17.23,17.04,17.23,1713600.0
2006-12-06 14:30:00,17.22,17.27,17.0,17.03,3974700.0,17.22,17.27,17.0,17.03,3974700.0
2006-12-06 15:00:00,17.03,17.11,16.99,17.0,1365500.0,17.03,17.11,16.99,17.0,1365500.0
2006-12-06 15:30:00,17.0,17.01,16.93,16.99,2179900.0,17.0,17.01,16.93,16.99,2179900.0
2006-12-07 09:30:00,17.23,17.25,16.92,17.04,1535800.0,17.23,17.25,16.92,17.04,1535800.0
2006-12-07 10:00:00,17.03,17.05,16.81,16.85,1521200.0,17.03,17.05,16.81,16.85,1521200.0
2006-12-07 10:30:00,16.85,16.85,16.64,16.75,1510100.0,16.85,16.85,16.64,16.75,1510100.0
2006-12-07 11:00:00,16.75,17.14,16.74,16.96,2376300.0,16.75,17.14,16.74,16.96,2376300.0
2006-12-07 11:30:00,16.97,17.09,16.94,16.96,804300.0,16.97,17.09,16.94,16.96,804300.0
2006-12-07 12:00:00,16.97,17.06,16.86,16.89,514800.0,16.97,17.06,16.86,16.89,514800.0
2006-12-07 12:30:00,16.88,16.93,16.77,16.89,880000.0,16.88,16.93,16.77,16.89,880000.0
2006-12-07 13:00:00,16.89,16.92,16.85,16.89,466400.0,16.89,16.92,16.85,16.89,466400.0
2006-12-07 13:30:00,16.88,16.99,16.87,16.94,423200.0,16.88,16.99,16.87,16.94,423200.0
2006-12-07 14:00:00,16.93,17.05,16.91,16.95,1062200.0,16.93,17.05,16.91,16.95,1062200.0
2006-12-07 14:30:00,16.95,16.99,16.92,16.96,490800.0,16.95,16.99,16.92,16.96,490800.0
2006-12-07 15:00:00,16.96,17.29,16.91,17.06,2619100.0,16.96,17.29,16.91,17.06,2619100.0
2006-12-07 15:30:00,17.06,17.11,16.85,16.93,2842300.0,17.06,17.11,16.85,16.93,2842300.0
2006-12-08 09:30:00,16.95,17.04,16.65,16.68,1198300.0,16.95,17.04,16.65,16.68,1198300.0
2006-12-08 10:00:00,16.68,16.68,16.49,16.6,1372900.0,16.68,16.68,16.49,16.6,1372900.0
2006-12-08 10:30:00,16.6,16.74,16.58,16.69,813900.0,16.6,16.74,16.58,16.69,813900.0
2006-12-08 11:00:00,16.7,16.76,16.67,16.72,849000.0,16.7,16.76,16.67,16.72,849000.0
2006-12-08 11:30:00,16.71,16.76,16.64,16.64,663600.0,16.71,16.76,16.64,16.64,663600.0
2006-12-08 12:00:00,16.64,16.67,16.58,16.65,790700.0,16.64,16.67,16.58,16.65,790700.0
2006-12-08 12:30:00,16.65,16.68,16.64,16.67,316500.0,16.65,16.68,16.64,16.67,316500.0
2006-12-08 13:00:00,16.67,16.7,16.63,16.65,623100.0,16.67,16.7,16.63,16.65,623100.0
2006-12-08 13:30:00,16.65,16.71,16.64,16.67,485000.0,16.65,16.71,16.64,16.67,485000.0
2006-12-08 14:00:00,16.67,16.7,16.63,16.67,366100.0,16.67,16.7,16.63,16.67,366100.0
2006-12-08 14:30:00,16.67,16.71,16.64,16.66,729700.0,16.67,16.71,16.64,16.66,729700.0
2006-12-08 15:00:00,16.66,16.72,16.61,16.63,733200.0,16.66,16.72,16.61,16.63,733200.0
2006-12-08 15:30:00,16.63,16.8,16.6,16.69,2751800.0,16.63,16.8,16.6,16.69,2751800.0
2006-12-11 09:30:00,16.71,16.85,16.68,16.8,1172100.0,16.71,16.85,16.68,16.8,1172100.0
2006-12-11 10:00:00,16.8,16.82,16.68,16.73,783500.0,16.8,16.82,16.68,16.73,783500.0
2006-12-11 10:30:00,16.73,16.77,16.68,16.71,649600.0,16.73,16.77,16.68,16.71,649600.0
2006-12-11 11:00:00,16.7,16.74,16.7,16.71,305200.0,16.7,16.74,16.7,16.71,305200.0
2006-12-11 11:30:00,16.72,16.72,16.64,16.69,349300.0,16.72,16.72,16.64,16.69,349300.0
2006-12-11 12:00:00,16.7,16.7,16.53,16.54,450300.0,16.7,16.7,16.53,16.54,450300.0
2006-12-11 12:30:00,16.55,16.56,16.48,16.49,456700.0,16.55,16.56,16.48,16.49,456700.0
2006-12-11 13:00:00,16.5,16.52,16.49,16.49,572700.0,16.5,16.52,16.49,16.49,572700.0
2006-12-11 13:30:00,16.49,16.6,16.45,16.6,696200.0,16.49,16.6,16.45,16.6,696200.0
2006-12-11 14:00:00,16.6,16.62,16.57,16.59,351900.0,16.6,16.62,16.57,16.59,351900.0
2006-12-11 14:30:00,16.6,16.65,16.59,16.62,559600.0,16.6,16.65,16.59,16.62,559600.0
2006-12-11 15:00:00,16.63,16.65,16.6,16.6,492700.0,16.63,16.65,16.6,16.6,492700.0
2006-12-11 15:30:00,16.6,16.65,16.59,16.64,1213400.0,16.6,16.65,16.59,16.64,1213400.0
2006-12-12 09:30:00,16.65,16.65,16.45,16.59,922900.0,16.65,16.65,16.45,16.59,922900.0
2006-12-12 10:00:00,16.59,16.6,16.54,16.57,585300.0,16.59,16.6,16.54,16.57,585300.0
2006-12-12 10:30:00,16.58,16.59,16.49,16.53,1228800.0,16.58,16.59,16.49,16.53,1228800.0
2006-12-12 11:00:00,16.53,16.54,16.48,16.51,1060400.0,16.53,16.54,16.48,16.51,1060400.0
2006-12-12 11:30:00,16.52,16.52,16.45,16.47,568400.0,16.52,16.52,16.45,16.47,568400.0
2006-12-12 12:00:00,16.47,16.48,16.36,16.39,819900.0,16.47,16.48,16.36,16.39,819900.0
2006-12-12 12:30:00,16.4,16.45,16.36,16.45,314900.0,16.4,16.45,16.36,16.45,314900.0
2006-12-12 13:00:00,16.44,16.45,16.36,16.43,302000.0,16.44,16.45,16.36,16.43,302000.0
2006-12-12 13:30:00,16.43,16.45,16.41,16.44,235800.0,16.43,16.45,16.41,16.44,235800.0
2006-12-12 14:00:00,16.43,16.56,16.36,16.45,936900.0,16.43,16.56,16.36,16.45,936900.0
2006-12-12 14:30:00,16.45,16.5,16.43,16.5,488700.0,16.45,16.5,16.43,16.5,488700.0
2006-12-12 15:00:00,16.49,16.5,16.38,16.44,536400.0,16.49,16.5,16.38,16.44,536400.0
2006-12-12 15:30:00,16.44,16.52,16.35,16.5,1713900.0,16.44,16.52,16.35,16.5,1713900.0
2006-12-13 09:30:00,16.5,16.5,16.31,16.36,641500.0,16.5,16.5,16.31,16.36,641500.0
2006-12-13 10:00:00,16.37,16.44,16.35,16.41,1096600.0,16.37,16.44,16.35,16.41,1096600.0
2006-12-13 10:30:00,16.41,16.42,16.37,16.42,378500.0,16.41,16.42,16.37,16.42,378500.0
2006-12-13 11:00:00,16.41,16.42,16.38,16.4,241200.0,16.41,16.42,16.38,16.4,241200.0
2006-12-13 11:30:00,16.4,16.44,16.39,16.41,247200.0,16.4,16.44,16.39,16.41,247200.0
2006-12-13 12:00:00,16.4,16.44,16.35,16.35,247000.0,16.4,16.44,16.35,16.35,247000.0
2006-12-13 12:30:00,16.36,16.36,16.26,16.27,487800.0,16.36,16.36,16.26,16.27,487800.0
2006-12-13 13:00:00,16.26,16.32,16.26,16.28,211100.0,16.26,16.32,16.26,16.28,211100.0
2006-12-13 13:30:00,16.28,16.32,16.28,16.28,251100.0,16.28,16.32,16.28,16.28,251100.0
2006-12-13 14:00:00,16.29,16.36,16.28,16.32,346000.0,16.29,16.36,16.28,16.32,346000.0
2006-12-13 14:30:00,16.32,16.34,16.28,16.29,536700.0,16.32,16.34,16.28,16.29,536700.0
2006-12-13 15:00:00,16.28,16.3,16.24,16.28,646700.0,16.28,16.3,16.24,16.28,646700.0
2006-12-13 15:30:00,16.28,16.3,16.24,16.27,1192200.0,16.28,16.3,16.24,16.27,1192200.0
2006-12-14 09:30:00,16.25,16.52,16.25,16.52,1458800.0,16.25,16.52,16.25,16.52,1458800.0
2006-12-14 10:00:00,16.51,16.55,16.4,16.5,653300.0,16.51,16.55,16.4,16.5,653300.0
2006-12-14 10:30:00,16.49,16.7,16.41,16.7,1000700.0,16.49,16.7,16.41,16.7,1000700.0
2006-12-14 11:00:00,16.7,16.77,16.61,16.65,2373800.0,16.7,16.77,16.61,16.65,2373800.0
2006-12-14 11:30:00,16.64,16.68,16.51,16.56,1191600.0,16.64,16.68,16.51,16.56,1191600.0
2006-12-14 12:00:00,16.56,16.6,16.52,16.54,386700.0,16.56,16.6,16.52,16.54,386700.0
2006-12-14 12:30:00,16.53,16.55,16.49,16.53,336200.0,16.53,16.55,16.49,16.53,336200.0
2006-12-14 13:00:00,16.52,16.56,16.52,16.55,332100.0,16.52,16.56,16.52,16.55,332100.0
2006-12-14 13:30:00,16.54,16.64,16.52,16.56,428800.0,16.54,16.64,16.52,16.56,428800.0
2006-12-14 14:00:00,16.56,16.56,16.51,16.51,319300.0,16.56,16.56,16.51,16.51,319300.0
2006-12-14 14:30:00,16.51,16.53,16.47,16.51,549400.0,16.51,16.53,16.47,16.51,549400.0
2006-12-14 15:00:00,16.5,16.53,16.48,16.5,665600.0,16.5,16.53,16.48,16.5,665600.0
2006-12-14 15:30:00,16.49,16.51,16.41,16.45,1414800.0,16.49,16.51,16.41,16.45,1414800.0
2006-12-15 09:30:00,16.49,16.53,16.43,16.49,1897500.0,16.49,16.53,16.43,16.49,1897500.0
2006-12-15 10:00:00,16.49,16.49,16.41,16.45,357800.0,16.49,16.49,16.41,16.45,357800.0
2006-12-15 10:30:00,16.45,16.45,16.36,16.38,922000.0,16.45,16.45,16.36,16.38,922000.0
2006-12-15 11:00:00,16.38,16.4,16.35,16.36,803000.0,16.38,16.4,16.35,16.36,803000.0
2006-12-15 11:30:00,16.35,16.36,16.32,16.32,337600.0,16.35,16.36,16.32,16.32,337600.0
2006-12-15 12:00:00,16.33,16.33,16.25,16.3,685800.0,16.33,16.33,16.25,16.3,685800.0
2006-12-15 12:30:00,16.3,16.36,16.29,16.34,520000.0,16.3,16.36,16.29,16.34,520000.0
2006-12-15 13:00:00,16.35,16.36,16.33,16.35,312900.0,16.35,16.36,16.33,16.35,312900.0
2006-12-15 13:30:00,16.34,16.35,16.32,16.32,237500.0,16.34,16.35,16.32,16.32,237500.0
2006-12-15 14:00:00,16.33,16.33,16.27,16.3,796200.0,16.33,16.33,16.27,16.3,796200.0
2006-12-15 14:30:00,16.3,16.33,16.29,16.33,358000.0,16.3,16.33,16.29,16.33,358000.0
2006-12-15 15:00:00,16.33,16.34,16.29,16.31,530900.0,16.33,16.34,16.29,16.31,530900.0
2006-12-15 15:30:00,16.32,16.35,16.29,16.3,1087200.0,16.32,16.35,16.29,16.3,1087200.0
2006-12-18 09:30:00,16.25,16.27,16.11,16.22,752500.0,16.25,16.27,16.11,16.22,752500.0
2006-12-18 10:00:00,16.22,16.22,16.14,16.15,641300.0,16.22,16.22,16.14,16.15,641300.0
2006-12-18 10:30:00,16.15,16.2,16.12,16.13,372800.0,16.15,16.2,16.12,16.13,372800.0
2006-12-18 11:00:00,16.12,16.16,16.05,16.1,844200.0,16.12,16.16,16.05,16.1,844200.0
2006-12-18 11:30:00,16.09,16.16,16.04,16.05,630100.0,16.09,16.16,16.04,16.05,630100.0
2006-12-18 12:00:00,16.06,16.08,16.0,16.05,423400.0,16.06,16.08,16.0,16.05,423400.0
2006-12-18 12:30:00,16.05,16.12,16.02,16.09,464000.0,16.05,16.12,16.02,16.09,464000.0
2006-12-18 13:00:00,16.09,16.12,16.04,16.1,367700.0,16.09,16.12,16.04,16.1,367700.0
2006-12-18 13:30:00,16.1,16.17,16.07,16.13,451600.0,16.1,16.17,16.07,16.13,451600.0
2006-12-18 14:00:00,16.13,16.14,16.08,16.1,289200.0,16.13,16.14,16.08,16.1,289200.0
2006-12-18 14:30:00,16.1,16.11,16.03,16.08,525300.0,16.1,16.11,16.03,16.08,525300.0
2006-12-18 15:00:00,16.08,16.09,16.01,16.08,1282300.0,16.08,16.09,16.01,16.08,1282300.0
2006-12-18 15:30:00,16.08,16.1,15.98,15.99,1679200.0,16.08,16.1,15.98,15.99,1679200.0
2006-12-19 09:30:00,15.92,15.97,15.67,15.95,1360400.0,15.92,15.97,15.67,15.95,1360400.0
2006-12-19 10:00:00,15.95,16.05,15.88,15.88,1124600.0,15.95,16.05,15.88,15.88,1124600.0
2006-12-19 10:30:00,15.88,16.02,15.85,16.02,638100.0,15.88,16.02,15.85,16.02,638100.0
2006-12-19 11:00:00,16.02,16.03,15.98,16.01,922800.0,16.02,16.03,15.98,16.01,922800.0
2006-12-19 11:30:00,16.01,16.1,15.99,16.09,636100.0,16.01,16.1,15.99,16.09,636100.0
2006-12-19 12:00:00,16.09,16.14,16.05,16.11,892400.0,16.09,16.14,16.05,16.11,892400.0
2006-12-19 12:30:00,16.12,16.15,16.08,16.11,779800.0,16.12,16.15,16.08,16.11,779800.0
2006-12-19 13:00:00,16.11,16.16,16.08,16.1,784400.0,16.11,16.16,16.08,16.1,784400.0
2006-12-19 13:30:00,16.1,16.16,16.08,16.14,592200.0,16.1,16.16,16.08,16.14,592200.0
2006-12-19 14:00:00,16.15,16.19,16.11,16.13,926200.0,16.15,16.19,16.11,16.13,926200.0
2006-12-19 14:30:00,16.14,16.19,16.12,16.17,750900.0,16.14,16.19,16.12,16.17,750900.0
2006-12-19 15:00:00,16.17,16.19,16.14,16.15,811700.0,16.17,16.19,16.14,16.15,811700.0
2006-12-19 15:30:00,16.15,16.18,16.1,16.1,1243300.0,16.15,16.18,16.1,16.1,1243300.0
2006-12-20 09:30:00,16.19,16.24,16.11,16.19,478900.0,16.19,16.24,16.11,16.19,478900.0
2006-12-20 10:00:00,16.19,16.47,16.18,16.45,1826500.0,16.19,16.47,16.18,16.45,1826500.0
2006-12-20 10:30:00,16.44,16.66,16.44,16.47,1563400.0,16.44,16.66,16.44,16.47,1563400.0
2006-12-20 11:00:00,16.47,16.58,16.46,16.54,1404100.0,16.47,16.58,16.46,16.54,1404100.0
2006-12-20 11:30:00,16.53,16.67,16.51,16.66,743000.0,16.53,16.67,16.51,16.66,743000.0
2006-12-20 12:00:00,16.67,16.71,16.6,16.6,1168000.0,16.67,16.71,16.6,16.6,1168000.0
2006-12-20 12:30:00,16.6,16.69,16.6,16.64,570400.0,16.6,16.69,16.6,16.64,570400.0
2006-12-20 13:00:00,16.64,16.72,16.62,16.63,660900.0,16.64,16.72,16.62,16.63,660900.0
2006-12-20 13:30:00,16.63,16.67,16.62,16.67,672700.0,16.63,16.67,16.62,16.67,672700.0
2006-12-20 14:00:00,16.66,16.72,16.55,16.67,1048800.0,16.66,16.72,16.55,16.67,1048800.0
2006-12-20 14:30:00,16.67,16.68,16.57,16.64,744300.0,16.67,16.68,16.57,16.64,744300.0
2006-12-20 15:00:00,16.63,16.65,16.59,16.63,723500.0,16.63,16.65,16.59,16.63,723500.0
2006-12-20 15:30:00,16.63,16.76,16.62,16.66,1781700.0,16.63,16.76,16.62,16.66,1781700.0
2006-12-21 09:30:00,16.92,16.98,16.69,16.76,2420600.0,16.92,16.98,16.69,16.76,2420600.0
2006-12-21 10:00:00,16.76,16.78,16.49,16.59,2347600.0,16.76,16.78,16.49,16.59,2347600.0
2006-12-21 10:30:00,16.59,16.65,16.54,16.6,780900.0,16.59,16.65,16.54,16.6,780900.0
2006-12-21 11:00:00,16.6,16.7,16.57,16.69,555700.0,16.6,16.7,16.57,16.69,555700.0
2006-12-21 11:30:00,16.69,16.74,16.63,16.71,727400.0,16.69,16.74,16.63,16.71,727400.0
2006-12-21 12:00:00,16.71,16.72,16.65,16.72,495200.0,16.71,16.72,16.65,16.72,495200.0
2006-12-21 12:30:00,16.71,16.77,16.69,16.77,514200.0,16.71,16.77,16.69,16.77,514200.0
2006-12-21 13:00:00,16.76,16.83,16.71,16.83,711300.0,16.76,16.83,16.71,16.83,711300.0
2006-12-21 13:30:00,16.83,16.89,16.8,16.82,676500.0,16.83,16.89,16.8,16.82,676500.0
2006-12-21 14:00:00,16.82,16.87,16.74,16.81,1216700.0,16.82,16.87,16.74,16.81,1216700.0
2006-12-21 14:30:00,16.81,16.86,16.74,16.77,1078300.0,16.81,16.86,16.74,16.77,1078300.0
2006-12-21 15:00:00,16.77,16.78,16.68,16.7,1496300.0,16.77,16.78,16.68,16.7,1496300.0
2006-12-21 15:30:00,16.7,16.88,16.69,16.81,1640400.0,16.7,16.88,16.69,16.81,1640400.0
2006-12-22 09:30:00,16.83,16.97,16.78,16.8,987700.0,16.83,16.97,16.78,16.8,987700.0
2006-12-22 10:00:00,16.8,16.81,16.71,16.81,516000.0,16.8,16.81,16.71,16.81,516000.0
2006-12-22 10:30:00,16.8,16.83,16.71,16.8,1371700.0,16.8,16.83,16.71,16.8,1371700.0
2006-12-22 11:00:00,16.8,16.82,16.76,16.8,604400.0,16.8,16.82,16.76,16.8,604400.0
2006-12-22 11:30:00,16.79,16.79,16.74,16.78,341500.0,16.79,16.79,16.74,16.78,341500.0
2006-12-22 12:00:00,16.77,16.83,16.77,16.81,468300.0,16.77,16.83,16.77,16.81,468300.0
2006-12-22 12:30:00,16.82,16.9,16.81,16.87,356900.0,16.82,16.9,16.81,16.87,356900.0
2006-12-22 13:00:00,16.87,16.88,16.85,16.88,279300.0,16.87,16.88,16.85,16.88,279300.0
2006-12-22 13:30:00,16.87,16.88,16.85,16.86,296300.0,16.87,16.88,16.85,16.86,296300.0
2006-12-22 14:00:00,16.86,16.88,16.85,16.86,293500.0,16.86,16.88,16.85,16.86,293500.0
2006-12-22 14:30:00,16.87,16.87,16.83,16.84,833800.0,16.87,16.87,16.83,16.84,833800.0
2006-12-22 15:00:00,16.85,16.87,16.79,16.79,808600.0,16.85,16.87,16.79,16.79,808600.0
2006-12-22 15:30:00,16.79,16.83,16.77,16.81,1310300.0,16.79,16.83,16.77,16.81,1310300.0
2006-12-26 09:30:00,16.78,16.84,16.7,16.8,683500.0,16.78,16.84,16.7,16.8,683500.0
2006-12-26 10:00:00,16.8,16.84,16.8,16.81,461700.0,16.8,16.84,16.8,16.81,461700.0
2006-12-26 10:30:00,16.82,16.83,16.77,16.83,646300.0,16.82,16.83,16.77,16.83,646300.0
2006-12-26 11:00:00,16.82,16.86,16.79,16.83,421700.0,16.82,16.86,16.79,16.83,421700.0
2006-12-26 11:30:00,16.83,16.88,16.82,16.86,271300.0,16.83,16.88,16.82,16.86,271300.0
2006-12-26 12:00:00,16.86,16.89,16.86,16.87,327900.0,16.86,16.89,16.86,16.87,327900.0
2006-12-26 12:30:00,16.87,16.89,16.73,16.87,169700.0,16.87,16.89,16.73,16.87,169700.0
2006-12-26 13:00:00,16.87,16.9,16.87,16.89,316500.0,16.87,16.9,16.87,16.89,316500.0
2006-12-26 13:30:00,16.9,16.95,16.89,16.94,485700.0,16.9,16.95,16.89,16.94,485700.0
2006-12-26 14:00:00,16.94,16.95,16.9,16.9,458500.0,16.94,16.95,16.9,16.9,458500.0
2006-12-26 14:30:00,16.91,16.94,16.9,16.93,370000.0,16.91,16.94,16.9,16.93,370000.0
2006-12-26 15:00:00,16.94,16.94,16.83,16.9,896000.0,16.94,16.94,16.83,16.9,896000.0
2006-12-26 15:30:00,16.89,16.93,16.87,16.93,647300.0,16.89,16.93,16.87,16.93,647300.0
2006-12-27 09:30:00,16.88,16.96,16.83,16.91,527300.0,16.88,16.96,16.83,16.91,527300.0
2006-12-27 10:00:00,16.91,16.95,16.9,16.9,384000.0,16.91,16.95,16.9,16.9,384000.0
2006-12-27 10:30:00,16.9,16.95,16.9,16.95,378000.0,16.9,16.95,16.9,16.95,378000.0
2006-12-27 11:00:00,16.95,16.96,16.94,16.95,390800.0,16.95,16.96,16.94,16.95,390800.0
2006-12-27 11:30:00,16.94,16.95,16.89,16.91,2202100.0,16.94,16.95,16.89,16.91,2202100.0
2006-12-27 12:00:00,16.9,16.95,16.9,16.94,616200.0,16.9,16.95,16.9,16.94,616200.0
2006-12-27 12:30:00,16.94,16.99,16.93,16.98,577600.0,16.94,16.99,16.93,16.98,577600.0
2006-12-27 13:00:00,16.99,16.99,16.95,16.97,272100.0,16.99,16.99,16.95,16.97,272100.0
2006-12-27 13:30:00,16.97,16.98,16.96,16.97,278600.0,16.97,16.98,16.96,16.97,278600.0
2006-12-27 14:00:00,16.97,17.01,16.96,17.01,754500.0,16.97,17.01,16.96,17.01,754500.0
2006-12-27 14:30:00,17.01,17.1,17.0,17.06,846500.0,17.01,17.1,17.0,17.06,846500.0
2006-12-27 15:00:00,17.06,17.08,17.0,17.01,531600.0,17.06,17.08,17.0,17.01,531600.0
2006-12-27 15:30:00,17.0,17.07,17.0,17.04,923500.0,17.0,17.07,17.0,17.04,923500.0
2006-12-28 09:30:00,17.01,17.1,17.0,17.09,640500.0,17.01,17.1,17.0,17.09,640500.0
2006-12-28 10:00:00,17.1,17.18,17.06,17.16,805500.0,17.1,17.18,17.06,17.16,805500.0
2006-12-28 10:30:00,17.16,17.2,17.12,17.14,446400.0,17.16,17.2,17.12,17.14,446400.0
2006-12-28 11:00:00,17.14,17.15,17.09,17.11,541800.0,17.14,17.15,17.09,17.11,541800.0
2006-12-28 11:30:00,17.1,17.15,17.09,17.1,884100.0,17.1,17.15,17.09,17.1,884100.0
2006-12-28 12:00:00,17.1,17.12,17.09,17.1,627200.0,17.1,17.12,17.09,17.1,627200.0
2006-12-28 12:30:00,17.11,17.12,17.09,17.09,268500.0,17.11,17.12,17.09,17.09,268500.0
2006-12-28 13:00:00,17.1,17.11,17.09,17.1,169300.0,17.1,17.11,17.09,17.1,169300.0
2006-12-28 13:30:00,17.1,17.13,17.1,17.12,371600.0,17.1,17.13,17.1,17.12,371600.0
2006-12-28 14:00:00,17.11,17.14,17.11,17.12,324200.0,17.11,17.14,17.11,17.12,324200.0
2006-12-28 14:30:00,17.12,17.15,17.11,17.15,456100.0,17.12,17.15,17.11,17.15,456100.0
2006-12-28 15:00:00,17.16,17.16,17.12,17.13,566700.0,17.16,17.16,17.12,17.13,566700.0
2006-12-28 15:30:00,17.12,17.18,17.11,17.14,1085000.0,17.12,17.18,17.11,17.14,1085000.0
2006-12-29 09:30:00,17.1,17.15,17.05,17.13,423600.0,17.1,17.15,17.05,17.13,423600.0
2006-12-29 10:00:00,17.12,17.19,17.12,17.18,549600.0,17.12,17.19,17.12,17.18,549600.0
2006-12-29 10:30:00,17.18,17.22,17.16,17.21,611200.0,17.18,17.22,17.16,17.21,611200.0
2006-12-29 11:00:00,17.21,17.25,17.19,17.2,433000.0,17.21,17.25,17.19,17.2,433000.0
2006-12-29 11:30:00,17.2,17.23,17.17,17.18,334200.0,17.2,17.23,17.17,17.18,334200.0
2006-12-29 12:00:00,17.18,17.2,17.15,17.15,380300.0,17.18,17.2,17.15,17.15,380300.0
2006-12-29 12:30:00,17.16,17.18,17.14,17.18,225500.0,17.16,17.18,17.14,17.18,225500.0
2006-12-29 13:00:00,17.17,17.35,17.17,17.32,1127800.0,17.17,17.35,17.17,17.32,1127800.0
2006-12-29 13:30:00,17.33,17.33,17.19,17.23,463600.0,17.33,17.33,17.19,17.23,463600.0
2006-12-29 14:00:00,17.23,17.35,17.22,17.33,696900.0,17.23,17.35,17.22,17.33,696900.0
2006-12-29 14:30:00,17.33,17.34,17.27,17.28,420700.0,17.33,17.34,17.27,17.28,420700.0
2006-12-29 15:00:00,17.28,17.28,17.15,17.16,440800.0,17.28,17.28,17.15,17.16,440800.0
2006-12-29 15:30:00,17.16,17.25,17.15,17.18,997400.0,17.16,17.25,17.15,17.18,997400.0
2007-01-03 09:30:00,17.28,17.43,16.93,16.98,1743900.0,17.28,17.43,16.93,16.98,1743900.0
2007-01-03 10:00:00,16.97,17.13,16.96,17.01,1886400.0,16.97,17.13,16.96,17.01,1886400.0
2007-01-03 10:30:00,17.01,17.07,16.97,17.03,1656000.0,17.01,17.07,16.97,17.03,1656000.0
2007-01-03 11:00:00,17.03,17.09,17.0,17.04,1773000.0,17.03,17.09,17.0,17.04,1773000.0
2007-01-03 11:30:00,17.05,17.05,16.88,16.88,558600.0,17.05,17.05,16.88,16.88,558600.0
2007-01-03 12:00:00,16.88,16.91,16.85,16.9,574700.0,16.88,16.91,16.85,16.9,574700.0
2007-01-03 12:30:00,16.91,16.95,16.9,16.94,461300.0,16.91,16.95,16.9,16.94,461300.0
2007-01-03 13:00:00,16.93,16.96,16.91,16.93,577500.0,16.93,16.96,16.91,16.93,577500.0
2007-01-03 13:30:00,16.93,16.98,16.93,16.96,461100.0,16.93,16.98,16.93,16.96,461100.0
2007-01-03 14:00:00,16.94,16.97,16.78,16.86,578600.0,16.94,16.97,16.78,16.86,578600.0
2007-01-03 14:30:00,16.86,16.92,16.81,16.83,567900.0,16.86,16.92,16.81,16.83,567900.0
2007-01-03 15:00:00,16.85,16.85,16.75,16.79,619200.0,16.85,16.85,16.75,16.79,619200.0
2007-01-03 15:30:00,16.79,16.91,16.79,16.9,1289700.0,16.79,16.91,16.79,16.9,1289700.0
2007-01-04 09:30:00,16.74,16.99,16.61,16.96,612300.0,16.74,16.99,16.61,16.96,612300.0
2007-01-04 10:00:00,16.96,17.06,16.78,16.8,544700.0,16.96,17.06,16.78,16.8,544700.0
2007-01-04 10:30:00,16.81,16.94,16.8,16.93,1026400.0,16.81,16.94,16.8,16.93,1026400.0
2007-01-04 11:00:00,16.92,16.93,16.87,16.89,763900.0,16.92,16.93,16.87,16.89,763900.0
2007-01-04 11:30:00,16.9,16.98,16.89,16.97,457600.0,16.9,16.98,16.89,16.97,457600.0
2007-01-04 12:00:00,16.97,17.02,16.92,16.94,441400.0,16.97,17.02,16.92,16.94,441400.0
2007-01-04 12:30:00,16.94,16.94,16.89,16.91,1499200.0,16.94,16.94,16.89,16.91,1499200.0
2007-01-04 13:00:00,16.9,16.91,16.83,16.84,353200.0,16.9,16.91,16.83,16.84,353200.0
2007-01-04 13:30:00,16.84,16.93,16.81,16.93,712100.0,16.84,16.93,16.81,16.93,712100.0
2007-01-04 14:00:00,16.93,16.99,16.88,16.99,1043600.0,16.93,16.99,16.88,16.99,1043600.0
2007-01-04 14:30:00,16.99,17.05,16.95,17.02,663600.0,16.99,17.05,16.95,17.02,663600.0
2007-01-04 15:00:00,17.02,17.1,17.01,17.04,1032700.0,17.02,17.1,17.01,17.04,1032700.0
2007-01-04 15:30:00,17.04,17.1,17.03,17.06,791900.0,17.04,17.1,17.03,17.06,791900.0
2007-01-05 09:30:00,17.15,17.2,17.01,17.17,1349400.0,17.15,17.2,17.01,17.17,1349400.0
2007-01-05 10:00:00,17.18,17.3,17.12,17.14,1991800.0,17.18,17.3,17.12,17.14,1991800.0
2007-01-05 10:30:00,17.15,17.15,17.07,17.07,743000.0,17.15,17.15,17.07,17.07,743000.0
2007-01-05 11:00:00,17.07,17.11,17.06,17.08,713200.0,17.07,17.11,17.06,17.08,713200.0
2007-01-05 11:30:00,17.08,17.1,17.05,17.09,424800.0,17.08,17.1,17.05,17.09,424800.0
2007-01-05 12:00:00,17.09,17.1,17.04,17.06,481400.0,17.09,17.1,17.04,17.06,481400.0
2007-01-05 12:30:00,17.06,17.11,17.04,17.1,765600.0,17.06,17.11,17.04,17.1,765600.0
2007-01-05 13:00:00,17.1,17.11,17.08,17.1,655400.0,17.1,17.11,17.08,17.1,655400.0
2007-01-05 13:30:00,17.09,17.11,17.08,17.09,1019600.0,17.09,17.11,17.08,17.09,1019600.0
2007-01-05 14:00:00,17.09,17.12,17.07,17.09,1263300.0,17.09,17.12,17.07,17.09,1263300.0
2007-01-05 14:30:00,17.09,17.11,17.05,17.08,876700.0,17.09,17.11,17.05,17.08,876700.0
2007-01-05 15:00:00,17.08,17.12,17.06,17.09,1509000.0,17.08,17.12,17.06,17.09,1509000.0
2007-01-05 15:30:00,17.09,17.14,17.08,17.1,1985100.0,17.09,17.14,17.08,17.1,1985100.0
2007-01-08 09:30:00,17.4,18.41,17.19,17.23,1142500.0,17.4,18.41,17.19,17.23,1142500.0
2007-01-08 10:00:00,17.19,17.25,17.19,17.21,859000.0,17.19,17.25,17.19,17.21,859000.0
2007-01-08 10:30:00,17.22,17.22,17.14,17.14,496300.0,17.22,17.22,17.14,17.14,496300.0
2007-01-08 11:00:00,17.15,17.25,17.14,17.22,553600.0,17.15,17.25,17.14,17.22,553600.0
2007-01-08 11:30:00,17.23,17.26,17.2,17.24,675200.0,17.23,17.26,17.2,17.24,675200.0
2007-01-08 12:00:00,17.25,17.33,17.22,17.33,828900.0,17.25,17.33,17.22,17.33,828900.0
2007-01-08 12:30:00,17.33,17.66,17.32,17.64,2103700.0,17.33,17.66,17.32,17.64,2103700.0
2007-01-08 13:00:00,17.64,17.66,17.56,17.58,825700.0,17.64,17.66,17.56,17.58,825700.0
2007-01-08 13:30:00,17.58,17.74,17.57,17.65,1415500.0,17.58,17.74,17.57,17.65,1415500.0
2007-01-08 14:00:00,17.65,17.71,17.65,17.69,854600.0,17.65,17.71,17.65,17.69,854600.0
2007-01-08 14:30:00,17.7,17.7,17.6,17.65,1322900.0,17.7,17.7,17.6,17.65,1322900.0
2007-01-08 15:00:00,17.65,17.71,17.64,17.7,1285400.0,17.65,17.71,17.64,17.7,1285400.0
2007-01-08 15:30:00,17.7,17.82,17.69,17.81,2746800.0,17.7,17.82,17.69,17.81,2746800.0
2007-01-09 09:30:00,18.2,18.43,18.06,18.31,6818800.0,18.2,18.43,18.06,18.31,6818800.0
2007-01-09 10:00:00,18.32,18.33,18.18,18.19,3321600.0,18.32,18.33,18.18,18.19,3321600.0
2007-01-09 10:30:00,18.19,18.25,18.03,18.14,2646900.0,18.19,18.25,18.03,18.14,2646900.0
2007-01-09 11:00:00,18.15,18.21,18.13,18.18,1485300.0,18.15,18.21,18.13,18.18,1485300.0
2007-01-09 11:30:00,18.19,18.22,18.17,18.2,1474700.0,18.19,18.22,18.17,18.2,1474700.0
2007-01-09 12:00:00,18.21,18.22,18.17,18.2,1167800.0,18.21,18.22,18.17,18.2,1167800.0
2007-01-09 12:30:00,18.2,18.28,18.2,18.27,2799700.0,18.2,18.28,18.2,18.27,2799700.0
2007-01-09 13:00:00,18.26,18.37,18.23,18.37,2374500.0,18.26,18.37,18.23,18.37,2374500.0
2007-01-09 13:30:00,18.37,18.39,18.33,18.35,2018200.0,18.37,18.39,18.33,18.35,2018200.0
2007-01-09 14:00:00,18.34,18.36,18.17,18.23,3184600.0,18.34,18.36,18.17,18.23,3184600.0
2007-01-09 14:30:00,18.22,18.25,17.8,17.91,8240200.0,18.22,18.25,17.8,17.91,8240200.0
2007-01-09 15:00:00,17.91,18.04,17.64,17.7,4707900.0,17.91,18.04,17.64,17.7,4707900.0
2007-01-09 15:30:00,17.7,17.81,17.56,17.6,5749500.0,17.7,17.81,17.56,17.6,5749500.0
2007-01-10 09:30:00,17.79,17.95,17.6,17.72,2590700.0,17.79,17.95,17.6,17.72,2590700.0
2007-01-10 10:00:00,17.73,17.75,17.58,17.6,1682000.0,17.73,17.75,17.58,17.6,1682000.0
2007-01-10 10:30:00,17.6,17.7,17.6,17.7,1275400.0,17.6,17.7,17.6,17.7,1275400.0
2007-01-10 11:00:00,17.7,17.71,17.69,17.71,427000.0,17.7,17.71,17.69,17.71,427000.0
2007-01-10 11:30:00,17.71,17.76,17.68,17.68,1180000.0,17.71,17.76,17.68,17.68,1180000.0
2007-01-10 12:00:00,17.68,17.7,17.64,17.65,751600.0,17.68,17.7,17.64,17.65,751600.0
2007-01-10 12:30:00,17.64,17.66,17.62,17.64,492100.0,17.64,17.66,17.62,17.64,492100.0
2007-01-10 13:00:00,17.65,17.68,17.64,17.67,561300.0,17.65,17.68,17.64,17.67,561300.0
2007-01-10 13:30:00,17.67,17.75,17.66,17.73,943800.0,17.67,17.75,17.66,17.73,943800.0
2007-01-10 14:00:00,17.73,17.8,17.63,17.77,1519500.0,17.73,17.8,17.63,17.77,1519500.0
2007-01-10 14:30:00,17.77,17.94,17.73,17.85,2445800.0,17.77,17.94,17.73,17.85,2445800.0
2007-01-10 15:00:00,17.85,17.9,17.78,17.83,1740100.0,17.85,17.9,17.78,17.83,1740100.0
2007-01-10 15:30:00,17.83,17.9,17.8,17.83,2076200.0,17.83,17.9,17.8,17.83,2076200.0
2007-01-11 09:30:00,17.61,17.9,17.61,17.82,608300.0,17.61,17.9,17.61,17.82,608300.0
2007-01-11 10:00:00,17.81,17.84,17.72,17.78,1405000.0,17.81,17.84,17.72,17.78,1405000.0
2007-01-11 10:30:00,17.78,17.85,17.78,17.81,1171000.0,17.78,17.85,17.78,17.81,1171000.0
2007-01-11 11:00:00,17.81,17.89,17.8,17.86,778200.0,17.81,17.89,17.8,17.86,778200.0
2007-01-11 11:30:00,17.86,17.99,17.85,17.94,1344600.0,17.86,17.99,17.85,17.94,1344600.0
2007-01-11 12:00:00,17.94,18.05,17.88,18.01,1213600.0,17.94,18.05,17.88,18.01,1213600.0
2007-01-11 12:30:00,18.01,18.02,17.95,17.97,462000.0,18.01,18.02,17.95,17.97,462000.0
2007-01-11 13:00:00,17.97,17.99,17.9,17.9,602100.0,17.97,17.99,17.9,17.9,602100.0
2007-01-11 13:30:00,17.9,17.96,17.9,17.95,836700.0,17.9,17.96,17.9,17.95,836700.0
2007-01-11 14:00:00,17.95,18.01,17.94,17.99,1093400.0,17.95,18.01,17.94,17.99,1093400.0
2007-01-11 14:30:00,17.98,18.04,17.98,17.98,1076100.0,17.98,18.04,17.98,17.98,1076100.0
2007-01-11 15:00:00,17.98,18.06,17.98,18.05,1175600.0,17.98,18.06,17.98,18.05,1175600.0
2007-01-11 15:30:00,18.05,18.06,17.94,18.02,1874200.0,18.05,18.06,17.94,18.02,1874200.0
2007-01-12 09:30:00,18.05,18.25,18.01,18.17,2749000.0,18.05,18.25,18.01,18.17,2749000.0
2007-01-12 10:00:00,18.18,18.2,18.12,18.19,1065900.0,18.18,18.2,18.12,18.19,1065900.0
2007-01-12 10:30:00,18.19,18.24,18.15,18.23,1052300.0,18.19,18.24,18.15,18.23,1052300.0
2007-01-12 11:00:00,18.24,18.31,18.19,18.3,1850100.0,18.24,18.31,18.19,18.3,1850100.0
2007-01-12 11:30:00,18.3,18.39,18.18,18.2,2035800.0,18.3,18.39,18.18,18.2,2035800.0
2007-01-12 12:00:00,18.2,18.24,18.11,18.17,870700.0,18.2,18.24,18.11,18.17,870700.0
2007-01-12 12:30:00,18.17,18.23,18.15,18.21,417600.0,18.17,18.23,18.15,18.21,417600.0
2007-01-12 13:00:00,18.2,18.21,18.08,18.13,410000.0,18.2,18.21,18.08,18.13,410000.0
2007-01-12 13:30:00,18.12,18.15,18.08,18.14,379900.0,18.12,18.15,18.08,18.14,379900.0
2007-01-12 14:00:00,18.14,18.15,18.09,18.11,372000.0,18.14,18.15,18.09,18.11,372000.0
2007-01-12 14:30:00,18.11,18.21,18.11,18.21,578000.0,18.11,18.21,18.11,18.21,578000.0
2007-01-12 15:00:00,18.2,18.25,18.17,18.2,1104800.0,18.2,18.25,18.17,18.2,1104800.0
2007-01-12 15:30:00,18.19,18.25,18.13,18.2,1281800.0,18.19,18.25,18.13,18.2,1281800.0
2007-01-16 09:30:00,18.37,18.42,18.24,18.31,1566800.0,18.37,18.42,18.24,18.31,1566800.0
2007-01-16 10:00:00,18.32,18.33,18.21,18.22,901000.0,18.32,18.33,18.21,18.22,901000.0
2007-01-16 10:30:00,18.22,18.34,18.21,18.24,629500.0,18.22,18.34,18.21,18.24,629500.0
2007-01-16 11:00:00,18.24,18.32,18.23,18.32,521700.0,18.24,18.32,18.23,18.32,521700.0
2007-01-16 11:30:00,18.33,18.4,18.28,18.28,810100.0,18.33,18.4,18.28,18.28,810100.0
2007-01-16 12:00:00,18.28,18.31,18.22,18.23,907400.0,18.28,18.31,18.22,18.23,907400.0
2007-01-16 12:30:00,18.23,18.24,18.16,18.19,691000.0,18.23,18.24,18.16,18.19,691000.0
2007-01-16 13:00:00,18.19,18.2,18.07,18.1,616000.0,18.19,18.2,18.07,18.1,616000.0
2007-01-16 13:30:00,18.11,18.12,18.05,18.08,598000.0,18.11,18.12,18.05,18.08,598000.0
2007-01-16 14:00:00,18.08,18.24,18.08,18.22,751000.0,18.08,18.24,18.08,18.22,751000.0
2007-01-16 14:30:00,18.22,18.37,18.18,18.2,782800.0,18.22,18.37,18.18,18.2,782800.0
2007-01-16 15:00:00,18.2,18.37,18.14,18.15,617400.0,18.2,18.37,18.14,18.15,617400.0
2007-01-16 15:30:00,18.16,18.16,18.04,18.14,1475200.0,18.16,18.16,18.04,18.14,1475200.0
2007-01-17 09:30:00,18.12,18.15,18.04,18.07,938400.0,18.12,18.15,18.04,18.07,938400.0
2007-01-17 10:00:00,18.06,18.06,18.0,18.05,444700.0,18.06,18.06,18.0,18.05,444700.0
2007-01-17 10:30:00,18.05,18.07,17.98,18.07,612400.0,18.05,18.07,17.98,18.07,612400.0
2007-01-17 11:00:00,18.07,18.13,18.05,18.1,551400.0,18.07,18.13,18.05,18.1,551400.0
2007-01-17 11:30:00,18.1,18.12,18.08,18.12,370600.0,18.1,18.12,18.08,18.12,370600.0
2007-01-17 12:00:00,18.12,18.24,18.11,18.19,840300.0,18.12,18.24,18.11,18.19,840300.0
2007-01-17 12:30:00,18.2,18.31,18.19,18.29,637500.0,18.2,18.31,18.19,18.29,637500.0
2007-01-17 13:00:00,18.3,18.34,18.26,18.27,371900.0,18.3,18.34,18.26,18.27,371900.0
2007-01-17 13:30:00,18.27,18.3,18.26,18.29,217600.0,18.27,18.3,18.26,18.29,217600.0
2007-01-17 14:00:00,18.29,18.29,18.21,18.22,445300.0,18.29,18.29,18.21,18.22,445300.0
2007-01-17 14:30:00,18.22,18.23,18.11,18.17,616100.0,18.22,18.23,18.11,18.17,616100.0
2007-01-17 15:00:00,18.17,18.18,18.1,18.16,423100.0,18.17,18.18,18.1,18.16,423100.0
2007-01-17 15:30:00,18.15,18.23,18.15,18.21,698900.0,18.15,18.23,18.15,18.21,698900.0
2007-01-18 09:30:00,18.21,18.33,18.1,18.16,651800.0,18.21,18.33,18.1,18.16,651800.0
2007-01-18 10:00:00,18.15,18.23,18.1,18.15,425800.0,18.15,18.23,18.1,18.15,425800.0
2007-01-18 10:30:00,18.15,18.2,18.12,18.17,245100.0,18.15,18.2,18.12,18.17,245100.0
2007-01-18 11:00:00,18.17,18.21,18.14,18.18,298300.0,18.17,18.21,18.14,18.18,298300.0
2007-01-18 11:30:00,18.18,18.18,18.14,18.14,299200.0,18.18,18.18,18.14,18.14,299200.0
2007-01-18 12:00:00,18.14,18.16,18.12,18.12,287100.0,18.14,18.16,18.12,18.12,287100.0
2007-01-18 12:30:00,18.12,18.17,18.1,18.11,339000.0,18.12,18.17,18.1,18.11,339000.0
2007-01-18 13:00:00,18.12,18.16,18.12,18.15,250900.0,18.12,18.16,18.12,18.15,250900.0
2007-01-18 13:30:00,18.15,18.16,18.11,18.12,190100.0,18.15,18.16,18.11,18.12,190100.0
2007-01-18 14:00:00,18.13,18.15,18.09,18.11,258400.0,18.13,18.15,18.09,18.11,258400.0
2007-01-18 14:30:00,18.1,18.16,18.09,18.13,327400.0,18.1,18.16,18.09,18.13,327400.0
2007-01-18 15:00:00,18.13,18.13,18.08,18.11,328300.0,18.13,18.13,18.08,18.11,328300.0
2007-01-18 15:30:00,18.12,18.14,18.08,18.1,616400.0,18.12,18.14,18.08,18.1,616400.0
2007-01-19 09:30:00,18.1,18.15,18.0,18.14,926200.0,18.1,18.15,18.0,18.14,926200.0
2007-01-19 10:00:00,18.15,18.16,18.03,18.04,499900.0,18.15,18.16,18.03,18.04,499900.0
2007-01-19 10:30:00,18.04,18.17,18.04,18.13,802000.0,18.04,18.17,18.04,18.13,802000.0
2007-01-19 11:00:00,18.13,18.16,18.1,18.12,607400.0,18.13,18.16,18.1,18.12,607400.0
2007-01-19 11:30:00,18.13,18.21,18.1,18.17,655000.0,18.13,18.21,18.1,18.17,655000.0
2007-01-19 12:00:00,18.16,18.17,18.08,18.12,240300.0,18.16,18.17,18.08,18.12,240300.0
2007-01-19 12:30:00,18.12,18.14,18.1,18.12,191800.0,18.12,18.14,18.1,18.12,191800.0
2007-01-19 13:00:00,18.12,18.14,18.1,18.11,227900.0,18.12,18.14,18.1,18.11,227900.0
2007-01-19 13:30:00,18.11,18.16,18.11,18.14,1055700.0,18.11,18.16,18.11,18.14,1055700.0
2007-01-19 14:00:00,18.14,18.18,18.12,18.14,959400.0,18.14,18.18,18.12,18.14,959400.0
2007-01-19 14:30:00,18.15,18.2,18.14,18.16,649800.0,18.15,18.2,18.14,18.16,649800.0
2007-01-19 15:00:00,18.16,18.19,18.14,18.16,607200.0,18.16,18.19,18.14,18.16,607200.0
2007-01-19 15:30:00,18.16,18.22,18.15,18.2,2130100.0,18.16,18.22,18.15,18.2,2130100.0
2007-01-22 09:30:00,18.09,18.15,17.97,17.98,771600.0,18.09,18.15,17.97,17.98,771600.0
2007-01-22 10:00:00,17.98,18.0,17.9,17.91,680600.0,17.98,18.0,17.9,17.91,680600.0
2007-01-22 10:30:00,17.92,17.92,17.86,17.89,736700.0,17.92,17.92,17.86,17.89,736700.0
2007-01-22 11:00:00,17.9,17.93,17.89,17.91,580300.0,17.9,17.93,17.89,17.91,580300.0
2007-01-22 11:30:00,17.91,18.04,17.91,18.02,556400.0,17.91,18.04,17.91,18.02,556400.0
2007-01-22 12:00:00,18.03,18.06,17.96,18.01,340100.0,18.03,18.06,17.96,18.01,340100.0
2007-01-22 12:30:00,18.02,18.02,17.98,17.98,242200.0,18.02,18.02,17.98,17.98,242200.0
2007-01-22 13:00:00,17.98,18.0,17.97,17.98,314800.0,17.98,18.0,17.97,17.98,314800.0
2007-01-22 13:30:00,17.99,18.0,17.98,17.99,233700.0,17.99,18.0,17.98,17.99,233700.0
2007-01-22 14:00:00,17.98,18.03,17.98,18.01,801400.0,17.98,18.03,17.98,18.01,801400.0
2007-01-22 14:30:00,18.01,18.08,18.0,18.05,777200.0,18.01,18.08,18.0,18.05,777200.0
2007-01-22 15:00:00,18.05,18.08,18.04,18.07,662700.0,18.05,18.08,18.04,18.07,662700.0
2007-01-22 15:30:00,18.07,18.11,18.06,18.08,1301400.0,18.07,18.11,18.06,18.08,1301400.0
2007-01-23 09:30:00,17.96,17.99,17.65,17.69,1353300.0,17.96,17.99,17.65,17.69,1353300.0
2007-01-23 10:00:00,17.7,17.85,17.66,17.75,895000.0,17.7,17.85,17.66,17.75,895000.0
2007-01-23 10:30:00,17.76,17.77,17.64,17.74,833300.0,17.76,17.77,17.64,17.74,833300.0
2007-01-23 11:00:00,17.73,17.85,17.69,17.72,681200.0,17.73,17.85,17.69,17.72,681200.0
2007-01-23 11:30:00,17.72,17.76,17.66,17.7,415200.0,17.72,17.76,17.66,17.7,415200.0
2007-01-23 12:00:00,17.7,17.71,17.69,17.7,331500.0,17.7,17.71,17.69,17.7,331500.0
2007-01-23 12:30:00,17.7,17.71,17.68,17.71,259900.0,17.7,17.71,17.68,17.71,259900.0
2007-01-23 13:00:00,17.71,17.78,17.7,17.76,463100.0,17.71,17.78,17.7,17.76,463100.0
2007-01-23 13:30:00,17.75,17.77,17.7,17.72,466900.0,17.75,17.77,17.7,17.72,466900.0
2007-01-23 14:00:00,17.72,17.73,17.66,17.71,486900.0,17.72,17.73,17.66,17.71,486900.0
2007-01-23 14:30:00,17.71,17.75,17.68,17.75,311600.0,17.71,17.75,17.68,17.75,311600.0
2007-01-23 15:00:00,17.75,17.77,17.74,17.75,390600.0,17.75,17.77,17.74,17.75,390600.0
2007-01-23 15:30:00,17.75,17.76,17.69,17.72,1208700.0,17.75,17.76,17.69,17.72,1208700.0
2007-01-24 09:30:00,17.71,17.88,17.65,17.73,1243900.0,17.71,17.88,17.65,17.73,1243900.0
2007-01-24 10:00:00,17.72,17.73,17.57,17.62,1014600.0,17.72,17.73,17.57,17.62,1014600.0
2007-01-24 10:30:00,17.62,17.71,17.59,17.65,706800.0,17.62,17.71,17.59,17.65,706800.0
2007-01-24 11:00:00,17.65,17.71,17.63,17.65,710600.0,17.65,17.71,17.63,17.65,710600.0
2007-01-24 11:30:00,17.65,17.71,17.65,17.69,614300.0,17.65,17.71,17.65,17.69,614300.0
2007-01-24 12:00:00,17.69,17.7,17.67,17.68,398100.0,17.69,17.7,17.67,17.68,398100.0
2007-01-24 12:30:00,17.68,17.7,17.64,17.64,546200.0,17.68,17.7,17.64,17.64,546200.0
2007-01-24 13:00:00,17.64,17.68,17.64,17.67,389300.0,17.64,17.68,17.64,17.67,389300.0
2007-01-24 13:30:00,17.67,17.71,17.65,17.69,433200.0,17.67,17.71,17.65,17.69,433200.0
2007-01-24 14:00:00,17.69,17.71,17.68,17.68,544700.0,17.69,17.71,17.68,17.68,544700.0
2007-01-24 14:30:00,17.69,17.7,17.68,17.69,553100.0,17.69,17.7,17.68,17.69,553100.0
2007-01-24 15:00:00,17.7,17.71,17.68,17.69,586300.0,17.7,17.71,17.68,17.69,586300.0
2007-01-24 15:30:00,17.68,17.7,17.67,17.68,1148000.0,17.68,17.7,17.67,17.68,1148000.0
2007-01-25 09:30:00,17.72,17.74,17.59,17.68,458200.0,17.72,17.74,17.59,17.68,458200.0
2007-01-25 10:00:00,17.68,17.69,17.61,17.65,643600.0,17.68,17.69,17.61,17.65,643600.0
2007-01-25 10:30:00,17.65,17.65,17.6,17.65,1073000.0,17.65,17.65,17.6,17.65,1073000.0
2007-01-25 11:00:00,17.65,17.67,17.62,17.67,970000.0,17.65,17.67,17.62,17.67,970000.0
2007-01-25 11:30:00,17.67,17.75,17.62,17.63,867700.0,17.67,17.75,17.62,17.63,867700.0
2007-01-25 12:00:00,17.63,17.65,17.61,17.63,391300.0,17.63,17.65,17.61,17.63,391300.0
2007-01-25 12:30:00,17.64,17.66,17.63,17.64,272000.0,17.64,17.66,17.63,17.64,272000.0
2007-01-25 13:00:00,17.64,17.67,17.63,17.65,370100.0,17.64,17.67,17.63,17.65,370100.0
2007-01-25 13:30:00,17.66,17.66,17.6,17.62,568100.0,17.66,17.66,17.6,17.62,568100.0
2007-01-25 14:00:00,17.62,17.63,17.55,17.59,491600.0,17.62,17.63,17.55,17.59,491600.0
2007-01-25 14:30:00,17.58,17.64,17.57,17.64,452100.0,17.58,17.64,17.57,17.64,452100.0
2007-01-25 15:00:00,17.64,17.66,17.61,17.63,710700.0,17.64,17.66,17.61,17.63,710700.0
2007-01-25 15:30:00,17.63,17.66,17.61,17.63,919400.0,17.63,17.66,17.61,17.63,919400.0
2007-01-26 09:30:00,17.65,17.65,17.54,17.59,425600.0,17.65,17.65,17.54,17.59,425600.0
2007-01-26 10:00:00,17.59,17.6,17.38,17.42,1097400.0,17.59,17.6,17.38,17.42,1097400.0
2007-01-26 10:30:00,17.42,17.44,17.32,17.4,1026600.0,17.42,17.44,17.32,17.4,1026600.0
2007-01-26 11:00:00,17.4,17.44,17.38,17.43,459700.0,17.4,17.44,17.38,17.43,459700.0
2007-01-26 11:30:00,17.42,17.43,17.36,17.42,329100.0,17.42,17.43,17.36,17.42,329100.0
2007-01-26 12:00:00,17.42,17.45,17.4,17.41,303300.0,17.42,17.45,17.4,17.41,303300.0
2007-01-26 12:30:00,17.41,17.42,17.39,17.4,214500.0,17.41,17.42,17.39,17.4,214500.0
2007-01-26 13:00:00,17.4,17.43,17.39,17.41,217600.0,17.4,17.43,17.39,17.41,217600.0
2007-01-26 13:30:00,17.42,17.49,17.41,17.46,310900.0,17.42,17.49,17.41,17.46,310900.0
2007-01-26 14:00:00,17.46,17.47,17.42,17.47,315500.0,17.46,17.47,17.42,17.47,315500.0
2007-01-26 14:30:00,17.47,17.49,17.43,17.49,533300.0,17.47,17.49,17.43,17.49,533300.0
2007-01-26 15:00:00,17.48,17.54,17.48,17.48,489600.0,17.48,17.54,17.48,17.48,489600.0
2007-01-26 15:30:00,17.49,17.5,17.45,17.46,602600.0,17.49,17.5,17.45,17.46,602600.0
2007-01-29 09:30:00,17.47,17.74,17.42,17.69,941200.0,17.47,17.74,17.42,17.69,941200.0
2007-01-29 10:00:00,17.69,17.7,17.53,17.58,1424300.0,17.69,17.7,17.53,17.58,1424300.0
2007-01-29 10:30:00,17.57,17.69,17.56,17.67,674700.0,17.57,17.69,17.56,17.67,674700.0
2007-01-29 11:00:00,17.66,17.74,17.62,17.74,722000.0,17.66,17.74,17.62,17.74,722000.0
2007-01-29 11:30:00,17.74,17.85,17.73,17.84,572100.0,17.74,17.85,17.73,17.84,572100.0
2007-01-29 12:00:00,17.84,17.95,17.83,17.83,760600.0,17.84,17.95,17.83,17.83,760600.0
2007-01-29 12:30:00,17.84,17.94,17.83,17.92,407600.0,17.84,17.94,17.83,17.92,407600.0
2007-01-29 13:00:00,17.92,17.97,17.91,17.94,537800.0,17.92,17.97,17.91,17.94,537800.0
2007-01-29 13:30:00,17.93,17.95,17.88,17.88,514400.0,17.93,17.95,17.88,17.88,514400.0
2007-01-29 14:00:00,17.88,17.95,17.83,17.95,906900.0,17.88,17.95,17.83,17.95,906900.0
2007-01-29 14:30:00,17.95,17.98,17.91,17.96,757900.0,17.95,17.98,17.91,17.96,757900.0
2007-01-29 15:00:00,17.96,18.04,17.95,17.99,1044800.0,17.96,18.04,17.95,17.99,1044800.0
2007-01-29 15:30:00,17.99,18.02,17.94,17.98,1391500.0,17.99,18.02,17.94,17.98,1391500.0
2007-01-30 09:30:00,17.95,18.13,17.91,18.09,1284300.0,17.95,18.13,17.91,18.09,1284300.0
2007-01-30 10:00:00,18.09,18.2,18.09,18.18,1124200.0,18.09,18.2,18.09,18.18,1124200.0
2007-01-30 10:30:00,18.19,18.24,18.18,18.18,1655500.0,18.19,18.24,18.18,18.18,1655500.0
2007-01-30 11:00:00,18.19,18.43,18.17,18.42,2232400.0,18.19,18.43,18.17,18.42,2232400.0
2007-01-30 11:30:00,18.41,18.68,18.4,18.51,2670800.0,18.41,18.68,18.4,18.51,2670800.0
2007-01-30 12:00:00,18.5,18.53,18.4,18.46,889400.0,18.5,18.53,18.4,18.46,889400.0
2007-01-30 12:30:00,18.46,18.62,18.44,18.56,832300.0,18.46,18.62,18.44,18.56,832300.0
2007-01-30 13:00:00,18.56,18.65,18.5,18.62,1095800.0,18.56,18.65,18.5,18.62,1095800.0
2007-01-30 13:30:00,18.62,18.66,18.57,18.61,1301500.0,18.62,18.66,18.57,18.61,1301500.0
2007-01-30 14:00:00,18.61,18.69,18.48,18.52,1482000.0,18.61,18.69,18.48,18.52,1482000.0
2007-01-30 14:30:00,18.52,18.67,18.48,18.67,1408100.0,18.52,18.67,18.48,18.67,1408100.0
2007-01-30 15:00:00,18.67,18.69,18.46,18.52,1158600.0,18.67,18.69,18.46,18.52,1158600.0
2007-01-30 15:30:00,18.52,18.63,18.49,18.6,2002700.0,18.52,18.63,18.49,18.6,2002700.0
2007-01-31 09:30:00,18.59,18.59,18.22,18.27,1373700.0,18.59,18.59,18.22,18.27,1373700.0
2007-01-31 10:00:00,18.28,18.32,18.19,18.24,1124900.0,18.28,18.32,18.19,18.24,1124900.0
2007-01-31 10:30:00,18.25,18.28,18.21,18.22,801000.0,18.25,18.28,18.21,18.22,801000.0
2007-01-31 11:00:00,18.22,18.32,18.21,18.27,892800.0,18.22,18.32,18.21,18.27,892800.0
2007-01-31 11:30:00,18.27,18.42,18.25,18.38,836100.0,18.27,18.42,18.25,18.38,836100.0
2007-01-31 12:00:00,18.39,18.4,18.34,18.38,448500.0,18.39,18.4,18.34,18.38,448500.0
2007-01-31 12:30:00,18.38,18.39,18.33,18.38,430100.0,18.38,18.39,18.33,18.38,430100.0
2007-01-31 13:00:00,18.37,18.41,18.34,18.36,589400.0,18.37,18.41,18.34,18.36,589400.0
2007-01-31 13:30:00,18.35,18.41,18.3,18.36,643400.0,18.35,18.41,18.3,18.36,643400.0
2007-01-31 14:00:00,18.37,18.42,18.35,18.38,578700.0,18.37,18.42,18.35,18.38,578700.0
2007-01-31 14:30:00,18.38,18.45,18.37,18.43,515900.0,18.38,18.45,18.37,18.43,515900.0
2007-01-31 15:00:00,18.44,18.51,18.43,18.49,737900.0,18.44,18.51,18.43,18.49,737900.0
2007-01-31 15:30:00,18.49,18.5,18.44,18.44,1184300.0,18.49,18.5,18.44,18.44,1184300.0
2007-02-01 09:30:00,18.15,18.41,18.05,18.31,2961500.0,18.15,18.41,18.05,18.31,2961500.0
2007-02-01 10:00:00,18.31,18.39,18.16,18.25,1368100.0,18.31,18.39,18.16,18.25,1368100.0
2007-02-01 10:30:00,18.25,18.29,18.16,18.23,1388100.0,18.25,18.29,18.16,18.23,1388100.0
2007-02-01 11:00:00,18.22,18.31,18.16,18.28,823100.0,18.22,18.31,18.16,18.28,823100.0
2007-02-01 11:30:00,18.28,18.38,18.27,18.29,1087600.0,18.28,18.38,18.27,18.29,1087600.0
2007-02-01 12:00:00,18.29,18.4,18.26,18.4,636800.0,18.29,18.4,18.26,18.4,636800.0
2007-02-01 12:30:00,18.4,18.4,18.32,18.35,629000.0,18.4,18.4,18.32,18.35,629000.0
2007-02-01 13:00:00,18.34,18.4,18.31,18.37,459000.0,18.34,18.4,18.31,18.37,459000.0
2007-02-01 13:30:00,18.38,18.39,18.35,18.36,322100.0,18.38,18.39,18.35,18.36,322100.0
2007-02-01 14:00:00,18.35,18.38,18.32,18.34,663600.0,18.35,18.38,18.32,18.34,663600.0
2007-02-01 14:30:00,18.35,18.47,18.34,18.43,1347800.0,18.35,18.47,18.34,18.43,1347800.0
2007-02-01 15:00:00,18.43,18.44,18.35,18.36,614400.0,18.43,18.44,18.35,18.36,614400.0
2007-02-01 15:30:00,18.37,18.38,18.25,18.3,1435200.0,18.37,18.38,18.25,18.3,1435200.0
2007-02-02 09:30:00,18.14,18.16,18.05,18.13,2090700.0,18.14,18.16,18.05,18.13,2090700.0
2007-02-02 10:00:00,18.13,18.37,18.11,18.33,1826800.0,18.13,18.37,18.11,18.33,1826800.0
2007-02-02 10:30:00,18.34,18.42,18.31,18.34,1650200.0,18.34,18.42,18.31,18.34,1650200.0
2007-02-02 11:00:00,18.34,18.4,18.25,18.35,1338200.0,18.34,18.4,18.25,18.35,1338200.0
2007-02-02 11:30:00,18.34,18.47,18.33,18.41,1078400.0,18.34,18.47,18.33,18.41,1078400.0
2007-02-02 12:00:00,18.4,18.43,18.37,18.4,732500.0,18.4,18.43,18.37,18.4,732500.0
2007-02-02 12:30:00,18.4,18.42,18.35,18.41,366000.0,18.4,18.42,18.35,18.41,366000.0
2007-02-02 13:00:00,18.41,18.44,18.34,18.35,501000.0,18.41,18.44,18.34,18.35,501000.0
2007-02-02 13:30:00,18.35,18.39,18.26,18.38,653700.0,18.35,18.39,18.26,18.38,653700.0
2007-02-02 14:00:00,18.37,18.41,18.32,18.34,788100.0,18.37,18.41,18.32,18.34,788100.0
2007-02-02 14:30:00,18.34,18.41,18.33,18.34,539400.0,18.34,18.41,18.33,18.34,539400.0
2007-02-02 15:00:00,18.34,18.36,18.3,18.32,537400.0,18.34,18.36,18.3,18.32,537400.0
2007-02-02 15:30:00,18.33,18.33,18.23,18.29,846500.0,18.33,18.33,18.23,18.29,846500.0
2007-02-05 09:30:00,18.11,18.24,18.11,18.19,795500.0,18.11,18.24,18.11,18.19,795500.0
2007-02-05 10:00:00,18.19,18.23,18.18,18.2,895600.0,18.19,18.23,18.18,18.2,895600.0
2007-02-05 10:30:00,18.2,18.24,18.18,18.21,644800.0,18.2,18.24,18.18,18.21,644800.0
2007-02-05 11:00:00,18.21,18.21,18.09,18.09,660100.0,18.21,18.21,18.09,18.09,660100.0
2007-02-05 11:30:00,18.09,18.12,18.07,18.08,408000.0,18.09,18.12,18.07,18.08,408000.0
2007-02-05 12:00:00,18.08,18.11,18.04,18.1,366400.0,18.08,18.11,18.04,18.1,366400.0
2007-02-05 12:30:00,18.1,18.15,18.07,18.12,417000.0,18.1,18.15,18.07,18.12,417000.0
2007-02-05 13:00:00,18.11,18.12,18.05,18.08,667100.0,18.11,18.12,18.05,18.08,667100.0
2007-02-05 13:30:00,18.08,18.09,18.04,18.06,939900.0,18.08,18.09,18.04,18.06,939900.0
2007-02-05 14:00:00,18.06,18.06,18.01,18.02,258100.0,18.06,18.06,18.01,18.02,258100.0
2007-02-05 14:30:00,18.01,18.06,18.01,18.04,378600.0,18.01,18.06,18.01,18.04,378600.0
2007-02-05 15:00:00,18.03,18.04,17.96,18.04,677900.0,18.03,18.04,17.96,18.04,677900.0
2007-02-05 15:30:00,18.03,18.1,18.03,18.09,1031700.0,18.03,18.1,18.03,18.09,1031700.0
2007-02-06 09:30:00,18.0,18.04,17.58,17.65,2568000.0,18.0,18.04,17.58,17.65,2568000.0
2007-02-06 10:00:00,17.65,17.88,17.64,17.78,1951400.0,17.65,17.88,17.64,17.78,1951400.0
2007-02-06 10:30:00,17.78,17.79,17.64,17.65,966000.0,17.78,17.79,17.64,17.65,966000.0
2007-02-06 11:00:00,17.64,17.65,17.57,17.57,1384500.0,17.64,17.65,17.57,17.57,1384500.0
2007-02-06 11:30:00,17.57,17.62,17.47,17.47,1190500.0,17.57,17.62,17.47,17.47,1190500.0
2007-02-06 12:00:00,17.47,17.61,17.47,17.54,3488200.0,17.47,17.61,17.47,17.54,3488200.0
2007-02-06 12:30:00,17.54,17.55,17.4,17.4,1265900.0,17.54,17.55,17.4,17.4,1265900.0
2007-02-06 13:00:00,17.41,17.56,17.37,17.52,1860800.0,17.41,17.56,17.37,17.52,1860800.0
2007-02-06 13:30:00,17.51,17.55,17.39,17.53,899100.0,17.51,17.55,17.39,17.53,899100.0
2007-02-06 14:00:00,17.53,17.57,17.52,17.55,1583500.0,17.53,17.57,17.52,17.55,1583500.0
2007-02-06 14:30:00,17.54,17.6,17.47,17.6,1659100.0,17.54,17.6,17.47,17.6,1659100.0
2007-02-06 15:00:00,17.6,17.6,17.53,17.55,934700.0,17.6,17.6,17.53,17.55,934700.0
2007-02-06 15:30:00,17.54,17.55,17.46,17.5,2380900.0,17.54,17.55,17.46,17.5,2380900.0
2007-02-07 09:30:00,17.6,17.62,17.24,17.32,2240800.0,17.6,17.62,17.24,17.32,2240800.0
2007-02-07 10:00:00,17.31,17.32,17.26,17.3,1824700.0,17.31,17.32,17.26,17.3,1824700.0
2007-02-07 10:30:00,17.3,17.32,17.26,17.27,2129000.0,17.3,17.32,17.26,17.27,2129000.0
2007-02-07 11:00:00,17.27,17.36,17.27,17.31,1181000.0,17.27,17.36,17.27,17.31,1181000.0
2007-02-07 11:30:00,17.31,17.34,17.31,17.33,989100.0,17.31,17.34,17.31,17.33,989100.0
2007-02-07 12:00:00,17.33,17.35,17.31,17.34,1180900.0,17.33,17.35,17.31,17.34,1180900.0
2007-02-07 12:30:00,17.33,17.37,17.31,17.35,932100.0,17.33,17.37,17.31,17.35,932100.0
2007-02-07 13:00:00,17.34,17.4,17.33,17.37,1575300.0,17.34,17.4,17.33,17.37,1575300.0
2007-02-07 13:30:00,17.36,17.39,17.34,17.36,876100.0,17.36,17.39,17.34,17.36,876100.0
2007-02-07 14:00:00,17.37,17.38,17.33,17.37,933000.0,17.37,17.38,17.33,17.37,933000.0
2007-02-07 14:30:00,17.37,17.38,17.33,17.35,804000.0,17.37,17.38,17.33,17.35,804000.0
2007-02-07 15:00:00,17.35,17.36,17.34,17.35,1647500.0,17.35,17.36,17.34,17.35,1647500.0
2007-02-07 15:30:00,17.35,17.45,17.34,17.36,2148100.0,17.35,17.45,17.34,17.36,2148100.0
2007-02-09 09:30:00,17.47,17.61,17.47,17.55,530200.0,17.47,17.61,17.47,17.55,530200.0
2007-02-09 10:00:00,17.55,17.59,17.52,17.55,649700.0,17.55,17.59,17.52,17.55,649700.0
2007-02-09 10:30:00,17.55,17.63,17.53,17.58,484100.0,17.55,17.63,17.53,17.58,484100.0
2007-02-09 11:00:00,17.58,17.59,17.55,17.55,163100.0,17.58,17.59,17.55,17.55,163100.0
2007-02-09 11:30:00,17.56,17.58,17.53,17.53,332900.0,17.56,17.58,17.53,17.53,332900.0
2007-02-09 12:00:00,17.53,17.54,17.49,17.5,280800.0,17.53,17.54,17.49,17.5,280800.0
2007-02-09 12:30:00,17.5,17.52,17.47,17.48,282900.0,17.5,17.52,17.47,17.48,282900.0
2007-02-09 13:00:00,17.48,17.49,17.41,17.45,447300.0,17.48,17.49,17.41,17.45,447300.0
2007-02-09 13:30:00,17.45,17.46,17.35,17.37,315700.0,17.45,17.46,17.35,17.37,315700.0
2007-02-09 14:00:00,17.37,17.47,17.37,17.45,704400.0,17.37,17.47,17.37,17.45,704400.0
2007-02-09 14:30:00,17.46,17.46,17.39,17.39,358200.0,17.46,17.46,17.39,17.39,358200.0
2007-02-09 15:00:00,17.38,17.39,17.35,17.37,502200.0,17.38,17.39,17.35,17.37,502200.0
2007-02-09 15:30:00,17.36,17.38,17.31,17.37,645300.0,17.36,17.38,17.31,17.37,645300.0
2007-02-12 09:30:00,17.2,17.21,17.05,17.07,1176400.0,17.2,17.21,17.05,17.07,1176400.0
2007-02-12 10:00:00,17.08,17.08,16.95,17.04,1176900.0,17.08,17.08,16.95,17.04,1176900.0
2007-02-12 10:30:00,17.04,17.11,17.0,17.05,406400.0,17.04,17.11,17.0,17.05,406400.0
2007-02-12 11:00:00,17.06,17.07,17.0,17.02,345500.0,17.06,17.07,17.0,17.02,345500.0
2007-02-12 11:30:00,17.01,17.11,17.01,17.1,304700.0,17.01,17.11,17.01,17.1,304700.0
2007-02-12 12:00:00,17.1,17.12,17.07,17.12,342100.0,17.1,17.12,17.07,17.12,342100.0
2007-02-12 12:30:00,17.12,17.16,17.09,17.12,628600.0,17.12,17.16,17.09,17.12,628600.0
2007-02-12 13:00:00,17.13,17.13,17.05,17.05,503600.0,17.13,17.13,17.05,17.05,503600.0
2007-02-12 13:30:00,17.05,17.07,17.0,17.01,431600.0,17.05,17.07,17.0,17.01,431600.0
2007-02-12 14:00:00,17.02,17.02,17.0,17.0,282100.0,17.02,17.02,17.0,17.0,282100.0
2007-02-12 14:30:00,17.0,17.05,17.0,17.05,561100.0,17.0,17.05,17.0,17.05,561100.0
2007-02-12 15:00:00,17.04,17.07,17.03,17.05,431300.0,17.04,17.07,17.03,17.05,431300.0
2007-02-12 15:30:00,17.04,17.07,16.99,17.04,1020300.0,17.04,17.07,16.99,17.04,1020300.0
2007-02-13 09:30:00,17.2,17.29,17.01,17.08,1058200.0,17.2,17.29,17.01,17.08,1058200.0
2007-02-13 10:00:00,17.08,17.11,17.04,17.1,343500.0,17.08,17.11,17.04,17.1,343500.0
2007-02-13 10:30:00,17.1,17.11,17.05,17.08,367600.0,17.1,17.11,17.05,17.08,367600.0
2007-02-13 11:00:00,17.08,17.09,17.05,17.06,285900.0,17.08,17.09,17.05,17.06,285900.0
2007-02-13 11:30:00,17.06,17.18,17.06,17.13,537700.0,17.06,17.18,17.06,17.13,537700.0
2007-02-13 12:00:00,17.13,17.17,17.12,17.16,360200.0,17.13,17.17,17.12,17.16,360200.0
2007-02-13 12:30:00,17.16,17.2,17.14,17.15,335400.0,17.16,17.2,17.14,17.15,335400.0
2007-02-13 13:00:00,17.14,17.18,17.13,17.16,853500.0,17.14,17.18,17.13,17.16,853500.0
2007-02-13 13:30:00,17.17,17.17,17.1,17.12,463600.0,17.17,17.17,17.1,17.12,463600.0
2007-02-13 14:00:00,17.12,17.19,17.12,17.18,367800.0,17.12,17.19,17.12,17.18,367800.0
2007-02-13 14:30:00,17.17,17.19,17.13,17.14,1186300.0,17.17,17.19,17.13,17.14,1186300.0
2007-02-13 15:00:00,17.14,17.15,17.11,17.13,547800.0,17.14,17.15,17.11,17.13,547800.0
2007-02-13 15:30:00,17.12,17.15,17.09,17.13,939200.0,17.12,17.15,17.09,17.13,939200.0
2007-02-14 09:30:00,17.05,17.2,17.04,17.2,273000.0,17.05,17.2,17.04,17.2,273000.0
2007-02-14 10:00:00,17.2,17.32,17.16,17.18,548300.0,17.2,17.32,17.16,17.18,548300.0
2007-02-14 10:30:00,17.18,17.18,17.09,17.17,308800.0,17.18,17.18,17.09,17.17,308800.0
2007-02-14 11:00:00,17.17,17.21,17.17,17.18,175200.0,17.17,17.21,17.17,17.18,175200.0
2007-02-14 11:30:00,17.18,17.18,17.15,17.17,155100.0,17.18,17.18,17.15,17.17,155100.0
2007-02-14 12:00:00,17.16,17.18,17.16,17.16,197500.0,17.16,17.18,17.16,17.16,197500.0
2007-02-14 12:30:00,17.16,17.17,17.14,17.15,212300.0,17.16,17.17,17.14,17.15,212300.0
2007-02-14 13:00:00,17.15,17.17,17.13,17.15,215200.0,17.15,17.17,17.13,17.15,215200.0
2007-02-14 13:30:00,17.16,17.17,17.12,17.16,298800.0,17.16,17.17,17.12,17.16,298800.0
2007-02-14 14:00:00,17.16,17.17,17.15,17.16,168600.0,17.16,17.17,17.15,17.16,168600.0
2007-02-14 14:30:00,17.17,17.19,17.16,17.18,200000.0,17.17,17.19,17.16,17.18,200000.0
2007-02-14 15:00:00,17.18,17.23,17.18,17.23,479100.0,17.18,17.23,17.18,17.23,479100.0
2007-02-14 15:30:00,17.23,17.24,17.16,17.21,850700.0,17.23,17.24,17.16,17.21,850700.0
2007-02-15 09:30:00,17.29,17.3,17.0,17.03,1182800.0,17.29,17.3,17.0,17.03,1182800.0
2007-02-15 10:00:00,17.03,17.07,16.95,16.97,940400.0,17.03,17.07,16.95,16.97,940400.0
2007-02-15 10:30:00,16.97,17.04,16.93,16.96,1595900.0,16.97,17.04,16.93,16.96,1595900.0
2007-02-15 11:00:00,16.96,16.99,16.88,16.88,643000.0,16.96,16.99,16.88,16.88,643000.0
2007-02-15 11:30:00,16.88,17.02,16.85,17.02,1257200.0,16.88,17.02,16.85,17.02,1257200.0
2007-02-15 12:00:00,17.01,17.07,16.99,17.05,566400.0,17.01,17.07,16.99,17.05,566400.0
2007-02-15 12:30:00,17.05,17.06,16.89,16.9,584000.0,17.05,17.06,16.89,16.9,584000.0
2007-02-15 13:00:00,16.9,16.96,16.81,16.94,339500.0,16.9,16.96,16.81,16.94,339500.0
2007-02-15 13:30:00,16.94,16.95,16.92,16.94,264800.0,16.94,16.95,16.92,16.94,264800.0
2007-02-15 14:00:00,16.94,16.94,16.9,16.92,409400.0,16.94,16.94,16.9,16.92,409400.0
2007-02-15 14:30:00,16.91,17.01,16.91,17.01,724600.0,16.91,17.01,16.91,17.01,724600.0
2007-02-15 15:00:00,17.01,17.01,16.95,16.98,740200.0,17.01,17.01,16.95,16.98,740200.0
2007-02-15 15:30:00,16.98,17.09,16.97,17.07,1347600.0,16.98,17.09,16.97,17.07,1347600.0
2007-02-16 09:30:00,16.98,17.05,16.91,16.92,1045100.0,16.98,17.05,16.91,16.92,1045100.0
2007-02-16 10:00:00,16.93,16.95,16.91,16.92,311500.0,16.93,16.95,16.91,16.92,311500.0
2007-02-16 10:30:00,16.92,16.93,16.87,16.87,378400.0,16.92,16.93,16.87,16.87,378400.0
2007-02-16 11:00:00,16.87,16.99,16.86,16.92,702900.0,16.87,16.99,16.86,16.92,702900.0
2007-02-16 11:30:00,16.91,16.99,16.91,16.98,222800.0,16.91,16.99,16.91,16.98,222800.0
2007-02-16 12:00:00,16.98,16.98,16.95,16.95,161100.0,16.98,16.98,16.95,16.95,161100.0
2007-02-16 12:30:00,16.95,16.96,16.89,16.89,461100.0,16.95,16.96,16.89,16.89,461100.0
2007-02-16 13:00:00,16.9,16.96,16.88,16.9,665100.0,16.9,16.96,16.88,16.9,665100.0
2007-02-16 13:30:00,16.91,16.92,16.88,16.91,376900.0,16.91,16.92,16.88,16.91,376900.0
2007-02-16 14:00:00,16.92,16.93,16.9,16.91,300200.0,16.92,16.93,16.9,16.91,300200.0
2007-02-16 14:30:00,16.9,16.95,16.9,16.94,682200.0,16.9,16.95,16.9,16.94,682200.0
2007-02-16 15:00:00,16.94,16.97,16.93,16.94,748100.0,16.94,16.97,16.93,16.94,748100.0
2007-02-16 15:30:00,16.95,17.04,16.94,17.02,1389100.0,16.95,17.04,16.94,17.02,1389100.0
2007-02-20 09:30:00,17.0,17.02,16.92,16.95,569400.0,17.0,17.02,16.92,16.95,569400.0
2007-02-20 10:00:00,16.95,16.95,16.9,16.95,414500.0,16.95,16.95,16.9,16.95,414500.0
2007-02-20 10:30:00,16.95,16.97,16.87,16.87,615200.0,16.95,16.97,16.87,16.87,615200.0
2007-02-20 11:00:00,16.87,16.9,16.87,16.87,492100.0,16.87,16.9,16.87,16.87,492100.0
2007-02-20 11:30:00,16.88,16.94,16.87,16.93,486400.0,16.88,16.94,16.87,16.93,486400.0
2007-02-20 12:00:00,16.93,16.95,16.88,16.9,491000.0,16.93,16.95,16.88,16.9,491000.0
2007-02-20 12:30:00,16.9,16.93,16.89,16.91,268300.0,16.9,16.93,16.89,16.91,268300.0
2007-02-20 13:00:00,16.92,16.93,16.91,16.92,184300.0,16.92,16.93,16.91,16.92,184300.0
2007-02-20 13:30:00,16.91,16.92,16.91,16.91,93000.0,16.91,16.92,16.91,16.91,93000.0
2007-02-20 14:00:00,16.92,16.94,16.91,16.94,526400.0,16.92,16.94,16.91,16.94,526400.0
2007-02-20 14:30:00,16.94,16.95,16.89,16.92,660300.0,16.94,16.95,16.89,16.92,660300.0
2007-02-20 15:00:00,16.92,16.99,16.92,16.99,644400.0,16.92,16.99,16.92,16.99,644400.0
2007-02-20 15:30:00,16.98,17.0,16.93,16.95,1241000.0,16.98,17.0,16.93,16.95,1241000.0
2007-02-21 09:30:00,16.87,16.92,16.85,16.9,833000.0,16.87,16.92,16.85,16.9,833000.0
2007-02-21 10:00:00,16.9,17.06,16.89,17.04,680800.0,16.9,17.06,16.89,17.04,680800.0
2007-02-21 10:30:00,17.05,17.11,17.01,17.05,770400.0,17.05,17.11,17.01,17.05,770400.0
2007-02-21 11:00:00,17.04,17.13,17.04,17.11,818500.0,17.04,17.13,17.04,17.11,818500.0
2007-02-21 11:30:00,17.1,17.11,17.08,17.08,292200.0,17.1,17.11,17.08,17.08,292200.0
2007-02-21 12:00:00,17.09,17.09,17.02,17.04,319200.0,17.09,17.09,17.02,17.04,319200.0
2007-02-21 12:30:00,17.04,17.05,16.98,16.99,416500.0,17.04,17.05,16.98,16.99,416500.0
2007-02-21 13:00:00,16.99,17.0,16.9,16.92,589200.0,16.99,17.0,16.9,16.92,589200.0
2007-02-21 13:30:00,16.91,16.94,16.88,16.93,324600.0,16.91,16.94,16.88,16.93,324600.0
2007-02-21 14:00:00,16.92,16.99,16.91,16.92,476900.0,16.92,16.99,16.91,16.92,476900.0
2007-02-21 14:30:00,16.92,16.95,16.91,16.95,651000.0,16.92,16.95,16.91,16.95,651000.0
2007-02-21 15:00:00,16.95,17.02,16.94,17.02,781600.0,16.95,17.02,16.94,17.02,781600.0
2007-02-21 15:30:00,17.02,17.06,17.01,17.03,1134800.0,17.02,17.06,17.01,17.03,1134800.0
2007-02-22 09:30:00,17.11,17.15,17.0,17.07,654400.0,17.11,17.15,17.0,17.07,654400.0
2007-02-22 10:00:00,17.06,17.09,17.04,17.08,427300.0,17.06,17.09,17.04,17.08,427300.0
2007-02-22 10:30:00,17.09,17.12,17.08,17.09,490700.0,17.09,17.12,17.08,17.09,490700.0
2007-02-22 11:00:00,17.08,17.11,17.04,17.05,616200.0,17.08,17.11,17.04,17.05,616200.0
2007-02-22 11:30:00,17.04,17.05,17.0,17.04,382600.0,17.04,17.05,17.0,17.04,382600.0
2007-02-22 12:00:00,17.05,17.07,17.04,17.05,240600.0,17.05,17.07,17.04,17.05,240600.0
2007-02-22 12:30:00,17.06,17.08,17.05,17.06,298200.0,17.06,17.08,17.05,17.06,298200.0
2007-02-22 13:00:00,17.07,17.08,17.04,17.07,298500.0,17.07,17.08,17.04,17.07,298500.0
2007-02-22 13:30:00,17.07,17.09,17.04,17.08,274100.0,17.07,17.09,17.04,17.08,274100.0
2007-02-22 14:00:00,17.09,17.1,17.03,17.07,429800.0,17.09,17.1,17.03,17.07,429800.0
2007-02-22 14:30:00,17.07,17.09,17.04,17.06,361700.0,17.07,17.09,17.04,17.06,361700.0
2007-02-22 15:00:00,17.06,17.08,17.03,17.07,433300.0,17.06,17.08,17.03,17.07,433300.0
2007-02-22 15:30:00,17.07,17.13,17.05,17.1,611600.0,17.07,17.13,17.05,17.1,611600.0
2007-02-23 09:30:00,17.15,17.15,16.95,16.97,418300.0,17.15,17.15,16.95,16.97,418300.0
2007-02-23 10:00:00,16.97,17.02,16.92,16.93,373800.0,16.97,17.02,16.92,16.93,373800.0
2007-02-23 10:30:00,16.93,16.99,16.92,16.95,267500.0,16.93,16.99,16.92,16.95,267500.0
2007-02-23 11:00:00,16.95,17.01,16.94,16.97,246200.0,16.95,17.01,16.94,16.97,246200.0
2007-02-23 11:30:00,16.98,17.06,16.97,17.03,219700.0,16.98,17.06,16.97,17.03,219700.0
2007-02-23 12:00:00,17.03,17.05,16.96,17.05,358700.0,17.03,17.05,16.96,17.05,358700.0
2007-02-23 12:30:00,17.05,17.06,16.98,17.03,158900.0,17.05,17.06,16.98,17.03,158900.0
2007-02-23 13:00:00,17.03,17.06,17.01,17.05,242100.0,17.03,17.06,17.01,17.05,242100.0
2007-02-23 13:30:00,17.05,17.08,17.02,17.08,173800.0,17.05,17.08,17.02,17.08,173800.0
2007-02-23 14:00:00,17.08,17.09,17.04,17.07,196000.0,17.08,17.09,17.04,17.07,196000.0
2007-02-23 14:30:00,17.07,17.09,17.05,17.09,168000.0,17.07,17.09,17.05,17.09,168000.0
2007-02-23 15:00:00,17.09,17.15,17.08,17.12,418800.0,17.09,17.15,17.08,17.12,418800.0
2007-02-23 15:30:00,17.13,17.15,17.09,17.1,578600.0,17.13,17.15,17.09,17.1,578600.0
2007-02-26 09:30:00,17.08,17.12,17.01,17.03,937400.0,17.08,17.12,17.01,17.03,937400.0
2007-02-26 10:00:00,17.03,17.05,16.94,16.95,676300.0,17.03,17.05,16.94,16.95,676300.0
2007-02-26 10:30:00,16.95,16.97,16.94,16.96,372000.0,16.95,16.97,16.94,16.96,372000.0
2007-02-26 11:00:00,16.96,16.97,16.92,16.94,403600.0,16.96,16.97,16.92,16.94,403600.0
2007-02-26 11:30:00,16.93,16.94,16.91,16.93,277800.0,16.93,16.94,16.91,16.93,277800.0
2007-02-26 12:00:00,16.93,16.97,16.92,16.94,313000.0,16.93,16.97,16.92,16.94,313000.0
2007-02-26 12:30:00,16.94,16.94,16.88,16.89,396400.0,16.94,16.94,16.88,16.89,396400.0
2007-02-26 13:00:00,16.9,16.92,16.87,16.89,469100.0,16.9,16.92,16.87,16.89,469100.0
2007-02-26 13:30:00,16.88,16.94,16.88,16.92,427300.0,16.88,16.94,16.88,16.92,427300.0
2007-02-26 14:00:00,16.93,16.94,16.9,16.92,388900.0,16.93,16.94,16.9,16.92,388900.0
2007-02-26 14:30:00,16.93,16.95,16.88,16.89,658600.0,16.93,16.95,16.88,16.89,658600.0
2007-02-26 15:00:00,16.89,16.95,16.85,16.85,553600.0,16.89,16.95,16.85,16.85,553600.0
2007-02-26 15:30:00,16.85,16.86,16.74,16.79,1791800.0,16.85,16.86,16.74,16.79,1791800.0
2007-02-27 09:30:00,16.41,16.74,16.3,16.42,1290800.0,16.41,16.74,16.3,16.42,1290800.0
2007-02-27 10:00:00,16.42,16.59,16.39,16.53,564600.0,16.42,16.59,16.39,16.53,564600.0
2007-02-27 10:30:00,16.57,16.59,16.39,16.52,516400.0,16.57,16.59,16.39,16.52,516400.0
2007-02-27 11:00:00,16.51,16.51,16.39,16.47,495900.0,16.51,16.51,16.39,16.47,495900.0
2007-02-27 11:30:00,16.47,16.6,16.47,16.54,680100.0,16.47,16.6,16.47,16.54,680100.0
2007-02-27 12:00:00,16.55,16.55,16.47,16.48,461800.0,16.55,16.55,16.47,16.48,461800.0
2007-02-27 12:30:00,16.48,16.51,16.42,16.43,529500.0,16.48,16.51,16.42,16.43,529500.0
2007-02-27 13:00:00,16.44,16.45,16.35,16.36,636900.0,16.44,16.45,16.35,16.36,636900.0
2007-02-27 13:30:00,16.36,16.39,16.32,16.35,519300.0,16.36,16.39,16.32,16.35,519300.0
2007-02-27 14:00:00,16.35,16.37,16.12,16.12,633100.0,16.35,16.37,16.12,16.12,633100.0
2007-02-27 14:30:00,16.18,16.21,16.08,16.12,946200.0,16.18,16.21,16.08,16.12,946200.0
2007-02-27 15:00:00,16.13,16.31,15.85,16.14,946000.0,16.13,16.31,15.85,16.14,946000.0
2007-02-27 15:30:00,16.13,16.18,15.93,16.0,1292800.0,16.13,16.18,15.93,16.0,1292800.0
2007-02-28 09:30:00,16.08,16.3,16.08,16.28,1756200.0,16.08,16.3,16.08,16.28,1756200.0
2007-02-28 10:00:00,16.27,16.38,16.19,16.37,1041500.0,16.27,16.38,16.19,16.37,1041500.0
2007-02-28 10:30:00,16.38,16.48,16.26,16.47,1068300.0,16.38,16.48,16.26,16.47,1068300.0
2007-02-28 11:00:00,16.48,16.62,16.35,16.59,1091900.0,16.48,16.62,16.35,16.59,1091900.0
2007-02-28 11:30:00,16.46,16.62,16.35,16.46,758800.0,16.46,16.62,16.35,16.46,758800.0
2007-02-28 12:00:00,16.36,16.47,16.31,16.41,465700.0,16.36,16.47,16.31,16.41,465700.0
2007-02-28 12:30:00,16.41,16.44,16.37,16.43,297000.0,16.41,16.44,16.37,16.43,297000.0
2007-02-28 13:00:00,16.42,16.43,16.34,16.41,378500.0,16.42,16.43,16.34,16.41,378500.0
2007-02-28 13:30:00,16.4,16.41,16.3,16.32,262200.0,16.4,16.41,16.3,16.32,262200.0
2007-02-28 14:00:00,16.32,16.38,16.3,16.32,319900.0,16.32,16.38,16.3,16.32,319900.0
2007-02-28 14:30:00,16.32,16.35,16.3,16.33,430200.0,16.32,16.35,16.3,16.33,430200.0
2007-02-28 15:00:00,16.32,16.4,16.28,16.35,904600.0,16.32,16.4,16.28,16.35,904600.0
2007-02-28 15:30:00,16.34,16.37,16.29,16.31,964600.0,16.34,16.37,16.29,16.31,964600.0
2007-03-01 09:30:00,16.15,16.25,16.0,16.18,1280100.0,16.15,16.25,16.0,16.18,1280100.0
2007-03-01 10:00:00,16.18,16.22,16.12,16.17,793600.0,16.18,16.22,16.12,16.17,793600.0
2007-03-01 10:30:00,16.17,16.36,16.14,16.22,1171500.0,16.17,16.36,16.14,16.22,1171500.0
2007-03-01 11:00:00,16.32,16.43,16.2,16.4,690800.0,16.32,16.43,16.2,16.4,690800.0
2007-03-01 11:30:00,16.4,16.44,16.29,16.34,471600.0,16.4,16.44,16.29,16.34,471600.0
2007-03-01 12:00:00,16.33,16.36,16.21,16.25,790600.0,16.33,16.36,16.21,16.25,790600.0
2007-03-01 12:30:00,16.25,16.26,16.21,16.25,362300.0,16.25,16.26,16.21,16.25,362300.0
2007-03-01 13:00:00,16.26,16.3,16.24,16.27,365000.0,16.26,16.3,16.24,16.27,365000.0
2007-03-01 13:30:00,16.26,16.32,16.24,16.25,537400.0,16.26,16.32,16.24,16.25,537400.0
2007-03-01 14:00:00,16.25,16.3,16.23,16.25,508200.0,16.25,16.3,16.23,16.25,508200.0
2007-03-01 14:30:00,16.25,16.28,16.24,16.27,587000.0,16.25,16.28,16.24,16.27,587000.0
2007-03-01 15:00:00,16.28,16.29,16.19,16.2,600500.0,16.28,16.29,16.19,16.2,600500.0
2007-03-01 15:30:00,16.19,16.23,16.17,16.21,1019500.0,16.19,16.23,16.17,16.21,1019500.0
2007-03-02 09:30:00,16.17,16.21,16.08,16.14,539200.0,16.17,16.21,16.08,16.14,539200.0
2007-03-02 10:00:00,16.13,16.24,16.11,16.18,392900.0,16.13,16.24,16.11,16.18,392900.0
2007-03-02 10:30:00,16.19,16.21,16.15,16.19,332600.0,16.19,16.21,16.15,16.19,332600.0
2007-03-02 11:00:00,16.19,16.25,16.17,16.24,269700.0,16.19,16.25,16.17,16.24,269700.0
2007-03-02 11:30:00,16.24,16.28,16.18,16.19,488800.0,16.24,16.28,16.18,16.19,488800.0
2007-03-02 12:00:00,16.18,16.21,16.17,16.18,360300.0,16.18,16.21,16.17,16.18,360300.0
2007-03-02 12:30:00,16.18,16.21,16.16,16.2,472500.0,16.18,16.21,16.16,16.2,472500.0
2007-03-02 13:00:00,16.2,16.21,16.13,16.14,384200.0,16.2,16.21,16.13,16.14,384200.0
2007-03-02 13:30:00,16.14,16.19,16.09,16.18,691900.0,16.14,16.19,16.09,16.18,691900.0
2007-03-02 14:00:00,16.17,16.18,16.0,16.04,603900.0,16.17,16.18,16.0,16.04,603900.0
2007-03-02 14:30:00,16.03,16.14,16.01,16.05,559200.0,16.03,16.14,16.01,16.05,559200.0
2007-03-02 15:00:00,16.05,16.09,16.03,16.07,483900.0,16.05,16.09,16.03,16.07,483900.0
2007-03-02 15:30:00,16.07,16.1,15.95,15.98,1087000.0,16.07,16.1,15.95,15.98,1087000.0
2007-03-05 09:30:00,15.79,15.9,15.66,15.77,822000.0,15.79,15.9,15.66,15.77,822000.0
2007-03-05 10:00:00,15.78,15.94,15.73,15.85,798600.0,15.78,15.94,15.73,15.85,798600.0
2007-03-05 10:30:00,15.85,15.87,15.79,15.83,403300.0,15.85,15.87,15.79,15.83,403300.0
2007-03-05 11:00:00,15.83,15.89,15.82,15.85,454300.0,15.83,15.89,15.82,15.85,454300.0
2007-03-05 11:30:00,15.85,15.86,15.67,15.68,601200.0,15.85,15.86,15.67,15.68,601200.0
2007-03-05 12:00:00,15.67,15.71,15.64,15.67,375900.0,15.67,15.71,15.64,15.67,375900.0
2007-03-05 12:30:00,15.66,15.69,15.63,15.64,380800.0,15.66,15.69,15.63,15.64,380800.0
2007-03-05 13:00:00,15.63,15.64,15.51,15.57,1104700.0,15.63,15.64,15.51,15.57,1104700.0
2007-03-05 13:30:00,15.57,15.64,15.56,15.64,671200.0,15.57,15.64,15.56,15.64,671200.0
2007-03-05 14:00:00,15.63,15.66,15.61,15.64,494700.0,15.63,15.66,15.61,15.64,494700.0
2007-03-05 14:30:00,15.65,15.65,15.59,15.62,691400.0,15.65,15.65,15.59,15.62,691400.0
2007-03-05 15:00:00,15.62,15.63,15.51,15.56,1100900.0,15.62,15.63,15.51,15.56,1100900.0
2007-03-05 15:30:00,15.57,15.59,15.45,15.51,2180200.0,15.57,15.59,15.45,15.51,2180200.0
2007-03-06 09:30:00,15.51,15.68,15.37,15.4,2152900.0,15.51,15.68,15.37,15.4,2152900.0
2007-03-06 10:00:00,15.4,15.4,15.28,15.33,1275200.0,15.4,15.4,15.28,15.33,1275200.0
2007-03-06 10:30:00,15.33,15.36,15.3,15.35,1919800.0,15.33,15.36,15.3,15.35,1919800.0
2007-03-06 11:00:00,15.35,15.5,15.34,15.5,1801700.0,15.35,15.5,15.34,15.5,1801700.0
2007-03-06 11:30:00,15.5,15.51,15.38,15.4,1110200.0,15.5,15.51,15.38,15.4,1110200.0
2007-03-06 12:00:00,15.4,15.5,15.39,15.5,1866500.0,15.4,15.5,15.39,15.5,1866500.0
2007-03-06 12:30:00,15.5,15.68,15.3,15.65,1977000.0,15.5,15.68,15.3,15.65,1977000.0
2007-03-06 13:00:00,15.65,15.71,15.59,15.67,885400.0,15.65,15.71,15.59,15.67,885400.0
2007-03-06 13:30:00,15.67,15.71,15.63,15.67,846500.0,15.67,15.71,15.63,15.67,846500.0
2007-03-06 14:00:00,15.68,15.73,15.66,15.68,835600.0,15.68,15.73,15.66,15.68,835600.0
2007-03-06 14:30:00,15.68,15.71,15.65,15.7,777700.0,15.68,15.71,15.65,15.7,777700.0
2007-03-06 15:00:00,15.69,15.7,15.61,15.63,919900.0,15.69,15.7,15.61,15.63,919900.0
2007-03-06 15:30:00,15.63,15.73,15.63,15.7,1534700.0,15.63,15.73,15.63,15.7,1534700.0
2007-03-07 09:30:00,15.62,15.81,15.6,15.72,730400.0,15.62,15.81,15.6,15.72,730400.0
2007-03-07 10:00:00,15.72,15.76,15.66,15.71,536400.0,15.72,15.76,15.66,15.71,536400.0
2007-03-07 10:30:00,15.72,15.72,15.61,15.71,971800.0,15.72,15.72,15.61,15.71,971800.0
2007-03-07 11:00:00,15.7,15.74,15.69,15.72,540300.0,15.7,15.74,15.69,15.72,540300.0
2007-03-07 11:30:00,15.71,15.77,15.71,15.75,493800.0,15.71,15.77,15.71,15.75,493800.0
2007-03-07 12:00:00,15.75,15.82,15.75,15.8,616800.0,15.75,15.82,15.75,15.8,616800.0
2007-03-07 12:30:00,15.81,15.9,15.77,15.88,941300.0,15.81,15.9,15.77,15.88,941300.0
2007-03-07 13:00:00,15.87,15.9,15.8,15.87,561100.0,15.87,15.9,15.8,15.87,561100.0
2007-03-07 13:30:00,15.87,15.89,15.86,15.87,397800.0,15.87,15.89,15.86,15.87,397800.0
2007-03-07 14:00:00,15.87,15.93,15.87,15.9,1034100.0,15.87,15.93,15.87,15.9,1034100.0
2007-03-07 14:30:00,15.9,15.9,15.84,15.86,613500.0,15.9,15.9,15.84,15.86,613500.0
2007-03-07 15:00:00,15.85,15.91,15.85,15.91,818500.0,15.85,15.91,15.85,15.91,818500.0
2007-03-07 15:30:00,15.9,15.96,15.89,15.95,2468400.0,15.9,15.96,15.89,15.95,2468400.0
2007-03-08 09:30:00,15.98,16.05,15.81,15.94,935300.0,15.98,16.05,15.81,15.94,935300.0
2007-03-08 10:00:00,15.93,15.98,15.86,15.91,336500.0,15.93,15.98,15.86,15.91,336500.0
2007-03-08 10:30:00,15.91,15.95,15.84,15.95,449300.0,15.91,15.95,15.84,15.95,449300.0
2007-03-08 11:00:00,15.95,15.96,15.9,15.9,371200.0,15.95,15.96,15.9,15.9,371200.0
2007-03-08 11:30:00,15.91,15.95,15.89,15.91,175300.0,15.91,15.95,15.89,15.91,175300.0
2007-03-08 12:00:00,15.91,15.96,15.89,15.9,271300.0,15.91,15.96,15.89,15.9,271300.0
2007-03-08 12:30:00,15.89,15.91,15.83,15.87,348600.0,15.89,15.91,15.83,15.87,348600.0
2007-03-08 13:00:00,15.86,15.87,15.77,15.78,575400.0,15.86,15.87,15.77,15.78,575400.0
2007-03-08 13:30:00,15.77,15.82,15.72,15.74,604200.0,15.77,15.82,15.72,15.74,604200.0
2007-03-08 14:00:00,15.75,15.75,15.57,15.58,1133600.0,15.75,15.75,15.57,15.58,1133600.0
2007-03-08 14:30:00,15.59,15.62,15.52,15.54,1391900.0,15.59,15.62,15.52,15.54,1391900.0
2007-03-08 15:00:00,15.54,15.57,15.48,15.52,937400.0,15.54,15.57,15.48,15.52,937400.0
2007-03-08 15:30:00,15.52,15.53,15.38,15.46,1817600.0,15.52,15.53,15.38,15.46,1817600.0
2007-03-09 09:30:00,15.5,15.57,15.43,15.48,821700.0,15.5,15.57,15.43,15.48,821700.0
2007-03-09 10:00:00,15.48,15.52,15.45,15.49,464800.0,15.48,15.52,15.45,15.49,464800.0
2007-03-09 10:30:00,15.5,15.56,15.48,15.5,628800.0,15.5,15.56,15.48,15.5,628800.0
2007-03-09 11:00:00,15.49,15.53,15.48,15.52,571000.0,15.49,15.53,15.48,15.52,571000.0
2007-03-09 11:30:00,15.52,15.59,15.52,15.55,491800.0,15.52,15.59,15.52,15.55,491800.0
2007-03-09 12:00:00,15.54,15.58,15.54,15.58,313800.0,15.54,15.58,15.54,15.58,313800.0
2007-03-09 12:30:00,15.58,15.6,15.54,15.55,301700.0,15.58,15.6,15.54,15.55,301700.0
2007-03-09 13:00:00,15.55,15.57,15.54,15.57,428700.0,15.55,15.57,15.54,15.57,428700.0
2007-03-09 13:30:00,15.56,15.58,15.55,15.56,511900.0,15.56,15.58,15.55,15.56,511900.0
2007-03-09 14:00:00,15.56,15.57,15.54,15.55,733900.0,15.56,15.57,15.54,15.55,733900.0
2007-03-09 14:30:00,15.56,15.66,15.55,15.65,617400.0,15.56,15.66,15.55,15.65,617400.0
2007-03-09 15:00:00,15.65,15.72,15.65,15.71,569300.0,15.65,15.72,15.65,15.71,569300.0
2007-03-09 15:30:00,15.71,15.84,15.7,15.77,1688400.0,15.71,15.84,15.7,15.77,1688400.0
2007-03-12 09:30:00,15.61,15.64,15.27,15.3,1219600.0,15.61,15.64,15.27,15.3,1219600.0
2007-03-12 10:00:00,15.31,15.39,15.3,15.3,873400.0,15.31,15.39,15.3,15.3,873400.0
2007-03-12 10:30:00,15.3,15.31,15.25,15.31,1227400.0,15.3,15.31,15.25,15.31,1227400.0
2007-03-12 11:00:00,15.3,15.35,15.3,15.33,1119400.0,15.3,15.35,15.3,15.33,1119400.0
2007-03-12 11:30:00,15.34,15.34,15.31,15.32,884300.0,15.34,15.34,15.31,15.32,884300.0
2007-03-12 12:00:00,15.32,15.34,15.3,15.31,1573800.0,15.32,15.34,15.3,15.31,1573800.0
2007-03-12 12:30:00,15.31,15.32,15.28,15.31,887900.0,15.31,15.32,15.28,15.31,887900.0
2007-03-12 13:00:00,15.3,15.32,15.28,15.3,602200.0,15.3,15.32,15.28,15.3,602200.0
2007-03-12 13:30:00,15.29,15.31,15.28,15.3,391500.0,15.29,15.31,15.28,15.3,391500.0
2007-03-12 14:00:00,15.3,15.31,15.26,15.28,1007100.0,15.3,15.31,15.26,15.28,1007100.0
2007-03-12 14:30:00,15.28,15.3,15.18,15.23,1380400.0,15.28,15.3,15.18,15.23,1380400.0
2007-03-12 15:00:00,15.22,15.25,15.15,15.18,1765000.0,15.22,15.25,15.15,15.18,1765000.0
2007-03-12 15:30:00,15.18,15.23,15.12,15.16,2013600.0,15.18,15.23,15.12,15.16,2013600.0
2007-03-13 09:30:00,15.2,15.37,15.16,15.29,1359900.0,15.2,15.37,15.16,15.29,1359900.0
2007-03-13 10:00:00,15.3,15.31,15.23,15.26,778300.0,15.3,15.31,15.23,15.26,778300.0
2007-03-13 10:30:00,15.25,15.26,15.19,15.24,835200.0,15.25,15.26,15.19,15.24,835200.0
2007-03-13 11:00:00,15.25,15.28,15.23,15.25,693100.0,15.25,15.28,15.23,15.25,693100.0
2007-03-13 11:30:00,15.26,15.27,15.23,15.25,560900.0,15.26,15.27,15.23,15.25,560900.0
2007-03-13 12:00:00,15.25,15.27,15.2,15.2,785200.0,15.25,15.27,15.2,15.2,785200.0
2007-03-13 12:30:00,15.2,15.21,15.11,15.16,795200.0,15.2,15.21,15.11,15.16,795200.0
2007-03-13 13:00:00,15.16,15.2,15.14,15.18,532100.0,15.16,15.2,15.14,15.18,532100.0
2007-03-13 13:30:00,15.19,15.19,15.13,15.18,630800.0,15.19,15.19,15.13,15.18,630800.0
2007-03-13 14:00:00,15.18,15.18,15.06,15.11,631700.0,15.18,15.18,15.06,15.11,631700.0
2007-03-13 14:30:00,15.12,15.16,15.05,15.07,680200.0,15.12,15.16,15.05,15.07,680200.0
2007-03-13 15:00:00,15.07,15.11,14.99,15.09,1356900.0,15.07,15.11,14.99,15.09,1356900.0
2007-03-13 15:30:00,15.1,15.13,15.05,15.07,1605700.0,15.1,15.13,15.05,15.07,1605700.0
2007-03-14 09:30:00,15.03,15.14,14.99,15.01,966800.0,15.03,15.14,14.99,15.01,966800.0
2007-03-14 10:00:00,15.02,15.1,15.0,15.07,796400.0,15.02,15.1,15.0,15.07,796400.0
2007-03-14 10:30:00,15.08,15.15,15.08,15.09,539100.0,15.08,15.15,15.08,15.09,539100.0
2007-03-14 11:00:00,15.09,15.18,15.06,15.07,377800.0,15.09,15.18,15.06,15.07,377800.0
2007-03-14 11:30:00,15.06,15.14,15.01,15.13,515300.0,15.06,15.14,15.01,15.13,515300.0
2007-03-14 12:00:00,15.13,15.14,15.02,15.06,486400.0,15.13,15.14,15.02,15.06,486400.0
2007-03-14 12:30:00,15.05,15.07,15.01,15.05,464600.0,15.05,15.07,15.01,15.05,464600.0
2007-03-14 13:00:00,15.05,15.11,15.04,15.1,634200.0,15.05,15.11,15.04,15.1,634200.0
2007-03-14 13:30:00,15.09,15.17,15.05,15.15,1272800.0,15.09,15.17,15.05,15.15,1272800.0
2007-03-14 14:00:00,15.16,15.19,15.1,15.19,1119400.0,15.16,15.19,15.1,15.19,1119400.0
2007-03-14 14:30:00,15.19,15.25,15.17,15.21,699800.0,15.19,15.25,15.17,15.21,699800.0
2007-03-14 15:00:00,15.2,15.25,15.18,15.23,611200.0,15.2,15.25,15.18,15.23,611200.0
2007-03-14 15:30:00,15.22,15.25,15.19,15.24,1256300.0,15.22,15.25,15.19,15.24,1256300.0
2007-03-15 09:30:00,15.21,15.24,15.02,15.09,981800.0,15.21,15.24,15.02,15.09,981800.0
2007-03-15 10:00:00,15.16,15.16,15.04,15.04,423500.0,15.16,15.16,15.04,15.04,423500.0
2007-03-15 10:30:00,15.05,15.12,15.02,15.04,780400.0,15.05,15.12,15.02,15.04,780400.0
2007-03-15 11:00:00,15.05,15.05,15.02,15.03,496300.0,15.05,15.05,15.02,15.03,496300.0
2007-03-15 11:30:00,15.03,15.08,15.01,15.02,678700.0,15.03,15.08,15.01,15.02,678700.0
2007-03-15 12:00:00,15.01,15.06,15.0,15.03,634000.0,15.01,15.06,15.0,15.03,634000.0
2007-03-15 12:30:00,15.03,15.05,15.02,15.03,316800.0,15.03,15.05,15.02,15.03,316800.0
2007-03-15 13:00:00,15.03,15.04,14.9,14.91,869200.0,15.03,15.04,14.9,14.91,869200.0
2007-03-15 13:30:00,14.91,14.99,14.9,14.96,626500.0,14.91,14.99,14.9,14.96,626500.0
2007-03-15 14:00:00,14.96,15.01,14.95,14.96,1081600.0,14.96,15.01,14.95,14.96,1081600.0
2007-03-15 14:30:00,14.97,14.99,14.95,14.98,591600.0,14.97,14.99,14.95,14.98,591600.0
2007-03-15 15:00:00,14.98,15.0,14.92,14.93,907000.0,14.98,15.0,14.92,14.93,907000.0
2007-03-15 15:30:00,14.93,15.02,14.92,14.99,2132600.0,14.93,15.02,14.92,14.99,2132600.0
2007-03-16 09:30:00,14.91,15.05,14.75,14.89,2928900.0,14.91,15.05,14.75,14.89,2928900.0
2007-03-16 10:00:00,14.89,14.95,14.87,14.88,1254100.0,14.89,14.95,14.87,14.88,1254100.0
2007-03-16 10:30:00,14.89,14.91,14.83,14.84,696600.0,14.89,14.91,14.83,14.84,696600.0
2007-03-16 11:00:00,14.84,14.87,14.83,14.84,542700.0,14.84,14.87,14.83,14.84,542700.0
2007-03-16 11:30:00,14.85,14.85,14.83,14.84,349900.0,14.85,14.85,14.83,14.84,349900.0
2007-03-16 12:00:00,14.84,14.85,14.83,14.83,357000.0,14.84,14.85,14.83,14.83,357000.0
2007-03-16 12:30:00,14.84,14.84,14.77,14.79,903200.0,14.84,14.84,14.77,14.79,903200.0
2007-03-16 13:00:00,14.79,14.8,14.76,14.76,798000.0,14.79,14.8,14.76,14.76,798000.0
2007-03-16 13:30:00,14.76,14.77,14.72,14.77,807200.0,14.76,14.77,14.72,14.77,807200.0
2007-03-16 14:00:00,14.77,14.8,14.75,14.8,539000.0,14.77,14.8,14.75,14.8,539000.0
2007-03-16 14:30:00,14.8,14.83,14.79,14.81,1131700.0,14.8,14.83,14.79,14.81,1131700.0
2007-03-16 15:00:00,14.81,14.86,14.79,14.81,926100.0,14.81,14.86,14.79,14.81,926100.0
2007-03-16 15:30:00,14.82,14.86,14.8,14.82,1654900.0,14.82,14.86,14.8,14.82,1654900.0
2007-03-19 09:30:00,14.96,15.0,14.84,14.84,708100.0,14.96,15.0,14.84,14.84,708100.0
2007-03-19 10:00:00,14.84,14.9,14.82,14.89,783500.0,14.84,14.9,14.82,14.89,783500.0
2007-03-19 10:30:00,14.89,14.97,14.85,14.96,696800.0,14.89,14.97,14.85,14.96,696800.0
2007-03-19 11:00:00,14.96,14.99,14.94,14.99,383600.0,14.96,14.99,14.94,14.99,383600.0
2007-03-19 11:30:00,14.99,15.0,14.98,15.0,391100.0,14.99,15.0,14.98,15.0,391100.0
2007-03-19 12:00:00,14.99,15.01,14.98,14.98,434800.0,14.99,15.01,14.98,14.98,434800.0
2007-03-19 12:30:00,14.98,15.0,14.98,14.99,437600.0,14.98,15.0,14.98,14.99,437600.0
2007-03-19 13:00:00,14.99,14.99,14.95,14.97,500000.0,14.99,14.99,14.95,14.97,500000.0
2007-03-19 13:30:00,14.98,15.02,14.94,15.0,779600.0,14.98,15.02,14.94,15.0,779600.0
2007-03-19 14:00:00,15.0,15.02,14.98,15.02,328800.0,15.0,15.02,14.98,15.02,328800.0
2007-03-19 14:30:00,15.01,15.11,15.0,15.09,744400.0,15.01,15.11,15.0,15.09,744400.0
2007-03-19 15:00:00,15.09,15.1,15.04,15.07,634500.0,15.09,15.1,15.04,15.07,634500.0
2007-03-19 15:30:00,15.06,15.07,15.03,15.06,932100.0,15.06,15.07,15.03,15.06,932100.0
2007-03-20 09:30:00,15.0,15.11,14.96,15.06,574700.0,15.0,15.11,14.96,15.06,574700.0
2007-03-20 10:00:00,15.06,15.17,15.04,15.15,667400.0,15.06,15.17,15.04,15.15,667400.0
2007-03-20 10:30:00,15.15,15.16,15.11,15.12,370500.0,15.15,15.16,15.11,15.12,370500.0
2007-03-20 11:00:00,15.11,15.14,15.11,15.12,305100.0,15.11,15.14,15.11,15.12,305100.0
2007-03-20 11:30:00,15.12,15.12,14.98,14.99,474900.0,15.12,15.12,14.98,14.99,474900.0
2007-03-20 12:00:00,14.99,15.03,14.94,15.02,312300.0,14.99,15.03,14.94,15.02,312300.0
2007-03-20 12:30:00,15.02,15.07,15.02,15.04,269500.0,15.02,15.07,15.02,15.04,269500.0
2007-03-20 13:00:00,15.04,15.11,15.04,15.08,379600.0,15.04,15.11,15.04,15.08,379600.0
2007-03-20 13:30:00,15.09,15.17,15.09,15.12,620100.0,15.09,15.17,15.09,15.12,620100.0
2007-03-20 14:00:00,15.12,15.13,15.09,15.1,295900.0,15.12,15.13,15.09,15.1,295900.0
2007-03-20 14:30:00,15.1,15.13,15.09,15.1,216700.0,15.1,15.13,15.09,15.1,216700.0
2007-03-20 15:00:00,15.1,15.14,15.09,15.14,251200.0,15.1,15.14,15.09,15.14,251200.0
2007-03-20 15:30:00,15.13,15.16,15.09,15.11,644300.0,15.13,15.16,15.09,15.11,644300.0
2007-03-21 09:30:00,15.11,15.15,15.02,15.06,736900.0,15.11,15.15,15.02,15.06,736900.0
2007-03-21 10:00:00,15.05,15.08,15.04,15.04,489800.0,15.05,15.08,15.04,15.04,489800.0
2007-03-21 10:30:00,15.04,15.07,15.02,15.07,699800.0,15.04,15.07,15.02,15.07,699800.0
2007-03-21 11:00:00,15.07,15.08,15.05,15.06,318700.0,15.07,15.08,15.05,15.06,318700.0
2007-03-21 11:30:00,15.07,15.1,15.06,15.08,432600.0,15.07,15.1,15.06,15.08,432600.0
2007-03-21 12:00:00,15.08,15.09,15.02,15.04,433700.0,15.08,15.09,15.02,15.04,433700.0
2007-03-21 12:30:00,15.05,15.05,15.02,15.03,262300.0,15.05,15.05,15.02,15.03,262300.0
2007-03-21 13:00:00,15.03,15.06,15.02,15.06,247300.0,15.03,15.06,15.02,15.06,247300.0
2007-03-21 13:30:00,15.06,15.12,15.05,15.12,391900.0,15.06,15.12,15.05,15.12,391900.0
2007-03-21 14:00:00,15.11,15.3,15.1,15.28,976900.0,15.11,15.3,15.1,15.28,976900.0
2007-03-21 14:30:00,15.29,15.43,15.27,15.42,751500.0,15.29,15.43,15.27,15.42,751500.0
2007-03-21 15:00:00,15.43,15.47,15.37,15.4,1767300.0,15.43,15.47,15.37,15.4,1767300.0
2007-03-21 15:30:00,15.4,15.43,15.33,15.39,1644700.0,15.4,15.43,15.33,15.39,1644700.0
2007-03-22 09:30:00,15.4,15.7,15.39,15.63,1362000.0,15.4,15.7,15.39,15.63,1362000.0
2007-03-22 10:00:00,15.63,15.65,15.53,15.56,1461200.0,15.63,15.65,15.53,15.56,1461200.0
2007-03-22 10:30:00,15.55,15.57,15.46,15.49,853300.0,15.55,15.57,15.46,15.49,853300.0
2007-03-22 11:00:00,15.49,15.51,15.48,15.48,539500.0,15.49,15.51,15.48,15.48,539500.0
2007-03-22 11:30:00,15.48,15.51,15.47,15.5,437000.0,15.48,15.51,15.47,15.5,437000.0
2007-03-22 12:00:00,15.51,15.54,15.51,15.53,507800.0,15.51,15.54,15.51,15.53,507800.0
2007-03-22 12:30:00,15.53,15.54,15.47,15.48,492800.0,15.53,15.54,15.47,15.48,492800.0
2007-03-22 13:00:00,15.48,15.49,15.45,15.45,200800.0,15.48,15.49,15.45,15.45,200800.0
2007-03-22 13:30:00,15.46,15.5,15.45,15.5,349600.0,15.46,15.5,15.45,15.5,349600.0
2007-03-22 14:00:00,15.5,15.55,15.47,15.5,485700.0,15.5,15.55,15.47,15.5,485700.0
2007-03-22 14:30:00,15.5,15.52,15.47,15.51,341200.0,15.5,15.52,15.47,15.51,341200.0
2007-03-22 15:00:00,15.5,15.6,15.49,15.57,1251900.0,15.5,15.6,15.49,15.57,1251900.0
2007-03-22 15:30:00,15.57,15.63,15.55,15.6,1641400.0,15.57,15.63,15.55,15.6,1641400.0
2007-03-23 09:30:00,15.55,15.65,15.48,15.53,968900.0,15.55,15.65,15.48,15.53,968900.0
2007-03-23 10:00:00,15.53,15.59,15.34,15.38,1238200.0,15.53,15.59,15.34,15.38,1238200.0
2007-03-23 10:30:00,15.39,15.39,15.24,15.29,1086900.0,15.39,15.39,15.24,15.29,1086900.0
2007-03-23 11:00:00,15.29,15.32,14.89,15.2,1579800.0,15.29,15.32,14.89,15.2,1579800.0
2007-03-23 11:30:00,15.2,15.21,15.01,15.03,1164000.0,15.2,15.21,15.01,15.03,1164000.0
2007-03-23 12:00:00,15.02,15.05,15.0,15.03,657900.0,15.02,15.05,15.0,15.03,657900.0
2007-03-23 12:30:00,15.03,15.1,15.03,15.1,421200.0,15.03,15.1,15.03,15.1,421200.0
2007-03-23 13:00:00,15.11,15.13,15.07,15.07,450800.0,15.11,15.13,15.07,15.07,450800.0
2007-03-23 13:30:00,15.07,15.14,15.07,15.13,417100.0,15.07,15.14,15.07,15.13,417100.0
2007-03-23 14:00:00,15.13,15.2,15.13,15.18,883600.0,15.13,15.2,15.13,15.18,883600.0
2007-03-23 14:30:00,15.18,15.25,15.18,15.24,684200.0,15.18,15.25,15.18,15.24,684200.0
2007-03-23 15:00:00,15.24,15.25,15.2,15.21,410800.0,15.24,15.25,15.2,15.21,410800.0
2007-03-23 15:30:00,15.22,15.22,15.19,15.22,1167100.0,15.22,15.22,15.19,15.22,1167100.0
2007-03-26 09:30:00,14.65,14.68,14.36,14.49,4719900.0,14.65,14.68,14.36,14.49,4719900.0
2007-03-26 10:00:00,14.5,14.5,14.38,14.4,1591700.0,14.5,14.5,14.38,14.4,1591700.0
2007-03-26 10:30:00,14.4,14.46,14.06,14.07,3601500.0,14.4,14.46,14.06,14.07,3601500.0
2007-03-26 11:00:00,14.08,14.08,13.88,13.98,3655100.0,14.08,14.08,13.88,13.98,3655100.0
2007-03-26 11:30:00,13.99,14.18,13.97,14.11,2759900.0,13.99,14.18,13.97,14.11,2759900.0
2007-03-26 12:00:00,14.11,14.16,14.04,14.07,1248400.0,14.11,14.16,14.04,14.07,1248400.0
2007-03-26 12:30:00,14.06,14.11,14.0,14.0,958000.0,14.06,14.11,14.0,14.0,958000.0
2007-03-26 13:00:00,14.0,14.08,13.93,14.06,1574100.0,14.0,14.08,13.93,14.06,1574100.0
2007-03-26 13:30:00,14.05,14.15,14.01,14.07,1104200.0,14.05,14.15,14.01,14.07,1104200.0
2007-03-26 14:00:00,14.06,14.33,13.91,14.16,3453700.0,14.06,14.33,13.91,14.16,3453700.0
2007-03-26 14:30:00,14.16,14.18,14.03,14.09,1500100.0,14.16,14.18,14.03,14.09,1500100.0
2007-03-26 15:00:00,14.09,14.18,14.08,14.13,1521300.0,14.09,14.18,14.08,14.13,1521300.0
2007-03-26 15:30:00,14.13,14.28,14.1,14.26,4821500.0,14.13,14.28,14.1,14.26,4821500.0
2007-03-27 09:30:00,14.19,14.3,14.1,14.19,2238900.0,14.19,14.3,14.1,14.19,2238900.0
2007-03-27 10:00:00,14.19,14.22,14.07,14.21,2025200.0,14.19,14.22,14.07,14.21,2025200.0
2007-03-27 10:30:00,14.21,14.32,14.2,14.29,1833500.0,14.21,14.32,14.2,14.29,1833500.0
2007-03-27 11:00:00,14.29,14.39,14.28,14.35,2167700.0,14.29,14.39,14.28,14.35,2167700.0
2007-03-27 11:30:00,14.35,14.51,14.35,14.45,2148500.0,14.35,14.51,14.35,14.45,2148500.0
2007-03-27 12:00:00,14.45,14.45,14.35,14.38,890100.0,14.45,14.45,14.35,14.38,890100.0
2007-03-27 12:30:00,14.38,14.45,14.38,14.38,772400.0,14.38,14.45,14.38,14.38,772400.0
2007-03-27 13:00:00,14.38,14.39,14.35,14.36,696400.0,14.38,14.39,14.35,14.36,696400.0
2007-03-27 13:30:00,14.36,14.36,14.29,14.32,875300.0,14.36,14.36,14.29,14.32,875300.0
2007-03-27 14:00:00,14.32,14.35,14.28,14.28,898400.0,14.32,14.35,14.28,14.28,898400.0
2007-03-27 14:30:00,14.28,14.32,14.27,14.3,1995000.0,14.28,14.32,14.27,14.3,1995000.0
2007-03-27 15:00:00,14.3,14.35,14.28,14.34,1162800.0,14.3,14.35,14.28,14.34,1162800.0
2007-03-27 15:30:00,14.33,14.36,14.3,14.32,1659700.0,14.33,14.36,14.3,14.32,1659700.0
2007-03-28 09:30:00,14.31,14.49,14.31,14.39,1479900.0,14.31,14.49,14.31,14.39,1479900.0
2007-03-28 10:00:00,14.39,14.48,14.39,14.47,1119800.0,14.39,14.48,14.39,14.47,1119800.0
2007-03-28 10:30:00,14.47,14.48,14.39,14.4,1426700.0,14.47,14.48,14.39,14.4,1426700.0
2007-03-28 11:00:00,14.4,14.41,14.31,14.31,873400.0,14.4,14.41,14.31,14.31,873400.0
2007-03-28 11:30:00,14.31,14.33,14.3,14.32,426400.0,14.31,14.33,14.3,14.32,426400.0
2007-03-28 12:00:00,14.32,14.43,14.32,14.38,1192300.0,14.32,14.43,14.32,14.38,1192300.0
2007-03-28 12:30:00,14.39,14.39,14.35,14.35,513700.0,14.39,14.39,14.35,14.35,513700.0
2007-03-28 13:00:00,14.36,14.37,14.34,14.37,244000.0,14.36,14.37,14.34,14.37,244000.0
2007-03-28 13:30:00,14.38,14.42,14.35,14.35,420200.0,14.38,14.42,14.35,14.35,420200.0
2007-03-28 14:00:00,14.36,14.42,14.35,14.37,1066200.0,14.36,14.42,14.35,14.37,1066200.0
2007-03-28 14:30:00,14.38,14.39,14.35,14.37,406900.0,14.38,14.39,14.35,14.37,406900.0
2007-03-28 15:00:00,14.37,14.38,14.33,14.36,1700300.0,14.37,14.38,14.33,14.36,1700300.0
2007-03-28 15:30:00,14.36,14.39,14.34,14.37,1346900.0,14.36,14.39,14.34,14.37,1346900.0
2007-03-29 09:30:00,14.47,14.48,14.4,14.47,612900.0,14.47,14.48,14.4,14.47,612900.0
2007-03-29 10:00:00,14.47,14.49,14.45,14.48,904900.0,14.47,14.49,14.45,14.48,904900.0
2007-03-29 10:30:00,14.48,14.48,14.38,14.39,736500.0,14.48,14.48,14.38,14.39,736500.0
2007-03-29 11:00:00,14.39,14.5,14.39,14.5,999400.0,14.39,14.5,14.39,14.5,999400.0
2007-03-29 11:30:00,14.5,14.51,14.45,14.49,1190200.0,14.5,14.51,14.45,14.49,1190200.0
2007-03-29 12:00:00,14.49,14.58,14.49,14.51,1415000.0,14.49,14.58,14.49,14.51,1415000.0
2007-03-29 12:30:00,14.51,14.53,14.48,14.5,528800.0,14.51,14.53,14.48,14.5,528800.0
2007-03-29 13:00:00,14.5,14.54,14.45,14.5,750200.0,14.5,14.54,14.45,14.5,750200.0
2007-03-29 13:30:00,14.5,14.51,14.44,14.44,989300.0,14.5,14.51,14.44,14.44,989300.0
2007-03-29 14:00:00,14.44,14.48,14.4,14.44,559000.0,14.44,14.48,14.4,14.44,559000.0
2007-03-29 14:30:00,14.43,14.47,14.39,14.45,618100.0,14.43,14.47,14.39,14.45,618100.0
2007-03-29 15:00:00,14.45,14.5,14.44,14.5,1223500.0,14.45,14.5,14.44,14.5,1223500.0
2007-03-29 15:30:00,14.49,14.53,14.47,14.52,1097100.0,14.49,14.53,14.47,14.52,1097100.0
2007-03-30 09:30:00,14.51,14.59,14.45,14.53,609300.0,14.51,14.59,14.45,14.53,609300.0
2007-03-30 10:00:00,14.53,14.55,14.49,14.51,448400.0,14.53,14.55,14.49,14.51,448400.0
2007-03-30 10:30:00,14.51,14.56,14.5,14.55,300700.0,14.51,14.56,14.5,14.55,300700.0
2007-03-30 11:00:00,14.56,14.56,14.49,14.5,475500.0,14.56,14.56,14.49,14.5,475500.0
2007-03-30 11:30:00,14.5,14.51,14.41,14.45,731200.0,14.5,14.51,14.41,14.45,731200.0
2007-03-30 12:00:00,14.45,14.45,14.41,14.43,310600.0,14.45,14.45,14.41,14.43,310600.0
2007-03-30 12:30:00,14.44,14.46,14.41,14.41,185900.0,14.44,14.46,14.41,14.41,185900.0
2007-03-30 13:00:00,14.42,14.42,14.38,14.41,240900.0,14.42,14.42,14.38,14.41,240900.0
2007-03-30 13:30:00,14.41,14.45,14.4,14.43,333500.0,14.41,14.45,14.4,14.43,333500.0
2007-03-30 14:00:00,14.43,14.49,14.41,14.47,531000.0,14.43,14.49,14.41,14.47,531000.0
2007-03-30 14:30:00,14.48,14.52,14.47,14.5,343700.0,14.48,14.52,14.47,14.5,343700.0
2007-03-30 15:00:00,14.5,14.5,14.48,14.48,280000.0,14.5,14.5,14.48,14.48,280000.0
2007-03-30 15:30:00,14.48,14.54,14.47,14.52,1015400.0,14.48,14.54,14.47,14.52,1015400.0
2007-04-02 09:30:00,14.52,14.53,14.43,14.46,340800.0,14.52,14.53,14.43,14.46,340800.0
2007-04-02 10:00:00,14.46,14.47,14.39,14.45,680200.0,14.46,14.47,14.39,14.45,680200.0
2007-04-02 10:30:00,14.46,14.51,14.43,14.48,444100.0,14.46,14.51,14.43,14.48,444100.0
2007-04-02 11:00:00,14.48,14.49,14.46,14.49,403000.0,14.48,14.49,14.46,14.49,403000.0
2007-04-02 11:30:00,14.48,14.51,14.46,14.5,559500.0,14.48,14.51,14.46,14.5,559500.0
2007-04-02 12:00:00,14.51,14.53,14.49,14.51,525500.0,14.51,14.53,14.49,14.51,525500.0
2007-04-02 12:30:00,14.5,14.55,14.49,14.54,464800.0,14.5,14.55,14.49,14.54,464800.0
2007-04-02 13:00:00,14.55,14.55,14.53,14.55,231300.0,14.55,14.55,14.53,14.55,231300.0
2007-04-02 13:30:00,14.55,14.55,14.53,14.55,354900.0,14.55,14.55,14.53,14.55,354900.0
2007-04-02 14:00:00,14.55,14.56,14.53,14.54,570500.0,14.55,14.56,14.53,14.54,570500.0
2007-04-02 14:30:00,14.54,14.55,14.53,14.55,608300.0,14.54,14.55,14.53,14.55,608300.0
2007-04-02 15:00:00,14.54,14.58,14.54,14.55,616600.0,14.54,14.58,14.54,14.55,616600.0
2007-04-02 15:30:00,14.55,14.62,14.55,14.59,926700.0,14.55,14.62,14.55,14.59,926700.0
2007-04-03 09:30:00,14.7,14.81,14.64,14.71,1016200.0,14.7,14.81,14.64,14.71,1016200.0
2007-04-03 10:00:00,14.71,14.85,14.71,14.73,668700.0,14.71,14.85,14.71,14.73,668700.0
2007-04-03 10:30:00,14.74,14.81,14.73,14.77,993900.0,14.74,14.81,14.73,14.77,993900.0
2007-04-03 11:00:00,14.77,14.81,14.76,14.79,337300.0,14.77,14.81,14.76,14.79,337300.0
2007-04-03 11:30:00,14.8,14.83,14.78,14.78,877900.0,14.8,14.83,14.78,14.78,877900.0
2007-04-03 12:00:00,14.78,14.79,14.76,14.77,287800.0,14.78,14.79,14.76,14.77,287800.0
2007-04-03 12:30:00,14.78,14.79,14.75,14.76,721900.0,14.78,14.79,14.75,14.76,721900.0
2007-04-03 13:00:00,14.75,14.78,14.75,14.77,263500.0,14.75,14.78,14.75,14.77,263500.0
2007-04-03 13:30:00,14.78,14.81,14.77,14.79,303300.0,14.78,14.81,14.77,14.79,303300.0
2007-04-03 14:00:00,14.79,14.81,14.76,14.78,654300.0,14.79,14.81,14.76,14.78,654300.0
2007-04-03 14:30:00,14.78,14.79,14.75,14.76,394800.0,14.78,14.79,14.75,14.76,394800.0
2007-04-03 15:00:00,14.76,14.83,14.75,14.82,619900.0,14.76,14.83,14.75,14.82,619900.0
2007-04-03 15:30:00,14.81,14.87,14.75,14.8,2303700.0,14.81,14.87,14.75,14.8,2303700.0
2007-04-04 09:30:00,14.85,14.85,14.72,14.76,874900.0,14.85,14.85,14.72,14.76,874900.0
2007-04-04 10:00:00,14.76,14.78,14.74,14.77,1565500.0,14.76,14.78,14.74,14.77,1565500.0
2007-04-04 10:30:00,14.77,14.84,14.75,14.84,951800.0,14.77,14.84,14.75,14.84,951800.0
2007-04-04 11:00:00,14.83,14.98,14.82,14.97,1107800.0,14.83,14.98,14.82,14.97,1107800.0
2007-04-04 11:30:00,14.96,14.99,14.89,14.92,396600.0,14.96,14.99,14.89,14.92,396600.0
2007-04-04 12:00:00,14.91,14.92,14.84,14.89,434100.0,14.91,14.92,14.84,14.89,434100.0
2007-04-04 12:30:00,14.89,14.89,14.86,14.88,158400.0,14.89,14.89,14.86,14.88,158400.0
2007-04-04 13:00:00,14.89,14.92,14.79,14.92,569200.0,14.89,14.92,14.79,14.92,569200.0
2007-04-04 13:30:00,14.92,14.92,14.82,14.84,328700.0,14.92,14.92,14.82,14.84,328700.0
2007-04-04 14:00:00,14.84,14.88,14.84,14.85,209900.0,14.84,14.88,14.84,14.85,209900.0
2007-04-04 14:30:00,14.85,14.86,14.84,14.84,205000.0,14.85,14.86,14.84,14.84,205000.0
2007-04-04 15:00:00,14.84,14.87,14.84,14.85,350000.0,14.84,14.87,14.84,14.85,350000.0
2007-04-04 15:30:00,14.85,14.87,14.82,14.85,1009600.0,14.85,14.87,14.82,14.85,1009600.0
2007-04-05 09:30:00,14.8,14.84,14.74,14.76,626600.0,14.8,14.84,14.74,14.76,626600.0
2007-04-05 10:00:00,14.76,14.9,14.76,14.87,449200.0,14.76,14.9,14.76,14.87,449200.0
2007-04-05 10:30:00,14.88,14.96,14.84,14.95,690100.0,14.88,14.96,14.84,14.95,690100.0
2007-04-05 11:00:00,14.96,14.97,14.91,14.91,355200.0,14.96,14.97,14.91,14.91,355200.0
2007-04-05 11:30:00,14.91,14.93,14.9,14.91,253600.0,14.91,14.93,14.9,14.91,253600.0
2007-04-05 12:00:00,14.91,14.96,14.91,14.95,564600.0,14.91,14.96,14.91,14.95,564600.0
2007-04-05 12:30:00,14.95,15.0,14.95,14.97,842700.0,14.95,15.0,14.95,14.97,842700.0
2007-04-05 13:00:00,14.97,14.99,14.94,14.95,701300.0,14.97,14.99,14.94,14.95,701300.0
2007-04-05 13:30:00,14.95,14.96,14.93,14.95,241500.0,14.95,14.96,14.93,14.95,241500.0
2007-04-05 14:00:00,14.95,14.95,14.94,14.94,192800.0,14.95,14.95,14.94,14.94,192800.0
2007-04-05 14:30:00,14.94,14.95,14.84,14.87,2620700.0,14.94,14.95,14.84,14.87,2620700.0
2007-04-05 15:00:00,14.87,14.98,14.85,14.97,1528700.0,14.87,14.98,14.85,14.97,1528700.0
2007-04-05 15:30:00,14.98,15.01,14.96,14.97,1262100.0,14.98,15.01,14.96,14.97,1262100.0
2007-04-09 09:30:00,14.98,15.02,14.89,14.9,1861100.0,14.98,15.02,14.89,14.9,1861100.0
2007-04-09 10:00:00,14.9,14.93,14.84,14.86,1958400.0,14.9,14.93,14.84,14.86,1958400.0
2007-04-09 10:30:00,14.86,14.88,14.85,14.85,642000.0,14.86,14.88,14.85,14.85,642000.0
2007-04-09 11:00:00,14.85,14.87,14.85,14.85,247800.0,14.85,14.87,14.85,14.85,247800.0
2007-04-09 11:30:00,14.85,14.89,14.85,14.87,419300.0,14.85,14.89,14.85,14.87,419300.0
2007-04-09 12:00:00,14.87,14.9,14.86,14.9,366800.0,14.87,14.9,14.86,14.9,366800.0
2007-04-09 12:30:00,14.89,14.96,14.88,14.93,1229900.0,14.89,14.96,14.88,14.93,1229900.0
2007-04-09 13:00:00,14.92,14.95,14.91,14.91,332500.0,14.92,14.95,14.91,14.91,332500.0
2007-04-09 13:30:00,14.91,14.91,14.88,14.89,884400.0,14.91,14.91,14.88,14.89,884400.0
2007-04-09 14:00:00,14.89,14.9,14.89,14.9,351000.0,14.89,14.9,14.89,14.9,351000.0
2007-04-09 14:30:00,14.89,14.91,14.89,14.9,477000.0,14.89,14.91,14.89,14.9,477000.0
2007-04-09 15:00:00,14.89,14.92,14.88,14.92,874300.0,14.89,14.92,14.88,14.92,874300.0
2007-04-09 15:30:00,14.92,14.96,14.85,14.92,2281600.0,14.92,14.96,14.85,14.92,2281600.0
2007-04-10 09:30:00,14.9,15.13,14.86,15.09,848700.0,14.9,15.13,14.86,15.09,848700.0
2007-04-10 10:00:00,15.08,15.09,14.96,14.98,802500.0,15.08,15.09,14.96,14.98,802500.0
2007-04-10 10:30:00,14.99,14.99,14.94,14.96,2416400.0,14.99,14.99,14.94,14.96,2416400.0
2007-04-10 11:00:00,14.95,14.96,14.94,14.95,839000.0,14.95,14.96,14.94,14.95,839000.0
2007-04-10 11:30:00,14.95,14.96,14.94,14.95,344300.0,14.95,14.96,14.94,14.95,344300.0
2007-04-10 12:00:00,14.96,15.02,14.95,15.01,619100.0,14.96,15.02,14.95,15.01,619100.0
2007-04-10 12:30:00,15.0,15.07,14.97,14.98,538500.0,15.0,15.07,14.97,14.98,538500.0
2007-04-10 13:00:00,14.98,15.03,14.97,15.02,258600.0,14.98,15.03,14.97,15.02,258600.0
2007-04-10 13:30:00,15.02,15.02,14.99,15.0,184700.0,15.02,15.02,14.99,15.0,184700.0
2007-04-10 14:00:00,15.0,15.02,14.99,15.0,217200.0,15.0,15.02,14.99,15.0,217200.0
2007-04-10 14:30:00,15.01,15.04,14.99,15.04,392700.0,15.01,15.04,14.99,15.04,392700.0
2007-04-10 15:00:00,15.03,15.04,14.99,15.0,415300.0,15.03,15.04,14.99,15.0,415300.0
2007-04-10 15:30:00,15.0,15.01,14.98,15.01,482700.0,15.0,15.01,14.98,15.01,482700.0
2007-04-11 09:30:00,15.0,15.0,14.94,14.95,565400.0,15.0,15.0,14.94,14.95,565400.0
2007-04-11 10:00:00,14.95,14.98,14.95,14.96,466300.0,14.95,14.98,14.95,14.96,466300.0
2007-04-11 10:30:00,14.96,14.97,14.94,14.96,343300.0,14.96,14.97,14.94,14.96,343300.0
2007-04-11 11:00:00,14.96,15.05,14.95,15.04,574500.0,14.96,15.05,14.95,15.04,574500.0
2007-04-11 11:30:00,15.03,15.08,15.01,15.07,386800.0,15.03,15.08,15.01,15.07,386800.0
2007-04-11 12:00:00,15.07,15.15,15.06,15.14,611500.0,15.07,15.15,15.06,15.14,611500.0
2007-04-11 12:30:00,15.13,15.14,15.1,15.13,425100.0,15.13,15.14,15.1,15.13,425100.0
2007-04-11 13:00:00,15.13,15.17,15.12,15.16,691200.0,15.13,15.17,15.12,15.16,691200.0
2007-04-11 13:30:00,15.16,15.16,15.13,15.13,358300.0,15.16,15.16,15.13,15.13,358300.0
2007-04-11 14:00:00,15.13,15.19,15.1,15.16,1028000.0,15.13,15.19,15.1,15.16,1028000.0
2007-04-11 14:30:00,15.16,15.18,15.15,15.15,469200.0,15.16,15.18,15.15,15.15,469200.0
2007-04-11 15:00:00,15.15,15.26,15.15,15.22,1280000.0,15.15,15.26,15.15,15.22,1280000.0
2007-04-11 15:30:00,15.23,15.35,15.19,15.33,3005400.0,15.23,15.35,15.19,15.33,3005400.0
2007-04-12 09:30:00,15.26,15.4,15.16,15.33,917700.0,15.26,15.4,15.16,15.33,917700.0
2007-04-12 10:00:00,15.33,15.39,15.27,15.3,1167300.0,15.33,15.39,15.27,15.3,1167300.0
2007-04-12 10:30:00,15.29,15.31,15.23,15.31,749400.0,15.29,15.31,15.23,15.31,749400.0
2007-04-12 11:00:00,15.31,15.38,15.28,15.3,615800.0,15.31,15.38,15.28,15.3,615800.0
2007-04-12 11:30:00,15.3,15.3,15.26,15.27,285200.0,15.3,15.3,15.26,15.27,285200.0
2007-04-12 12:00:00,15.27,15.33,15.27,15.32,531200.0,15.27,15.33,15.27,15.32,531200.0
2007-04-12 12:30:00,15.31,15.32,15.3,15.31,249300.0,15.31,15.32,15.3,15.31,249300.0
2007-04-12 13:00:00,15.31,15.34,15.3,15.34,346600.0,15.31,15.34,15.3,15.34,346600.0
2007-04-12 13:30:00,15.34,15.38,15.34,15.37,729300.0,15.34,15.38,15.34,15.37,729300.0
2007-04-12 14:00:00,15.37,15.38,15.35,15.35,379400.0,15.37,15.38,15.35,15.35,379400.0
2007-04-12 14:30:00,15.35,15.37,15.34,15.36,1233600.0,15.35,15.37,15.34,15.36,1233600.0
2007-04-12 15:00:00,15.36,15.4,15.33,15.35,1214400.0,15.36,15.4,15.33,15.35,1214400.0
2007-04-12 15:30:00,15.36,15.36,15.31,15.36,1519800.0,15.36,15.36,15.31,15.36,1519800.0
2007-04-13 09:30:00,15.48,15.48,15.16,15.16,905600.0,15.48,15.48,15.16,15.16,905600.0
2007-04-13 10:00:00,15.17,15.17,15.07,15.07,836300.0,15.17,15.17,15.07,15.07,836300.0
2007-04-13 10:30:00,15.08,15.16,15.07,15.12,578700.0,15.08,15.16,15.07,15.12,578700.0
2007-04-13 11:00:00,15.13,15.17,15.1,15.11,324500.0,15.13,15.17,15.1,15.11,324500.0
2007-04-13 11:30:00,15.11,15.12,15.05,15.1,678400.0,15.11,15.12,15.05,15.1,678400.0
2007-04-13 12:00:00,15.09,15.11,15.08,15.09,590300.0,15.09,15.11,15.08,15.09,590300.0
2007-04-13 12:30:00,15.1,15.1,15.07,15.08,287400.0,15.1,15.1,15.07,15.08,287400.0
2007-04-13 13:00:00,15.07,15.07,15.03,15.06,480800.0,15.07,15.07,15.03,15.06,480800.0
2007-04-13 13:30:00,15.05,15.07,15.01,15.03,427700.0,15.05,15.07,15.01,15.03,427700.0
2007-04-13 14:00:00,15.02,15.07,15.0,15.04,430900.0,15.02,15.07,15.0,15.04,430900.0
2007-04-13 14:30:00,15.03,15.11,15.02,15.11,491500.0,15.03,15.11,15.02,15.11,491500.0
2007-04-13 15:00:00,15.11,15.11,15.05,15.06,870200.0,15.11,15.11,15.05,15.06,870200.0
2007-04-13 15:30:00,15.06,15.07,15.0,15.03,1294100.0,15.06,15.07,15.0,15.03,1294100.0
2007-04-16 09:30:00,15.18,16.18,15.18,15.99,4990200.0,15.18,16.18,15.18,15.99,4990200.0
2007-04-16 10:00:00,15.98,16.02,15.93,15.98,3047100.0,15.98,16.02,15.93,15.98,3047100.0
2007-04-16 10:30:00,15.98,16.07,15.97,16.04,1789200.0,15.98,16.07,15.97,16.04,1789200.0
2007-04-16 11:00:00,16.04,16.25,16.01,16.22,4282900.0,16.04,16.25,16.01,16.22,4282900.0
2007-04-16 11:30:00,16.22,16.24,16.1,16.11,3211400.0,16.22,16.24,16.1,16.11,3211400.0
2007-04-16 12:00:00,16.12,16.19,16.11,16.14,1701900.0,16.12,16.19,16.11,16.14,1701900.0
2007-04-16 12:30:00,16.14,16.16,16.1,16.1,965600.0,16.14,16.16,16.1,16.1,965600.0
2007-04-16 13:00:00,16.1,16.23,16.09,16.2,1868700.0,16.1,16.23,16.09,16.2,1868700.0
2007-04-16 13:30:00,16.2,16.24,16.11,16.12,1507400.0,16.2,16.24,16.11,16.12,1507400.0
2007-04-16 14:00:00,16.12,16.19,16.11,16.15,2669900.0,16.12,16.19,16.11,16.15,2669900.0
2007-04-16 14:30:00,16.15,16.16,16.08,16.12,1756100.0,16.15,16.16,16.08,16.12,1756100.0
2007-04-16 15:00:00,16.12,16.12,16.02,16.04,1812200.0,16.12,16.12,16.02,16.04,1812200.0
2007-04-16 15:30:00,16.04,16.05,15.95,15.98,3649900.0,16.04,16.05,15.95,15.98,3649900.0
2007-04-17 09:30:00,16.4,16.4,16.0,16.06,2797100.0,16.4,16.4,16.0,16.06,2797100.0
2007-04-17 10:00:00,16.06,16.15,16.02,16.08,1649700.0,16.06,16.15,16.02,16.08,1649700.0
2007-04-17 10:30:00,16.08,16.1,16.01,16.01,1400200.0,16.08,16.1,16.01,16.01,1400200.0
2007-04-17 11:00:00,16.02,16.03,16.0,16.03,933700.0,16.02,16.03,16.0,16.03,933700.0
2007-04-17 11:30:00,16.02,16.06,16.0,16.06,825400.0,16.02,16.06,16.0,16.06,825400.0
2007-04-17 12:00:00,16.06,16.06,15.9,16.01,2248900.0,16.06,16.06,15.9,16.01,2248900.0
2007-04-17 12:30:00,16.01,16.05,16.0,16.0,313700.0,16.01,16.05,16.0,16.0,313700.0
2007-04-17 13:00:00,16.0,16.01,15.95,15.95,882800.0,16.0,16.01,15.95,15.95,882800.0
2007-04-17 13:30:00,15.95,16.01,15.93,16.0,1000000.0,15.95,16.01,15.93,16.0,1000000.0
2007-04-17 14:00:00,16.01,16.03,16.0,16.01,633200.0,16.01,16.03,16.0,16.01,633200.0
2007-04-17 14:30:00,16.02,16.14,16.01,16.07,1372300.0,16.02,16.14,16.01,16.07,1372300.0
2007-04-17 15:00:00,16.06,16.1,16.01,16.05,1455000.0,16.06,16.1,16.01,16.05,1455000.0
2007-04-17 15:30:00,16.06,16.1,16.03,16.09,1696500.0,16.06,16.1,16.03,16.09,1696500.0
2007-04-18 09:30:00,16.01,16.08,15.8,15.88,857900.0,16.01,16.08,15.8,15.88,857900.0
2007-04-18 10:00:00,15.88,15.91,15.82,15.9,513600.0,15.88,15.91,15.82,15.9,513600.0
2007-04-18 10:30:00,15.89,15.96,15.87,15.95,1034500.0,15.89,15.96,15.87,15.95,1034500.0
2007-04-18 11:00:00,15.95,15.96,15.92,15.94,304000.0,15.95,15.96,15.92,15.94,304000.0
2007-04-18 11:30:00,15.94,15.96,15.91,15.93,423200.0,15.94,15.96,15.91,15.93,423200.0
2007-04-18 12:00:00,15.93,15.94,15.85,15.87,454000.0,15.93,15.94,15.85,15.87,454000.0
2007-04-18 12:30:00,15.87,15.88,15.78,15.79,646200.0,15.87,15.88,15.78,15.79,646200.0
2007-04-18 13:00:00,15.79,15.8,15.78,15.78,454000.0,15.79,15.8,15.78,15.78,454000.0
2007-04-18 13:30:00,15.78,15.79,15.71,15.75,873100.0,15.78,15.79,15.71,15.75,873100.0
2007-04-18 14:00:00,15.75,15.84,15.75,15.78,914300.0,15.75,15.84,15.75,15.78,914300.0
2007-04-18 14:30:00,15.77,15.8,15.7,15.77,1172800.0,15.77,15.8,15.7,15.77,1172800.0
2007-04-18 15:00:00,15.77,15.78,15.7,15.74,1405600.0,15.77,15.78,15.7,15.74,1405600.0
2007-04-18 15:30:00,15.75,15.78,15.7,15.72,1516600.0,15.75,15.78,15.7,15.72,1516600.0
2007-04-19 09:30:00,15.65,15.88,15.65,15.78,938600.0,15.65,15.88,15.65,15.78,938600.0
2007-04-19 10:00:00,15.77,15.78,15.65,15.65,938500.0,15.77,15.78,15.65,15.65,938500.0
2007-04-19 10:30:00,15.66,15.66,15.49,15.52,1382200.0,15.66,15.66,15.49,15.52,1382200.0
2007-04-19 11:00:00,15.53,15.7,15.45,15.55,890200.0,15.53,15.7,15.45,15.55,890200.0
2007-04-19 11:30:00,15.55,15.7,15.55,15.59,483700.0,15.55,15.7,15.55,15.59,483700.0
2007-04-19 12:00:00,15.59,15.63,15.57,15.62,500600.0,15.59,15.63,15.57,15.62,500600.0
2007-04-19 12:30:00,15.63,15.8,15.62,15.72,3688800.0,15.63,15.8,15.62,15.72,3688800.0
2007-04-19 13:00:00,15.73,15.78,15.72,15.74,323500.0,15.73,15.78,15.72,15.74,323500.0
2007-04-19 13:30:00,15.74,15.75,15.67,15.71,650700.0,15.74,15.75,15.67,15.71,650700.0
2007-04-19 14:00:00,15.71,15.72,15.63,15.67,531900.0,15.71,15.72,15.63,15.67,531900.0
2007-04-19 14:30:00,15.68,15.71,15.66,15.69,370900.0,15.68,15.71,15.66,15.69,370900.0
2007-04-19 15:00:00,15.69,15.72,15.68,15.71,467600.0,15.69,15.72,15.68,15.71,467600.0
2007-04-19 15:30:00,15.72,15.72,15.6,15.63,1387300.0,15.72,15.72,15.6,15.63,1387300.0
2007-04-20 09:30:00,15.92,15.92,15.6,15.86,2163000.0,15.92,15.92,15.6,15.86,2163000.0
2007-04-20 10:00:00,15.85,15.96,15.84,15.91,783700.0,15.85,15.96,15.84,15.91,783700.0
2007-04-20 10:30:00,15.92,15.92,15.84,15.88,390900.0,15.92,15.92,15.84,15.88,390900.0
2007-04-20 11:00:00,15.88,15.89,15.79,15.81,405200.0,15.88,15.89,15.79,15.81,405200.0
2007-04-20 11:30:00,15.82,15.88,15.79,15.86,614800.0,15.82,15.88,15.79,15.86,614800.0
2007-04-20 12:00:00,15.87,15.95,15.85,15.94,3417700.0,15.87,15.95,15.85,15.94,3417700.0
2007-04-20 12:30:00,15.93,15.94,15.88,15.92,387700.0,15.93,15.94,15.88,15.92,387700.0
2007-04-20 13:00:00,15.93,15.96,15.92,15.95,474100.0,15.93,15.96,15.92,15.95,474100.0
2007-04-20 13:30:00,15.95,15.96,15.93,15.94,205000.0,15.95,15.96,15.93,15.94,205000.0
2007-04-20 14:00:00,15.93,15.95,15.88,15.88,377000.0,15.93,15.95,15.88,15.88,377000.0
2007-04-20 14:30:00,15.88,15.93,15.88,15.92,397900.0,15.88,15.93,15.88,15.92,397900.0
2007-04-20 15:00:00,15.91,15.97,15.9,15.95,603900.0,15.91,15.97,15.9,15.95,603900.0
2007-04-20 15:30:00,15.95,15.98,15.92,15.97,1262800.0,15.95,15.98,15.92,15.97,1262800.0
2007-04-23 09:30:00,16.12,16.21,15.81,15.85,2304300.0,16.12,16.21,15.81,15.85,2304300.0
2007-04-23 10:00:00,15.85,15.98,15.81,15.83,849900.0,15.85,15.98,15.81,15.83,849900.0
2007-04-23 10:30:00,15.82,15.87,15.76,15.77,781600.0,15.82,15.87,15.76,15.77,781600.0
2007-04-23 11:00:00,15.77,15.84,15.76,15.8,537300.0,15.77,15.84,15.76,15.8,537300.0
2007-04-23 11:30:00,15.8,15.85,15.79,15.84,799100.0,15.8,15.85,15.79,15.84,799100.0
2007-04-23 12:00:00,15.85,15.91,15.84,15.89,492400.0,15.85,15.91,15.84,15.89,492400.0
2007-04-23 12:30:00,15.9,15.9,15.85,15.86,251200.0,15.9,15.9,15.85,15.86,251200.0
2007-04-23 13:00:00,15.86,15.93,15.84,15.85,601400.0,15.86,15.93,15.84,15.85,601400.0
2007-04-23 13:30:00,15.85,15.86,15.8,15.8,654300.0,15.85,15.86,15.8,15.8,654300.0
2007-04-23 14:00:00,15.8,15.82,15.76,15.8,441500.0,15.8,15.82,15.76,15.8,441500.0
2007-04-23 14:30:00,15.81,15.88,15.8,15.86,529100.0,15.81,15.88,15.8,15.86,529100.0
2007-04-23 15:00:00,15.86,16.06,15.85,16.03,1436500.0,15.86,16.06,15.85,16.03,1436500.0
2007-04-23 15:30:00,16.03,16.1,15.98,16.09,2944900.0,16.03,16.1,15.98,16.09,2944900.0
2007-04-24 09:30:00,15.95,15.95,15.51,15.55,3533300.0,15.95,15.95,15.51,15.55,3533300.0
2007-04-24 10:00:00,15.55,15.72,15.49,15.55,1830600.0,15.55,15.72,15.49,15.55,1830600.0
2007-04-24 10:30:00,15.55,15.8,15.53,15.55,1036600.0,15.55,15.8,15.53,15.55,1036600.0
2007-04-24 11:00:00,15.56,15.8,15.55,15.7,2356500.0,15.56,15.8,15.55,15.7,2356500.0
2007-04-24 11:30:00,15.71,15.84,15.69,15.76,1502600.0,15.71,15.84,15.69,15.76,1502600.0
2007-04-24 12:00:00,15.76,15.87,15.76,15.81,684500.0,15.76,15.87,15.76,15.81,684500.0
2007-04-24 12:30:00,15.8,15.82,15.79,15.8,486800.0,15.8,15.82,15.79,15.8,486800.0
2007-04-24 13:00:00,15.8,15.88,15.8,15.85,638900.0,15.8,15.88,15.8,15.85,638900.0
2007-04-24 13:30:00,15.85,15.94,15.84,15.91,741600.0,15.85,15.94,15.84,15.91,741600.0
2007-04-24 14:00:00,15.9,15.98,15.88,15.92,861200.0,15.9,15.98,15.88,15.92,861200.0
2007-04-24 14:30:00,15.92,15.93,15.88,15.9,1136400.0,15.92,15.93,15.88,15.9,1136400.0
2007-04-24 15:00:00,15.9,15.93,15.89,15.89,571600.0,15.9,15.93,15.89,15.89,571600.0
2007-04-24 15:30:00,15.89,15.91,15.8,15.86,1464300.0,15.89,15.91,15.8,15.86,1464300.0
2007-04-25 09:30:00,15.99,15.99,15.73,15.75,644700.0,15.99,15.99,15.73,15.75,644700.0
2007-04-25 10:00:00,15.74,15.83,15.71,15.82,1261800.0,15.74,15.83,15.71,15.82,1261800.0
2007-04-25 10:30:00,15.82,15.88,15.79,15.85,673500.0,15.82,15.88,15.79,15.85,673500.0
2007-04-25 11:00:00,15.85,15.85,15.79,15.81,380000.0,15.85,15.85,15.79,15.81,380000.0
2007-04-25 11:30:00,15.8,15.84,15.78,15.81,2886300.0,15.8,15.84,15.78,15.81,2886300.0
2007-04-25 12:00:00,15.81,15.82,15.79,15.8,1008900.0,15.81,15.82,15.79,15.8,1008900.0
2007-04-25 12:30:00,15.8,15.8,15.79,15.79,218800.0,15.8,15.8,15.79,15.79,218800.0
2007-04-25 13:00:00,15.79,15.82,15.79,15.81,338200.0,15.79,15.82,15.79,15.81,338200.0
2007-04-25 13:30:00,15.82,15.84,15.79,15.82,647800.0,15.82,15.84,15.79,15.82,647800.0
2007-04-25 14:00:00,15.82,15.83,15.79,15.8,542700.0,15.82,15.83,15.79,15.8,542700.0
2007-04-25 14:30:00,15.8,15.83,15.8,15.81,570700.0,15.8,15.83,15.8,15.81,570700.0
2007-04-25 15:00:00,15.81,15.85,15.81,15.82,869900.0,15.81,15.85,15.81,15.82,869900.0
2007-04-25 15:30:00,15.82,15.83,15.75,15.8,1934600.0,15.82,15.83,15.75,15.8,1934600.0
2007-04-26 09:30:00,15.8,15.92,15.78,15.82,671600.0,15.8,15.92,15.78,15.82,671600.0
2007-04-26 10:00:00,15.83,15.86,15.82,15.83,682200.0,15.83,15.86,15.82,15.83,682200.0
2007-04-26 10:30:00,15.85,15.86,15.8,15.86,692100.0,15.85,15.86,15.8,15.86,692100.0
2007-04-26 11:00:00,15.85,15.86,15.81,15.82,561700.0,15.85,15.86,15.81,15.82,561700.0
2007-04-26 11:30:00,15.81,15.84,15.79,15.83,919800.0,15.81,15.84,15.79,15.83,919800.0
2007-04-26 12:00:00,15.82,15.84,15.82,15.82,293700.0,15.82,15.84,15.82,15.82,293700.0
2007-04-26 12:30:00,15.83,15.85,15.81,15.82,510200.0,15.83,15.85,15.81,15.82,510200.0
2007-04-26 13:00:00,15.82,15.85,15.81,15.83,506800.0,15.82,15.85,15.81,15.83,506800.0
2007-04-26 13:30:00,15.82,15.83,15.8,15.81,662900.0,15.82,15.83,15.8,15.81,662900.0
2007-04-26 14:00:00,15.81,15.92,15.81,15.89,810900.0,15.81,15.92,15.81,15.89,810900.0
2007-04-26 14:30:00,15.89,15.93,15.88,15.91,671000.0,15.89,15.93,15.88,15.91,671000.0
2007-04-26 15:00:00,15.91,16.01,15.91,15.94,1409500.0,15.91,16.01,15.91,15.94,1409500.0
2007-04-26 15:30:00,15.93,16.01,15.86,15.9,2134600.0,15.93,16.01,15.86,15.9,2134600.0
2007-04-27 09:30:00,15.9,15.9,15.77,15.78,472000.0,15.9,15.9,15.77,15.78,472000.0
2007-04-27 10:00:00,15.77,15.82,15.77,15.82,712700.0,15.77,15.82,15.77,15.82,712700.0
2007-04-27 10:30:00,15.82,15.82,15.77,15.8,749500.0,15.82,15.82,15.77,15.8,749500.0
2007-04-27 11:00:00,15.8,15.82,15.79,15.8,495900.0,15.8,15.82,15.79,15.8,495900.0
2007-04-27 11:30:00,15.8,15.81,15.79,15.81,310600.0,15.8,15.81,15.79,15.81,310600.0
2007-04-27 12:00:00,15.8,15.81,15.8,15.81,232500.0,15.8,15.81,15.8,15.81,232500.0
2007-04-27 12:30:00,15.8,15.81,15.79,15.8,220900.0,15.8,15.81,15.79,15.8,220900.0
2007-04-27 13:00:00,15.8,15.81,15.79,15.8,433300.0,15.8,15.81,15.79,15.8,433300.0
2007-04-27 13:30:00,15.8,15.81,15.79,15.8,201700.0,15.8,15.81,15.79,15.8,201700.0
2007-04-27 14:00:00,15.8,15.82,15.8,15.81,308100.0,15.8,15.82,15.8,15.81,308100.0
2007-04-27 14:30:00,15.8,15.81,15.8,15.8,114000.0,15.8,15.81,15.8,15.8,114000.0
2007-04-27 15:00:00,15.8,15.81,15.75,15.78,515000.0,15.8,15.81,15.75,15.78,515000.0
2007-04-27 15:30:00,15.77,15.79,15.69,15.71,920500.0,15.77,15.79,15.69,15.71,920500.0
2007-04-30 09:30:00,16.02,16.02,15.73,15.79,1077800.0,16.02,16.02,15.73,15.79,1077800.0
2007-04-30 10:00:00,15.79,15.83,15.72,15.75,588000.0,15.79,15.83,15.72,15.75,588000.0
2007-04-30 10:30:00,15.74,15.75,15.69,15.73,506600.0,15.74,15.75,15.69,15.73,506600.0
2007-04-30 11:00:00,15.74,15.74,15.64,15.66,454800.0,15.74,15.74,15.64,15.66,454800.0
2007-04-30 11:30:00,15.66,15.68,15.51,15.54,1013500.0,15.66,15.68,15.51,15.54,1013500.0
2007-04-30 12:00:00,15.54,15.6,15.52,15.59,758800.0,15.54,15.6,15.52,15.59,758800.0
2007-04-30 12:30:00,15.59,15.62,15.57,15.59,249200.0,15.59,15.62,15.57,15.59,249200.0
2007-04-30 13:00:00,15.58,15.65,15.58,15.62,567500.0,15.58,15.65,15.58,15.62,567500.0
2007-04-30 13:30:00,15.63,15.63,15.59,15.6,323000.0,15.63,15.63,15.59,15.6,323000.0
2007-04-30 14:00:00,15.6,15.62,15.51,15.55,818500.0,15.6,15.62,15.51,15.55,818500.0
2007-04-30 14:30:00,15.55,15.56,15.46,15.48,702300.0,15.55,15.56,15.46,15.48,702300.0
2007-04-30 15:00:00,15.48,15.51,15.46,15.47,466600.0,15.48,15.51,15.46,15.47,466600.0
2007-04-30 15:30:00,15.48,15.49,15.37,15.44,1356000.0,15.48,15.49,15.37,15.44,1356000.0
2007-05-01 09:30:00,15.8,15.9,15.69,15.76,3841800.0,15.8,15.9,15.69,15.76,3841800.0
2007-05-01 10:00:00,15.75,15.81,15.73,15.77,1361000.0,15.75,15.81,15.73,15.77,1361000.0
2007-05-01 10:30:00,15.77,15.77,15.7,15.75,863900.0,15.77,15.77,15.7,15.75,863900.0
2007-05-01 11:00:00,15.75,15.76,15.69,15.69,538300.0,15.75,15.76,15.69,15.69,538300.0
2007-05-01 11:30:00,15.69,15.7,15.63,15.67,1740800.0,15.69,15.7,15.63,15.67,1740800.0
2007-05-01 12:00:00,15.67,15.77,15.66,15.75,2594000.0,15.67,15.77,15.66,15.75,2594000.0
2007-05-01 12:30:00,15.76,15.82,15.76,15.8,997900.0,15.76,15.82,15.76,15.8,997900.0
2007-05-01 13:00:00,15.8,15.89,15.79,15.89,1204300.0,15.8,15.89,15.79,15.89,1204300.0
2007-05-01 13:30:00,15.89,16.08,15.88,15.98,1739800.0,15.89,16.08,15.88,15.98,1739800.0
2007-05-01 14:00:00,15.99,16.03,15.95,16.0,1064700.0,15.99,16.03,15.95,16.0,1064700.0
2007-05-01 14:30:00,16.01,16.11,15.99,16.04,1705200.0,16.01,16.11,15.99,16.04,1705200.0
2007-05-01 15:00:00,16.05,16.07,16.01,16.06,1883600.0,16.05,16.07,16.01,16.06,1883600.0
2007-05-01 15:30:00,16.07,16.07,16.04,16.05,2503900.0,16.07,16.07,16.04,16.05,2503900.0
2007-05-02 09:30:00,16.0,16.05,15.85,16.0,1929500.0,16.0,16.05,15.85,16.0,1929500.0
2007-05-02 10:00:00,16.0,16.01,15.93,16.0,836900.0,16.0,16.01,15.93,16.0,836900.0
2007-05-02 10:30:00,16.0,16.24,15.98,16.14,2694600.0,16.0,16.24,15.98,16.14,2694600.0
2007-05-02 11:00:00,16.13,16.15,16.04,16.13,791900.0,16.13,16.15,16.04,16.13,791900.0
2007-05-02 11:30:00,16.14,16.18,16.1,16.18,949200.0,16.14,16.18,16.1,16.18,949200.0
2007-05-02 12:00:00,16.17,16.22,16.16,16.19,780000.0,16.17,16.22,16.16,16.19,780000.0
2007-05-02 12:30:00,16.19,16.2,16.13,16.13,297800.0,16.19,16.2,16.13,16.13,297800.0
2007-05-02 13:00:00,16.13,16.21,16.1,16.2,928900.0,16.13,16.21,16.1,16.2,928900.0
2007-05-02 13:30:00,16.2,16.29,16.16,16.25,999000.0,16.2,16.29,16.16,16.25,999000.0
2007-05-02 14:00:00,16.25,16.4,16.24,16.33,1790800.0,16.25,16.4,16.24,16.33,1790800.0
2007-05-02 14:30:00,16.33,16.53,16.33,16.44,3858900.0,16.33,16.53,16.33,16.44,3858900.0
2007-05-02 15:00:00,16.44,16.44,16.32,16.36,1140200.0,16.44,16.44,16.32,16.36,1140200.0
2007-05-02 15:30:00,16.36,16.37,16.28,16.34,2785500.0,16.36,16.37,16.28,16.34,2785500.0
2007-05-03 09:30:00,16.35,16.43,16.23,16.3,978300.0,16.35,16.43,16.23,16.3,978300.0
2007-05-03 10:00:00,16.29,16.31,16.1,16.24,1154700.0,16.29,16.31,16.1,16.24,1154700.0
2007-05-03 10:30:00,16.24,16.24,16.13,16.19,616100.0,16.24,16.24,16.13,16.19,616100.0
2007-05-03 11:00:00,16.18,16.34,16.14,16.26,1122200.0,16.18,16.34,16.14,16.26,1122200.0
2007-05-03 11:30:00,16.25,16.34,16.19,16.33,650600.0,16.25,16.34,16.19,16.33,650600.0
2007-05-03 12:00:00,16.32,16.42,16.32,16.37,827400.0,16.32,16.42,16.32,16.37,827400.0
2007-05-03 12:30:00,16.37,16.38,16.26,16.31,952200.0,16.37,16.38,16.26,16.31,952200.0
2007-05-03 13:00:00,16.31,16.32,16.28,16.28,768900.0,16.31,16.32,16.28,16.28,768900.0
2007-05-03 13:30:00,16.29,16.3,16.24,16.25,429100.0,16.29,16.3,16.24,16.25,429100.0
2007-05-03 14:00:00,16.25,16.28,16.22,16.24,442000.0,16.25,16.28,16.22,16.24,442000.0
2007-05-03 14:30:00,16.23,16.26,16.19,16.23,716800.0,16.23,16.26,16.19,16.23,716800.0
2007-05-03 15:00:00,16.23,16.27,16.22,16.26,398900.0,16.23,16.27,16.22,16.26,398900.0
2007-05-03 15:30:00,16.26,16.31,16.25,16.27,1556000.0,16.26,16.31,16.25,16.27,1556000.0
2007-05-04 09:30:00,16.29,16.32,16.13,16.32,699500.0,16.29,16.32,16.13,16.32,699500.0
2007-05-04 10:00:00,16.32,16.41,16.27,16.4,1074100.0,16.32,16.41,16.27,16.4,1074100.0
2007-05-04 10:30:00,16.4,16.41,16.35,16.35,499400.0,16.4,16.41,16.35,16.35,499400.0
2007-05-04 11:00:00,16.36,16.36,16.26,16.27,585500.0,16.36,16.36,16.26,16.27,585500.0
2007-05-04 11:30:00,16.27,16.31,16.23,16.23,599600.0,16.27,16.31,16.23,16.23,599600.0
2007-05-04 12:00:00,16.23,16.28,16.21,16.25,612500.0,16.23,16.28,16.21,16.25,612500.0
2007-05-04 12:30:00,16.26,16.26,16.18,16.25,296800.0,16.26,16.26,16.18,16.25,296800.0
2007-05-04 13:00:00,16.25,16.25,16.19,16.2,270600.0,16.25,16.25,16.19,16.2,270600.0
2007-05-04 13:30:00,16.2,16.21,16.12,16.15,545400.0,16.2,16.21,16.12,16.15,545400.0
2007-05-04 14:00:00,16.14,16.18,16.13,16.17,507400.0,16.14,16.18,16.13,16.17,507400.0
2007-05-04 14:30:00,16.16,16.19,16.15,16.16,448400.0,16.16,16.19,16.15,16.16,448400.0
2007-05-04 15:00:00,16.17,16.2,16.14,16.19,556100.0,16.17,16.2,16.14,16.19,556100.0
2007-05-04 15:30:00,16.2,16.21,16.15,16.18,945900.0,16.2,16.21,16.15,16.18,945900.0
2007-05-07 09:30:00,16.76,16.85,16.41,16.57,2481500.0,16.76,16.85,16.41,16.57,2481500.0
2007-05-07 10:00:00,16.57,16.58,16.44,16.49,774200.0,16.57,16.58,16.44,16.49,774200.0
2007-05-07 10:30:00,16.5,16.58,16.47,16.54,551500.0,16.5,16.58,16.47,16.54,551500.0
2007-05-07 11:00:00,16.54,16.64,16.53,16.64,611200.0,16.54,16.64,16.53,16.64,611200.0
2007-05-07 11:30:00,16.63,16.67,16.59,16.64,998900.0,16.63,16.67,16.59,16.64,998900.0
2007-05-07 12:00:00,16.64,16.66,16.62,16.64,324200.0,16.64,16.66,16.62,16.64,324200.0
2007-05-07 12:30:00,16.64,16.66,16.62,16.65,612900.0,16.64,16.66,16.62,16.65,612900.0
2007-05-07 13:00:00,16.66,16.66,16.6,16.62,556300.0,16.66,16.66,16.6,16.62,556300.0
2007-05-07 13:30:00,16.62,16.64,16.6,16.62,915300.0,16.62,16.64,16.6,16.62,915300.0
2007-05-07 14:00:00,16.62,16.64,16.6,16.64,463400.0,16.62,16.64,16.6,16.64,463400.0
2007-05-07 14:30:00,16.64,16.67,16.61,16.64,955800.0,16.64,16.67,16.61,16.64,955800.0
2007-05-07 15:00:00,16.65,16.66,16.61,16.65,766000.0,16.65,16.66,16.61,16.65,766000.0
2007-05-07 15:30:00,16.64,16.68,16.64,16.65,1411600.0,16.64,16.68,16.64,16.65,1411600.0
2007-05-08 09:30:00,16.75,16.8,16.5,16.53,817500.0,16.75,16.8,16.5,16.53,817500.0
2007-05-08 10:00:00,16.53,16.56,16.45,16.56,788400.0,16.53,16.56,16.45,16.56,788400.0
2007-05-08 10:30:00,16.56,16.59,16.49,16.54,767500.0,16.56,16.59,16.49,16.54,767500.0
2007-05-08 11:00:00,16.54,16.56,16.53,16.55,525400.0,16.54,16.56,16.53,16.55,525400.0
2007-05-08 11:30:00,16.56,16.58,16.52,16.54,896600.0,16.56,16.58,16.52,16.54,896600.0
2007-05-08 12:00:00,16.54,16.58,16.54,16.56,351800.0,16.54,16.58,16.54,16.56,351800.0
2007-05-08 12:30:00,16.56,16.61,16.55,16.61,447400.0,16.56,16.61,16.55,16.61,447400.0
2007-05-08 13:00:00,16.61,16.61,16.57,16.59,438800.0,16.61,16.61,16.57,16.59,438800.0
2007-05-08 13:30:00,16.59,16.6,16.55,16.6,556100.0,16.59,16.6,16.55,16.6,556100.0
2007-05-08 14:00:00,16.6,16.61,16.57,16.61,350300.0,16.6,16.61,16.57,16.61,350300.0
2007-05-08 14:30:00,16.6,16.64,16.55,16.56,400200.0,16.6,16.64,16.55,16.56,400200.0
2007-05-08 15:00:00,16.56,16.61,16.55,16.57,859900.0,16.56,16.61,16.55,16.57,859900.0
2007-05-08 15:30:00,16.57,16.61,16.55,16.58,1278200.0,16.57,16.61,16.55,16.58,1278200.0
2007-05-09 09:30:00,16.4,16.5,16.33,16.4,652700.0,16.4,16.5,16.33,16.4,652700.0
2007-05-09 10:00:00,16.4,16.41,16.32,16.32,539300.0,16.4,16.41,16.32,16.32,539300.0
2007-05-09 10:30:00,16.32,16.34,16.31,16.34,294200.0,16.32,16.34,16.31,16.34,294200.0
2007-05-09 11:00:00,16.34,16.42,16.32,16.4,664700.0,16.34,16.42,16.32,16.4,664700.0
2007-05-09 11:30:00,16.39,16.39,16.25,16.29,815600.0,16.39,16.39,16.25,16.29,815600.0
2007-05-09 12:00:00,16.29,16.32,16.25,16.27,482500.0,16.29,16.32,16.25,16.27,482500.0
2007-05-09 12:30:00,16.26,16.28,16.16,16.24,1113700.0,16.26,16.28,16.16,16.24,1113700.0
2007-05-09 13:00:00,16.24,16.33,16.23,16.28,368600.0,16.24,16.33,16.23,16.28,368600.0
2007-05-09 13:30:00,16.27,16.28,16.23,16.24,379100.0,16.27,16.28,16.23,16.24,379100.0
2007-05-09 14:00:00,16.23,16.28,16.2,16.25,679900.0,16.23,16.28,16.2,16.25,679900.0
2007-05-09 14:30:00,16.25,16.3,16.2,16.26,1082800.0,16.25,16.3,16.2,16.26,1082800.0
2007-05-09 15:00:00,16.26,16.28,16.21,16.28,658200.0,16.26,16.28,16.21,16.28,658200.0
2007-05-09 15:30:00,16.28,16.28,16.2,16.23,1273400.0,16.28,16.28,16.2,16.23,1273400.0
2007-05-10 09:30:00,16.22,16.39,15.95,16.08,1189800.0,16.22,16.39,15.95,16.08,1189800.0
2007-05-10 10:00:00,16.07,16.07,15.99,16.0,549400.0,16.07,16.07,15.99,16.0,549400.0
2007-05-10 10:30:00,16.0,16.0,15.95,15.99,522100.0,16.0,16.0,15.95,15.99,522100.0
2007-05-10 11:00:00,15.98,16.01,15.8,15.9,992300.0,15.98,16.01,15.8,15.9,992300.0
2007-05-10 11:30:00,15.9,16.02,15.88,16.0,1137400.0,15.9,16.02,15.88,16.0,1137400.0
2007-05-10 12:00:00,16.0,16.27,16.0,16.27,1823200.0,16.0,16.27,16.0,16.27,1823200.0
2007-05-10 12:30:00,16.27,16.31,16.1,16.13,1008100.0,16.27,16.31,16.1,16.13,1008100.0
2007-05-10 13:00:00,16.12,16.21,16.11,16.2,445300.0,16.12,16.21,16.11,16.2,445300.0
2007-05-10 13:30:00,16.2,16.21,16.06,16.1,698700.0,16.2,16.21,16.06,16.1,698700.0
2007-05-10 14:00:00,16.09,16.18,16.09,16.12,667900.0,16.09,16.18,16.09,16.12,667900.0
2007-05-10 14:30:00,16.13,16.13,16.08,16.1,461000.0,16.13,16.13,16.08,16.1,461000.0
2007-05-10 15:00:00,16.09,16.1,16.05,16.06,835200.0,16.09,16.1,16.05,16.06,835200.0
2007-05-10 15:30:00,16.06,16.09,15.96,15.98,1248300.0,16.06,16.09,15.96,15.98,1248300.0
2007-05-11 09:30:00,15.86,15.95,15.75,15.77,632500.0,15.86,15.95,15.75,15.77,632500.0
2007-05-11 10:00:00,15.78,15.92,15.77,15.85,1162200.0,15.78,15.92,15.77,15.85,1162200.0
2007-05-11 10:30:00,15.85,15.87,15.8,15.85,864700.0,15.85,15.87,15.8,15.85,864700.0
2007-05-11 11:00:00,15.84,15.85,15.75,15.77,578200.0,15.84,15.85,15.75,15.77,578200.0
2007-05-11 11:30:00,15.77,15.78,15.71,15.76,545300.0,15.77,15.78,15.71,15.76,545300.0
2007-05-11 12:00:00,15.76,15.82,15.73,15.82,434200.0,15.76,15.82,15.73,15.82,434200.0
2007-05-11 12:30:00,15.81,15.84,15.78,15.79,250500.0,15.81,15.84,15.78,15.79,250500.0
2007-05-11 13:00:00,15.78,15.81,15.77,15.79,250200.0,15.78,15.81,15.77,15.79,250200.0
2007-05-11 13:30:00,15.78,15.79,15.76,15.77,303600.0,15.78,15.79,15.76,15.77,303600.0
2007-05-11 14:00:00,15.76,15.77,15.73,15.73,297100.0,15.76,15.77,15.73,15.73,297100.0
2007-05-11 14:30:00,15.73,15.78,15.71,15.78,455000.0,15.73,15.78,15.71,15.78,455000.0
2007-05-11 15:00:00,15.77,15.83,15.77,15.82,356900.0,15.77,15.83,15.77,15.82,356900.0
2007-05-11 15:30:00,15.81,15.89,15.81,15.86,1072800.0,15.81,15.89,15.81,15.86,1072800.0
2007-05-14 09:30:00,15.88,15.93,15.76,15.8,630100.0,15.88,15.93,15.76,15.8,630100.0
2007-05-14 10:00:00,15.8,15.8,15.6,15.6,866400.0,15.8,15.8,15.6,15.6,866400.0
2007-05-14 10:30:00,15.61,15.64,15.59,15.63,517000.0,15.61,15.64,15.59,15.63,517000.0
2007-05-14 11:00:00,15.63,15.68,15.57,15.65,571700.0,15.63,15.68,15.57,15.65,571700.0
2007-05-14 11:30:00,15.65,15.7,15.65,15.67,464500.0,15.65,15.7,15.65,15.67,464500.0
2007-05-14 12:00:00,15.66,15.69,15.64,15.65,385800.0,15.66,15.69,15.64,15.65,385800.0
2007-05-14 12:30:00,15.64,15.68,15.64,15.67,275800.0,15.64,15.68,15.64,15.67,275800.0
2007-05-14 13:00:00,15.67,15.68,15.66,15.67,237300.0,15.67,15.68,15.66,15.67,237300.0
2007-05-14 13:30:00,15.66,15.68,15.64,15.64,343300.0,15.66,15.68,15.64,15.64,343300.0
2007-05-14 14:00:00,15.64,15.64,15.56,15.59,542700.0,15.64,15.64,15.56,15.59,542700.0
2007-05-14 14:30:00,15.6,15.62,15.56,15.59,495700.0,15.6,15.62,15.56,15.59,495700.0
2007-05-14 15:00:00,15.59,15.63,15.57,15.61,394700.0,15.59,15.63,15.57,15.61,394700.0
2007-05-14 15:30:00,15.61,15.62,15.54,15.57,1271000.0,15.61,15.62,15.54,15.57,1271000.0
2007-05-15 09:30:00,15.62,15.65,15.52,15.54,523000.0,15.62,15.65,15.52,15.54,523000.0
2007-05-15 10:00:00,15.54,15.65,15.5,15.6,858300.0,15.54,15.65,15.5,15.6,858300.0
2007-05-15 10:30:00,15.6,15.62,15.55,15.56,381400.0,15.6,15.62,15.55,15.56,381400.0
2007-05-15 11:00:00,15.55,15.55,15.51,15.51,543000.0,15.55,15.55,15.51,15.51,543000.0
2007-05-15 11:30:00,15.51,15.59,15.51,15.57,262700.0,15.51,15.59,15.51,15.57,262700.0
2007-05-15 12:00:00,15.56,15.57,15.54,15.54,395300.0,15.56,15.57,15.54,15.54,395300.0
2007-05-15 12:30:00,15.54,15.57,15.54,15.56,238400.0,15.54,15.57,15.54,15.56,238400.0
2007-05-15 13:00:00,15.56,15.57,15.55,15.57,158800.0,15.56,15.57,15.55,15.57,158800.0
2007-05-15 13:30:00,15.57,15.58,15.48,15.52,505100.0,15.57,15.58,15.48,15.52,505100.0
2007-05-15 14:00:00,15.52,15.54,15.49,15.53,449200.0,15.52,15.54,15.49,15.53,449200.0
2007-05-15 14:30:00,15.52,15.55,15.52,15.54,633300.0,15.52,15.55,15.52,15.54,633300.0
2007-05-15 15:00:00,15.53,15.58,15.53,15.54,735700.0,15.53,15.58,15.53,15.54,735700.0
2007-05-15 15:30:00,15.55,15.58,15.53,15.58,1490200.0,15.55,15.58,15.53,15.58,1490200.0
2007-05-16 09:30:00,15.78,15.78,15.5,15.59,2019900.0,15.78,15.78,15.5,15.59,2019900.0
2007-05-16 10:00:00,15.59,15.67,15.57,15.63,1106000.0,15.59,15.67,15.57,15.63,1106000.0
2007-05-16 10:30:00,15.62,15.65,15.61,15.62,357300.0,15.62,15.65,15.61,15.62,357300.0
2007-05-16 11:00:00,15.61,15.63,15.6,15.62,497000.0,15.61,15.63,15.6,15.62,497000.0
2007-05-16 11:30:00,15.62,15.67,15.62,15.66,470500.0,15.62,15.67,15.62,15.66,470500.0
2007-05-16 12:00:00,15.66,15.73,15.66,15.69,715700.0,15.66,15.73,15.66,15.69,715700.0
2007-05-16 12:30:00,15.7,15.73,15.69,15.73,267300.0,15.7,15.73,15.69,15.73,267300.0
2007-05-16 13:00:00,15.73,15.91,15.73,15.89,956700.0,15.73,15.91,15.73,15.89,956700.0
2007-05-16 13:30:00,15.88,15.99,15.87,15.88,899800.0,15.88,15.99,15.87,15.88,899800.0
2007-05-16 14:00:00,15.88,15.92,15.8,15.81,541500.0,15.88,15.92,15.8,15.81,541500.0
2007-05-16 14:30:00,15.81,15.84,15.76,15.78,324400.0,15.81,15.84,15.76,15.78,324400.0
2007-05-16 15:00:00,15.78,15.87,15.75,15.87,504700.0,15.78,15.87,15.75,15.87,504700.0
2007-05-16 15:30:00,15.87,15.87,15.77,15.82,1194500.0,15.87,15.87,15.77,15.82,1194500.0
2007-05-17 09:30:00,15.63,15.67,15.55,15.58,574000.0,15.63,15.67,15.55,15.58,574000.0
2007-05-17 10:00:00,15.58,15.58,15.5,15.52,796000.0,15.58,15.58,15.5,15.52,796000.0
2007-05-17 10:30:00,15.52,15.54,15.5,15.51,339100.0,15.52,15.54,15.5,15.51,339100.0
2007-05-17 11:00:00,15.51,15.55,15.5,15.52,512700.0,15.51,15.55,15.5,15.52,512700.0
2007-05-17 11:30:00,15.52,15.54,15.5,15.51,466900.0,15.52,15.54,15.5,15.51,466900.0
2007-05-17 12:00:00,15.51,15.54,15.51,15.52,226400.0,15.51,15.54,15.51,15.52,226400.0
2007-05-17 12:30:00,15.52,15.53,15.5,15.51,415300.0,15.52,15.53,15.5,15.51,415300.0
2007-05-17 13:00:00,15.52,15.53,15.5,15.52,765000.0,15.52,15.53,15.5,15.52,765000.0
2007-05-17 13:30:00,15.52,15.53,15.49,15.49,788500.0,15.52,15.53,15.49,15.49,788500.0
2007-05-17 14:00:00,15.49,15.51,15.48,15.5,594400.0,15.49,15.51,15.48,15.5,594400.0
2007-05-17 14:30:00,15.5,15.51,15.47,15.47,646400.0,15.5,15.51,15.47,15.47,646400.0
2007-05-17 15:00:00,15.47,15.51,15.39,15.45,1644800.0,15.47,15.51,15.39,15.45,1644800.0
2007-05-17 15:30:00,15.45,15.48,15.42,15.43,1550700.0,15.45,15.48,15.42,15.43,1550700.0
2007-05-18 09:30:00,15.34,15.52,15.05,15.41,1274500.0,15.34,15.52,15.05,15.41,1274500.0
2007-05-18 10:00:00,15.4,15.45,15.4,15.43,354600.0,15.4,15.45,15.4,15.43,354600.0
2007-05-18 10:30:00,15.44,15.5,15.43,15.49,433100.0,15.44,15.5,15.43,15.49,433100.0
2007-05-18 11:00:00,15.5,15.55,15.48,15.55,461800.0,15.5,15.55,15.48,15.55,461800.0
2007-05-18 11:30:00,15.55,15.57,15.51,15.52,522200.0,15.55,15.57,15.51,15.52,522200.0
2007-05-18 12:00:00,15.52,15.53,15.5,15.53,198700.0,15.52,15.53,15.5,15.53,198700.0
2007-05-18 12:30:00,15.53,15.54,15.52,15.53,162600.0,15.53,15.54,15.52,15.53,162600.0
2007-05-18 13:00:00,15.53,15.56,15.52,15.56,381800.0,15.53,15.56,15.52,15.56,381800.0
2007-05-18 13:30:00,15.55,15.58,15.53,15.53,450500.0,15.55,15.58,15.53,15.53,450500.0
2007-05-18 14:00:00,15.54,15.57,15.54,15.56,331600.0,15.54,15.57,15.54,15.56,331600.0
2007-05-18 14:30:00,15.55,15.56,15.51,15.54,474200.0,15.55,15.56,15.51,15.54,474200.0
2007-05-18 15:00:00,15.53,15.54,15.48,15.48,653800.0,15.53,15.54,15.48,15.48,653800.0
2007-05-18 15:30:00,15.48,15.5,15.43,15.44,2187500.0,15.48,15.5,15.43,15.44,2187500.0
2007-05-21 09:30:00,15.39,15.67,15.35,15.42,547200.0,15.39,15.67,15.35,15.42,547200.0
2007-05-21 10:00:00,15.42,15.45,15.39,15.4,825500.0,15.42,15.45,15.39,15.4,825500.0
2007-05-21 10:30:00,15.4,15.44,15.31,15.44,3185000.0,15.4,15.44,15.31,15.44,3185000.0
2007-05-21 11:00:00,15.43,15.46,15.41,15.45,363400.0,15.43,15.46,15.41,15.45,363400.0
2007-05-21 11:30:00,15.46,15.47,15.42,15.45,201400.0,15.46,15.47,15.42,15.45,201400.0
2007-05-21 12:00:00,15.45,15.53,15.45,15.53,975200.0,15.45,15.53,15.45,15.53,975200.0
2007-05-21 12:30:00,15.53,15.58,15.53,15.56,603300.0,15.53,15.58,15.53,15.56,603300.0
2007-05-21 13:00:00,15.57,15.59,15.55,15.56,480900.0,15.57,15.59,15.55,15.56,480900.0
2007-05-21 13:30:00,15.56,15.59,15.56,15.58,467700.0,15.56,15.59,15.56,15.58,467700.0
2007-05-21 14:00:00,15.58,15.6,15.55,15.58,483700.0,15.58,15.6,15.55,15.58,483700.0
2007-05-21 14:30:00,15.58,15.6,15.57,15.57,454400.0,15.58,15.6,15.57,15.57,454400.0
2007-05-21 15:00:00,15.57,15.58,15.52,15.54,930000.0,15.57,15.58,15.52,15.54,930000.0
2007-05-21 15:30:00,15.54,15.56,15.49,15.53,1733000.0,15.54,15.56,15.49,15.53,1733000.0
2007-05-22 09:30:00,15.44,15.57,15.4,15.53,571100.0,15.44,15.57,15.4,15.53,571100.0
2007-05-22 10:00:00,15.52,15.62,15.52,15.6,673200.0,15.52,15.62,15.52,15.6,673200.0
2007-05-22 10:30:00,15.6,15.62,15.59,15.61,349000.0,15.6,15.62,15.59,15.61,349000.0
2007-05-22 11:00:00,15.6,15.68,15.6,15.68,934700.0,15.6,15.68,15.6,15.68,934700.0
2007-05-22 11:30:00,15.67,15.7,15.66,15.66,842100.0,15.67,15.7,15.66,15.66,842100.0
2007-05-22 12:00:00,15.67,15.67,15.63,15.65,246800.0,15.67,15.67,15.63,15.65,246800.0
2007-05-22 12:30:00,15.65,15.67,15.64,15.66,180800.0,15.65,15.67,15.64,15.66,180800.0
2007-05-22 13:00:00,15.66,15.67,15.65,15.66,302700.0,15.66,15.67,15.65,15.66,302700.0
2007-05-22 13:30:00,15.66,15.67,15.65,15.65,183800.0,15.66,15.67,15.65,15.65,183800.0
2007-05-22 14:00:00,15.66,15.72,15.65,15.72,456000.0,15.66,15.72,15.65,15.72,456000.0
2007-05-22 14:30:00,15.71,15.74,15.67,15.68,416100.0,15.71,15.74,15.67,15.68,416100.0
2007-05-22 15:00:00,15.68,15.7,15.65,15.65,585900.0,15.68,15.7,15.65,15.65,585900.0
2007-05-22 15:30:00,15.66,15.66,15.62,15.63,919900.0,15.66,15.66,15.62,15.63,919900.0
2007-05-23 09:30:00,15.72,15.75,15.69,15.7,2291500.0,15.72,15.75,15.69,15.7,2291500.0
2007-05-23 10:00:00,15.7,15.78,15.7,15.75,1527700.0,15.7,15.78,15.7,15.75,1527700.0
2007-05-23 10:30:00,15.75,15.77,15.71,15.74,1015200.0,15.75,15.77,15.71,15.74,1015200.0
2007-05-23 11:00:00,15.75,15.8,15.7,15.76,1021900.0,15.75,15.8,15.7,15.76,1021900.0
2007-05-23 11:30:00,15.76,15.76,15.71,15.72,538300.0,15.76,15.76,15.71,15.72,538300.0
2007-05-23 12:00:00,15.72,15.75,15.72,15.74,403300.0,15.72,15.75,15.72,15.74,403300.0
2007-05-23 12:30:00,15.74,15.75,15.72,15.73,297800.0,15.74,15.75,15.72,15.73,297800.0
2007-05-23 13:00:00,15.73,15.76,15.72,15.72,369300.0,15.73,15.76,15.72,15.72,369300.0
2007-05-23 13:30:00,15.72,15.74,15.72,15.73,259300.0,15.72,15.74,15.72,15.73,259300.0
2007-05-23 14:00:00,15.72,15.77,15.67,15.69,1377100.0,15.72,15.77,15.67,15.69,1377100.0
2007-05-23 14:30:00,15.69,15.75,15.69,15.73,504900.0,15.69,15.75,15.69,15.73,504900.0
2007-05-23 15:00:00,15.72,15.74,15.72,15.72,514300.0,15.72,15.74,15.72,15.72,514300.0
2007-05-23 15:30:00,15.73,15.74,15.71,15.73,840200.0,15.73,15.74,15.71,15.73,840200.0
2007-05-24 09:30:00,15.8,16.0,15.69,15.78,1822800.0,15.8,16.0,15.69,15.78,1822800.0
2007-05-24 10:00:00,15.78,15.82,15.7,15.81,1487900.0,15.78,15.82,15.7,15.81,1487900.0
2007-05-24 10:30:00,15.82,15.83,15.74,15.76,636500.0,15.82,15.83,15.74,15.76,636500.0
2007-05-24 11:00:00,15.75,15.81,15.74,15.77,657600.0,15.75,15.81,15.74,15.77,657600.0
2007-05-24 11:30:00,15.77,15.8,15.77,15.78,446000.0,15.77,15.8,15.77,15.78,446000.0
2007-05-24 12:00:00,15.78,15.79,15.78,15.79,802900.0,15.78,15.79,15.78,15.79,802900.0
2007-05-24 12:30:00,15.79,15.79,15.77,15.78,622200.0,15.79,15.79,15.77,15.78,622200.0
2007-05-24 13:00:00,15.78,15.78,15.77,15.77,213600.0,15.78,15.78,15.77,15.77,213600.0
2007-05-24 13:30:00,15.77,15.79,15.77,15.79,696400.0,15.77,15.79,15.77,15.79,696400.0
2007-05-24 14:00:00,15.78,15.79,15.75,15.77,1330200.0,15.78,15.79,15.75,15.77,1330200.0
2007-05-24 14:30:00,15.77,15.78,15.75,15.76,773600.0,15.77,15.78,15.75,15.76,773600.0
2007-05-24 15:00:00,15.77,15.79,15.75,15.78,1140200.0,15.77,15.79,15.75,15.78,1140200.0
2007-05-24 15:30:00,15.78,15.79,15.75,15.78,973700.0,15.78,15.79,15.75,15.78,973700.0
2007-05-25 09:30:00,15.73,15.8,15.71,15.76,1048300.0,15.73,15.8,15.71,15.76,1048300.0
2007-05-25 10:00:00,15.76,15.76,15.74,15.75,2139300.0,15.76,15.76,15.74,15.75,2139300.0
2007-05-25 10:30:00,15.75,15.77,15.73,15.73,798100.0,15.75,15.77,15.73,15.73,798100.0
2007-05-25 11:00:00,15.73,15.77,15.73,15.75,732800.0,15.73,15.77,15.73,15.75,732800.0
2007-05-25 11:30:00,15.75,15.76,15.75,15.76,393000.0,15.75,15.76,15.75,15.76,393000.0
2007-05-25 12:00:00,15.75,15.77,15.75,15.76,286500.0,15.75,15.77,15.75,15.76,286500.0
2007-05-25 12:30:00,15.76,15.78,15.75,15.75,434400.0,15.76,15.78,15.75,15.75,434400.0
2007-05-25 13:00:00,15.75,15.77,15.74,15.74,570100.0,15.75,15.77,15.74,15.74,570100.0
2007-05-25 13:30:00,15.74,15.76,15.74,15.76,634000.0,15.74,15.76,15.74,15.76,634000.0
2007-05-25 14:00:00,15.75,15.76,15.75,15.75,655900.0,15.75,15.76,15.75,15.75,655900.0
2007-05-25 14:30:00,15.75,15.76,15.74,15.75,570300.0,15.75,15.76,15.74,15.75,570300.0
2007-05-25 15:00:00,15.75,15.76,15.74,15.76,275600.0,15.75,15.76,15.74,15.76,275600.0
2007-05-25 15:30:00,15.76,15.76,15.74,15.74,1132900.0,15.76,15.76,15.74,15.74,1132900.0
2007-05-29 09:30:00,15.71,15.77,15.35,15.36,3607300.0,15.71,15.77,15.35,15.36,3607300.0
2007-05-29 10:00:00,15.36,15.48,15.35,15.45,1073500.0,15.36,15.48,15.35,15.45,1073500.0
2007-05-29 10:30:00,15.45,15.46,15.44,15.45,1159200.0,15.45,15.46,15.44,15.45,1159200.0
2007-05-29 11:00:00,15.46,15.48,15.45,15.47,466500.0,15.46,15.48,15.45,15.47,466500.0
2007-05-29 11:30:00,15.46,15.52,15.46,15.5,491200.0,15.46,15.52,15.46,15.5,491200.0
2007-05-29 12:00:00,15.49,15.56,15.48,15.55,1081600.0,15.49,15.56,15.48,15.55,1081600.0
2007-05-29 12:30:00,15.55,15.61,15.54,15.58,544400.0,15.55,15.61,15.54,15.58,544400.0
2007-05-29 13:00:00,15.58,15.63,15.55,15.6,905000.0,15.58,15.63,15.55,15.6,905000.0
2007-05-29 13:30:00,15.6,15.61,15.58,15.59,588200.0,15.6,15.61,15.58,15.59,588200.0
2007-05-29 14:00:00,15.59,15.59,15.56,15.57,526600.0,15.59,15.59,15.56,15.57,526600.0
2007-05-29 14:30:00,15.56,15.6,15.55,15.6,500000.0,15.56,15.6,15.55,15.6,500000.0
2007-05-29 15:00:00,15.59,15.61,15.59,15.59,407700.0,15.59,15.61,15.59,15.59,407700.0
2007-05-29 15:30:00,15.6,15.62,15.58,15.6,1290100.0,15.6,15.62,15.58,15.6,1290100.0
2007-05-30 09:30:00,15.44,15.45,15.28,15.44,2190200.0,15.44,15.45,15.28,15.44,2190200.0
2007-05-30 10:00:00,15.44,15.47,15.42,15.46,1266800.0,15.44,15.47,15.42,15.46,1266800.0
2007-05-30 10:30:00,15.47,15.48,15.45,15.48,688400.0,15.47,15.48,15.45,15.48,688400.0
2007-05-30 11:00:00,15.47,15.48,15.45,15.46,1429300.0,15.47,15.48,15.45,15.46,1429300.0
2007-05-30 11:30:00,15.45,15.48,15.45,15.46,580900.0,15.45,15.48,15.45,15.46,580900.0
2007-05-30 12:00:00,15.47,15.48,15.45,15.48,311600.0,15.47,15.48,15.45,15.48,311600.0
2007-05-30 12:30:00,15.47,15.49,15.46,15.49,889000.0,15.47,15.49,15.46,15.49,889000.0
2007-05-30 13:00:00,15.49,15.49,15.44,15.46,765000.0,15.49,15.49,15.44,15.46,765000.0
2007-05-30 13:30:00,15.45,15.45,15.41,15.44,410800.0,15.45,15.45,15.41,15.44,410800.0
2007-05-30 14:00:00,15.43,15.46,15.42,15.44,439700.0,15.43,15.46,15.42,15.44,439700.0
2007-05-30 14:30:00,15.43,15.44,15.42,15.43,380300.0,15.43,15.44,15.42,15.43,380300.0
2007-05-30 15:00:00,15.43,15.44,15.4,15.42,422600.0,15.43,15.44,15.4,15.42,422600.0
2007-05-30 15:30:00,15.42,15.44,15.4,15.43,1097000.0,15.42,15.44,15.4,15.43,1097000.0
2007-05-31 09:30:00,15.43,15.53,15.43,15.52,1108400.0,15.43,15.53,15.43,15.52,1108400.0
2007-05-31 10:00:00,15.52,15.53,15.51,15.51,282100.0,15.52,15.53,15.51,15.51,282100.0
2007-05-31 10:30:00,15.51,15.63,15.51,15.59,1346500.0,15.51,15.63,15.51,15.59,1346500.0
2007-05-31 11:00:00,15.59,15.63,15.59,15.63,1014800.0,15.59,15.63,15.59,15.63,1014800.0
2007-05-31 11:30:00,15.62,15.63,15.6,15.6,615300.0,15.62,15.63,15.6,15.6,615300.0
2007-05-31 12:00:00,15.6,15.69,15.6,15.64,1252500.0,15.6,15.69,15.6,15.64,1252500.0
2007-05-31 12:30:00,15.65,15.66,15.64,15.65,239900.0,15.65,15.66,15.64,15.65,239900.0
2007-05-31 13:00:00,15.66,15.66,15.6,15.61,364400.0,15.66,15.66,15.6,15.61,364400.0
2007-05-31 13:30:00,15.6,15.64,15.6,15.64,211100.0,15.6,15.64,15.6,15.64,211100.0
2007-05-31 14:00:00,15.63,15.66,15.62,15.65,411800.0,15.63,15.66,15.62,15.65,411800.0
2007-05-31 14:30:00,15.65,15.66,15.64,15.66,243800.0,15.65,15.66,15.64,15.66,243800.0
2007-05-31 15:00:00,15.65,15.67,15.65,15.65,317800.0,15.65,15.67,15.65,15.65,317800.0
2007-05-31 15:30:00,15.65,15.71,15.64,15.66,2356700.0,15.65,15.71,15.64,15.66,2356700.0
2007-06-01 09:30:00,15.67,15.7,15.64,15.69,1916200.0,15.67,15.7,15.64,15.69,1916200.0
2007-06-01 10:00:00,15.69,15.7,15.64,15.67,1277900.0,15.69,15.7,15.64,15.67,1277900.0
2007-06-01 10:30:00,15.67,15.69,15.66,15.67,616000.0,15.67,15.69,15.66,15.67,616000.0
2007-06-01 11:00:00,15.66,15.67,15.64,15.67,522600.0,15.66,15.67,15.64,15.67,522600.0
2007-06-01 11:30:00,15.67,15.68,15.65,15.66,475000.0,15.67,15.68,15.65,15.66,475000.0
2007-06-01 12:00:00,15.67,15.67,15.65,15.66,577900.0,15.67,15.67,15.65,15.66,577900.0
2007-06-01 12:30:00,15.66,15.67,15.66,15.66,221400.0,15.66,15.67,15.66,15.66,221400.0
2007-06-01 13:00:00,15.66,15.69,15.65,15.68,609100.0,15.66,15.69,15.65,15.68,609100.0
2007-06-01 13:30:00,15.69,15.69,15.66,15.66,182300.0,15.69,15.69,15.66,15.66,182300.0
2007-06-01 14:00:00,15.66,15.69,15.66,15.67,449900.0,15.66,15.69,15.66,15.67,449900.0
2007-06-01 14:30:00,15.67,15.68,15.67,15.68,323500.0,15.67,15.68,15.67,15.68,323500.0
2007-06-01 15:00:00,15.67,15.68,15.66,15.67,642000.0,15.67,15.68,15.66,15.67,642000.0
2007-06-01 15:30:00,15.68,15.71,15.67,15.69,984100.0,15.68,15.71,15.67,15.69,984100.0
2007-06-04 09:30:00,15.63,15.75,15.63,15.73,327000.0,15.63,15.75,15.63,15.73,327000.0
2007-06-04 10:00:00,15.73,15.74,15.69,15.7,237300.0,15.73,15.74,15.69,15.7,237300.0
2007-06-04 10:30:00,15.7,15.75,15.7,15.73,329600.0,15.7,15.75,15.7,15.73,329600.0
2007-06-04 11:00:00,15.73,15.76,15.73,15.76,701700.0,15.73,15.76,15.73,15.76,701700.0
2007-06-04 11:30:00,15.75,15.77,15.74,15.75,310200.0,15.75,15.77,15.74,15.75,310200.0
2007-06-04 12:00:00,15.76,15.79,15.75,15.77,350800.0,15.76,15.79,15.75,15.77,350800.0
2007-06-04 12:30:00,15.78,15.78,15.76,15.77,298300.0,15.78,15.78,15.76,15.77,298300.0
2007-06-04 13:00:00,15.77,15.79,15.77,15.79,290300.0,15.77,15.79,15.77,15.79,290300.0
2007-06-04 13:30:00,15.78,15.8,15.78,15.8,384600.0,15.78,15.8,15.78,15.8,384600.0
2007-06-04 14:00:00,15.79,15.8,15.79,15.79,225000.0,15.79,15.8,15.79,15.79,225000.0
2007-06-04 14:30:00,15.79,15.83,15.79,15.82,477200.0,15.79,15.83,15.79,15.82,477200.0
2007-06-04 15:00:00,15.82,15.91,15.82,15.9,1378500.0,15.82,15.91,15.82,15.9,1378500.0
2007-06-04 15:30:00,15.91,16.0,15.9,15.99,2064800.0,15.91,16.0,15.9,15.99,2064800.0
2007-06-05 09:30:00,15.99,16.02,15.81,15.9,1887300.0,15.99,16.02,15.81,15.9,1887300.0
2007-06-05 10:00:00,15.9,15.91,15.85,15.88,1017100.0,15.9,15.91,15.85,15.88,1017100.0
2007-06-05 10:30:00,15.87,15.94,15.85,15.91,1572800.0,15.87,15.94,15.85,15.91,1572800.0
2007-06-05 11:00:00,15.92,15.94,15.89,15.9,920900.0,15.92,15.94,15.89,15.9,920900.0
2007-06-05 11:30:00,15.91,15.92,15.88,15.89,616700.0,15.91,15.92,15.88,15.89,616700.0
2007-06-05 12:00:00,15.9,15.91,15.86,15.88,2863900.0,15.9,15.91,15.86,15.88,2863900.0
2007-06-05 12:30:00,15.88,15.91,15.88,15.88,1090900.0,15.88,15.91,15.88,15.88,1090900.0
2007-06-05 13:00:00,15.88,15.91,15.88,15.9,541100.0,15.88,15.91,15.88,15.9,541100.0
2007-06-05 13:30:00,15.89,15.9,15.85,15.85,3651900.0,15.89,15.9,15.85,15.85,3651900.0
2007-06-05 14:00:00,15.85,15.87,15.85,15.87,1405300.0,15.85,15.87,15.85,15.87,1405300.0
2007-06-05 14:30:00,15.86,15.91,15.84,15.9,802700.0,15.86,15.91,15.84,15.9,802700.0
2007-06-05 15:00:00,15.91,15.95,15.87,15.94,1122900.0,15.91,15.95,15.87,15.94,1122900.0
2007-06-05 15:30:00,15.93,15.94,15.87,15.9,2323000.0,15.93,15.94,15.87,15.9,2323000.0
2007-06-06 09:30:00,15.85,15.92,15.83,15.9,420500.0,15.85,15.92,15.83,15.9,420500.0
2007-06-06 10:00:00,15.89,15.92,15.89,15.91,555800.0,15.89,15.92,15.89,15.91,555800.0
2007-06-06 10:30:00,15.92,15.92,15.9,15.91,346000.0,15.92,15.92,15.9,15.91,346000.0
2007-06-06 11:00:00,15.92,15.96,15.91,15.96,664500.0,15.92,15.96,15.91,15.96,664500.0
2007-06-06 11:30:00,15.95,16.02,15.94,15.99,1435800.0,15.95,16.02,15.94,15.99,1435800.0
2007-06-06 12:00:00,16.0,16.12,15.99,16.11,675000.0,16.0,16.12,15.99,16.11,675000.0
2007-06-06 12:30:00,16.11,16.11,16.08,16.09,250000.0,16.11,16.11,16.08,16.09,250000.0
2007-06-06 13:00:00,16.09,16.12,16.08,16.1,729000.0,16.09,16.12,16.08,16.1,729000.0
2007-06-06 13:30:00,16.09,16.15,16.09,16.15,746900.0,16.09,16.15,16.09,16.15,746900.0
2007-06-06 14:00:00,16.15,16.19,16.12,16.15,890900.0,16.15,16.19,16.12,16.15,890900.0
2007-06-06 14:30:00,16.15,16.16,16.06,16.08,651400.0,16.15,16.16,16.06,16.08,651400.0
2007-06-06 15:00:00,16.07,16.11,16.07,16.08,675200.0,16.07,16.11,16.07,16.08,675200.0
2007-06-06 15:30:00,16.08,16.12,16.07,16.1,1100800.0,16.08,16.12,16.07,16.1,1100800.0
2007-06-07 09:30:00,16.15,16.2,15.97,16.07,742800.0,16.15,16.2,15.97,16.07,742800.0
2007-06-07 10:00:00,16.06,16.06,15.99,16.0,471800.0,16.06,16.06,15.99,16.0,471800.0
2007-06-07 10:30:00,16.01,16.03,16.0,16.02,587300.0,16.01,16.03,16.0,16.02,587300.0
2007-06-07 11:00:00,16.03,16.04,16.0,16.02,704800.0,16.03,16.04,16.0,16.02,704800.0
2007-06-07 11:30:00,16.02,16.07,16.02,16.06,305500.0,16.02,16.07,16.02,16.06,305500.0
2007-06-07 12:00:00,16.07,16.07,16.01,16.04,364400.0,16.07,16.07,16.01,16.04,364400.0
2007-06-07 12:30:00,16.04,16.05,16.0,16.0,685600.0,16.04,16.05,16.0,16.0,685600.0
2007-06-07 13:00:00,16.0,16.01,15.98,16.0,1031000.0,16.0,16.01,15.98,16.0,1031000.0
2007-06-07 13:30:00,16.0,16.01,15.88,16.0,1872100.0,16.0,16.01,15.88,16.0,1872100.0
2007-06-07 14:00:00,15.99,16.03,15.98,16.01,736500.0,15.99,16.03,15.98,16.01,736500.0
2007-06-07 14:30:00,16.0,16.03,16.0,16.02,324400.0,16.0,16.03,16.0,16.02,324400.0
2007-06-07 15:00:00,16.01,16.03,16.0,16.0,378200.0,16.01,16.03,16.0,16.0,378200.0
2007-06-07 15:30:00,16.0,16.01,15.95,15.95,1330900.0,16.0,16.01,15.95,15.95,1330900.0
2007-06-08 09:30:00,15.89,16.01,15.89,16.0,589900.0,15.89,16.01,15.89,16.0,589900.0
2007-06-08 10:00:00,16.01,16.01,15.98,15.98,650800.0,16.01,16.01,15.98,15.98,650800.0
2007-06-08 10:30:00,15.98,16.0,15.97,15.99,754800.0,15.98,16.0,15.97,15.99,754800.0
2007-06-08 11:00:00,16.0,16.03,15.98,16.02,398900.0,16.0,16.03,15.98,16.02,398900.0
2007-06-08 11:30:00,16.03,16.1,16.02,16.1,396200.0,16.03,16.1,16.02,16.1,396200.0
2007-06-08 12:00:00,16.09,16.1,16.07,16.1,338400.0,16.09,16.1,16.07,16.1,338400.0
2007-06-08 12:30:00,16.09,16.12,16.08,16.1,377400.0,16.09,16.12,16.08,16.1,377400.0
2007-06-08 13:00:00,16.1,16.12,16.09,16.09,274200.0,16.1,16.12,16.09,16.09,274200.0
2007-06-08 13:30:00,16.09,16.12,16.09,16.11,260300.0,16.09,16.12,16.09,16.11,260300.0
2007-06-08 14:00:00,16.11,16.15,16.1,16.11,532100.0,16.11,16.15,16.1,16.11,532100.0
2007-06-08 14:30:00,16.11,16.13,16.09,16.13,359900.0,16.11,16.13,16.09,16.13,359900.0
2007-06-08 15:00:00,16.12,16.16,16.11,16.12,467300.0,16.12,16.16,16.11,16.12,467300.0
2007-06-08 15:30:00,16.12,16.16,16.11,16.15,873700.0,16.12,16.16,16.11,16.15,873700.0
2007-06-11 09:30:00,16.09,16.14,16.04,16.07,290300.0,16.09,16.14,16.04,16.07,290300.0
2007-06-11 10:00:00,16.07,16.12,16.06,16.1,381400.0,16.07,16.12,16.06,16.1,381400.0
2007-06-11 10:30:00,16.09,16.11,16.07,16.1,492400.0,16.09,16.11,16.07,16.1,492400.0
2007-06-11 11:00:00,16.1,16.13,16.05,16.12,248400.0,16.1,16.13,16.05,16.12,248400.0
2007-06-11 11:30:00,16.12,16.12,16.08,16.1,619600.0,16.12,16.12,16.08,16.1,619600.0
2007-06-11 12:00:00,16.1,16.11,16.09,16.1,269400.0,16.1,16.11,16.09,16.1,269400.0
2007-06-11 12:30:00,16.11,16.12,16.1,16.12,230200.0,16.11,16.12,16.1,16.12,230200.0
2007-06-11 13:00:00,16.12,16.14,16.1,16.11,357000.0,16.12,16.14,16.1,16.11,357000.0
2007-06-11 13:30:00,16.11,16.18,16.11,16.17,553700.0,16.11,16.18,16.11,16.17,553700.0
2007-06-11 14:00:00,16.18,16.22,16.17,16.22,416500.0,16.18,16.22,16.17,16.22,416500.0
2007-06-11 14:30:00,16.21,16.24,16.19,16.22,481600.0,16.21,16.24,16.19,16.22,481600.0
2007-06-11 15:00:00,16.23,16.23,16.16,16.17,639900.0,16.23,16.23,16.16,16.17,639900.0
2007-06-11 15:30:00,16.17,16.19,16.14,16.16,1452500.0,16.17,16.19,16.14,16.16,1452500.0
2007-06-12 09:30:00,16.18,16.18,16.01,16.08,476600.0,16.18,16.18,16.01,16.08,476600.0
2007-06-12 10:00:00,16.09,16.11,16.07,16.08,1133800.0,16.09,16.11,16.07,16.08,1133800.0
2007-06-12 10:30:00,16.08,16.11,16.08,16.08,433700.0,16.08,16.11,16.08,16.08,433700.0
2007-06-12 11:00:00,16.09,16.11,16.07,16.1,527200.0,16.09,16.11,16.07,16.1,527200.0
2007-06-12 11:30:00,16.11,16.14,16.1,16.13,461300.0,16.11,16.14,16.1,16.13,461300.0
2007-06-12 12:00:00,16.14,16.14,16.09,16.1,194900.0,16.14,16.14,16.09,16.1,194900.0
2007-06-12 12:30:00,16.1,16.12,16.09,16.12,151900.0,16.1,16.12,16.09,16.12,151900.0
2007-06-12 13:00:00,16.12,16.12,16.09,16.11,307100.0,16.12,16.12,16.09,16.11,307100.0
2007-06-12 13:30:00,16.11,16.16,16.1,16.14,494300.0,16.11,16.16,16.1,16.14,494300.0
2007-06-12 14:00:00,16.14,16.15,16.1,16.11,240300.0,16.14,16.15,16.1,16.11,240300.0
2007-06-12 14:30:00,16.11,16.11,16.08,16.1,721400.0,16.11,16.11,16.08,16.1,721400.0
2007-06-12 15:00:00,16.11,16.11,16.06,16.1,1037600.0,16.11,16.11,16.06,16.1,1037600.0
2007-06-12 15:30:00,16.1,16.1,16.05,16.05,1611300.0,16.1,16.1,16.05,16.05,1611300.0
2007-06-13 09:30:00,15.8,16.05,15.8,16.05,725600.0,15.8,16.05,15.8,16.05,725600.0
2007-06-13 10:00:00,16.05,16.15,16.01,16.14,675700.0,16.05,16.15,16.01,16.14,675700.0
2007-06-13 10:30:00,16.14,16.14,16.07,16.08,424600.0,16.14,16.14,16.07,16.08,424600.0
2007-06-13 11:00:00,16.08,16.09,16.01,16.03,632000.0,16.08,16.09,16.01,16.03,632000.0
2007-06-13 11:30:00,16.03,16.05,16.03,16.05,357000.0,16.03,16.05,16.03,16.05,357000.0
2007-06-13 12:00:00,16.04,16.05,16.03,16.05,500000.0,16.04,16.05,16.03,16.05,500000.0
2007-06-13 12:30:00,16.04,16.09,16.04,16.07,799200.0,16.04,16.09,16.04,16.07,799200.0
2007-06-13 13:00:00,16.06,16.07,16.03,16.04,1192600.0,16.06,16.07,16.03,16.04,1192600.0
2007-06-13 13:30:00,16.04,16.05,16.02,16.02,1052300.0,16.04,16.05,16.02,16.02,1052300.0
2007-06-13 14:00:00,16.02,16.06,16.02,16.04,1147600.0,16.02,16.06,16.02,16.04,1147600.0
2007-06-13 14:30:00,16.04,16.06,16.04,16.05,939400.0,16.04,16.06,16.04,16.05,939400.0
2007-06-13 15:00:00,16.05,16.09,16.04,16.09,656500.0,16.05,16.09,16.04,16.09,656500.0
2007-06-13 15:30:00,16.08,16.15,16.08,16.14,936600.0,16.08,16.15,16.08,16.14,936600.0
2007-06-14 09:30:00,16.16,16.2,16.11,16.17,387200.0,16.16,16.2,16.11,16.17,387200.0
2007-06-14 10:00:00,16.17,16.2,16.16,16.19,477700.0,16.17,16.2,16.16,16.19,477700.0
2007-06-14 10:30:00,16.19,16.25,16.18,16.21,762200.0,16.19,16.25,16.18,16.21,762200.0
2007-06-14 11:00:00,16.22,16.24,16.19,16.24,364700.0,16.22,16.24,16.19,16.24,364700.0
2007-06-14 11:30:00,16.24,16.28,16.23,16.26,544800.0,16.24,16.28,16.23,16.26,544800.0
2007-06-14 12:00:00,16.26,16.35,16.26,16.33,697300.0,16.26,16.35,16.26,16.33,697300.0
2007-06-14 12:30:00,16.33,16.36,16.32,16.35,417000.0,16.33,16.36,16.32,16.35,417000.0
2007-06-14 13:00:00,16.35,16.42,16.35,16.42,861500.0,16.35,16.42,16.35,16.42,861500.0
2007-06-14 13:30:00,16.41,16.48,16.39,16.48,982500.0,16.41,16.48,16.39,16.48,982500.0
2007-06-14 14:00:00,16.48,16.54,16.44,16.49,1220400.0,16.48,16.54,16.44,16.49,1220400.0
2007-06-14 14:30:00,16.5,16.5,16.46,16.5,541100.0,16.5,16.5,16.46,16.5,541100.0
2007-06-14 15:00:00,16.49,16.53,16.48,16.52,899800.0,16.49,16.53,16.48,16.52,899800.0
2007-06-14 15:30:00,16.53,16.54,16.46,16.5,1855800.0,16.53,16.54,16.46,16.5,1855800.0
2007-06-15 09:30:00,16.6,16.67,16.48,16.6,2392000.0,16.6,16.67,16.48,16.6,2392000.0
2007-06-15 10:00:00,16.61,16.63,16.43,16.47,1587600.0,16.61,16.63,16.43,16.47,1587600.0
2007-06-15 10:30:00,16.47,16.53,16.44,16.45,952600.0,16.47,16.53,16.44,16.45,952600.0
2007-06-15 11:00:00,16.46,16.47,16.28,16.46,534900.0,16.46,16.47,16.28,16.46,534900.0
2007-06-15 11:30:00,16.45,16.48,16.45,16.47,434700.0,16.45,16.48,16.45,16.47,434700.0
2007-06-15 12:00:00,16.47,16.49,16.46,16.47,504700.0,16.47,16.49,16.46,16.47,504700.0
2007-06-15 12:30:00,16.46,16.49,16.45,16.48,539000.0,16.46,16.49,16.45,16.48,539000.0
2007-06-15 13:00:00,16.48,16.49,16.41,16.48,482200.0,16.48,16.49,16.41,16.48,482200.0
2007-06-15 13:30:00,16.48,16.48,16.39,16.39,495500.0,16.48,16.48,16.39,16.39,495500.0
2007-06-15 14:00:00,16.39,16.44,16.36,16.42,470200.0,16.39,16.44,16.36,16.42,470200.0
2007-06-15 14:30:00,16.42,16.43,16.35,16.41,664200.0,16.42,16.43,16.35,16.41,664200.0
2007-06-15 15:00:00,16.41,16.43,16.37,16.39,529100.0,16.41,16.43,16.37,16.39,529100.0
2007-06-15 15:30:00,16.39,16.45,16.36,16.38,1013000.0,16.39,16.45,16.36,16.38,1013000.0
2007-06-18 09:30:00,16.44,16.47,16.38,16.43,292500.0,16.44,16.47,16.38,16.43,292500.0
2007-06-18 10:00:00,16.43,16.43,16.37,16.39,309000.0,16.43,16.43,16.37,16.39,309000.0
2007-06-18 10:30:00,16.39,16.4,16.35,16.35,327600.0,16.39,16.4,16.35,16.35,327600.0
2007-06-18 11:00:00,16.36,16.41,16.34,16.41,273600.0,16.36,16.41,16.34,16.41,273600.0
2007-06-18 11:30:00,16.4,16.43,16.39,16.39,245100.0,16.4,16.43,16.39,16.39,245100.0
2007-06-18 12:00:00,16.39,16.45,16.32,16.34,488400.0,16.39,16.45,16.32,16.34,488400.0
2007-06-18 12:30:00,16.33,16.36,16.31,16.34,401000.0,16.33,16.36,16.31,16.34,401000.0
2007-06-18 13:00:00,16.33,16.36,16.31,16.36,182900.0,16.33,16.36,16.31,16.36,182900.0
2007-06-18 13:30:00,16.35,16.39,16.35,16.37,208700.0,16.35,16.39,16.35,16.37,208700.0
2007-06-18 14:00:00,16.38,16.38,16.36,16.37,243600.0,16.38,16.38,16.36,16.37,243600.0
2007-06-18 14:30:00,16.38,16.38,16.34,16.34,227600.0,16.38,16.38,16.34,16.34,227600.0
2007-06-18 15:00:00,16.35,16.37,16.34,16.35,258800.0,16.35,16.37,16.34,16.35,258800.0
2007-06-18 15:30:00,16.36,16.36,16.34,16.35,360500.0,16.36,16.36,16.34,16.35,360500.0
2007-06-19 09:30:00,16.36,16.36,16.18,16.25,686000.0,16.36,16.36,16.18,16.25,686000.0
2007-06-19 10:00:00,16.26,16.3,16.2,16.29,829700.0,16.26,16.3,16.2,16.29,829700.0
2007-06-19 10:30:00,16.29,16.31,16.24,16.29,599100.0,16.29,16.31,16.24,16.29,599100.0
2007-06-19 11:00:00,16.29,16.29,16.25,16.26,399400.0,16.29,16.29,16.25,16.26,399400.0
2007-06-19 11:30:00,16.26,16.26,16.23,16.24,671100.0,16.26,16.26,16.23,16.24,671100.0
2007-06-19 12:00:00,16.24,16.3,16.23,16.27,464500.0,16.24,16.3,16.23,16.27,464500.0
2007-06-19 12:30:00,16.28,16.28,16.25,16.28,303200.0,16.28,16.28,16.25,16.28,303200.0
2007-06-19 13:00:00,16.28,16.29,16.26,16.29,241000.0,16.28,16.29,16.26,16.29,241000.0
2007-06-19 13:30:00,16.29,16.29,16.26,16.28,233000.0,16.29,16.29,16.26,16.28,233000.0
2007-06-19 14:00:00,16.28,16.28,16.25,16.26,392700.0,16.28,16.28,16.25,16.26,392700.0
2007-06-19 14:30:00,16.26,16.26,16.24,16.25,361300.0,16.26,16.26,16.24,16.25,361300.0
2007-06-19 15:00:00,16.26,16.31,16.25,16.3,524400.0,16.26,16.31,16.25,16.3,524400.0
2007-06-19 15:30:00,16.31,16.32,16.29,16.32,608500.0,16.31,16.32,16.29,16.32,608500.0
2007-06-20 09:30:00,16.43,16.45,16.28,16.29,514600.0,16.43,16.45,16.28,16.29,514600.0
2007-06-20 10:00:00,16.29,16.29,16.22,16.25,639700.0,16.29,16.29,16.22,16.25,639700.0
2007-06-20 10:30:00,16.26,16.3,16.22,16.22,532300.0,16.26,16.3,16.22,16.22,532300.0
2007-06-20 11:00:00,16.22,16.25,16.22,16.24,465500.0,16.22,16.25,16.22,16.24,465500.0
2007-06-20 11:30:00,16.24,16.25,16.12,16.14,688400.0,16.24,16.25,16.12,16.14,688400.0
2007-06-20 12:00:00,16.15,16.17,16.11,16.17,358300.0,16.15,16.17,16.11,16.17,358300.0
2007-06-20 12:30:00,16.16,16.19,16.16,16.18,205500.0,16.16,16.19,16.16,16.18,205500.0
2007-06-20 13:00:00,16.18,16.19,16.04,16.08,763600.0,16.18,16.19,16.04,16.08,763600.0
2007-06-20 13:30:00,16.08,16.1,16.06,16.09,356100.0,16.08,16.1,16.06,16.09,356100.0
2007-06-20 14:00:00,16.08,16.13,16.07,16.08,889500.0,16.08,16.13,16.07,16.08,889500.0
2007-06-20 14:30:00,16.08,16.12,16.07,16.11,575900.0,16.08,16.12,16.07,16.11,575900.0
2007-06-20 15:00:00,16.1,16.11,16.05,16.06,758900.0,16.1,16.11,16.05,16.06,758900.0
2007-06-20 15:30:00,16.06,16.07,15.99,15.99,1677300.0,16.06,16.07,15.99,15.99,1677300.0
2007-06-21 09:30:00,15.99,16.05,15.97,15.99,392200.0,15.99,16.05,15.97,15.99,392200.0
2007-06-21 10:00:00,16.0,16.03,15.99,16.0,633300.0,16.0,16.03,15.99,16.0,633300.0
2007-06-21 10:30:00,15.99,16.02,15.99,15.99,587100.0,15.99,16.02,15.99,15.99,587100.0
2007-06-21 11:00:00,16.0,16.01,15.99,16.01,675300.0,16.0,16.01,15.99,16.01,675300.0
2007-06-21 11:30:00,16.01,16.02,15.98,16.0,599500.0,16.01,16.02,15.98,16.0,599500.0
2007-06-21 12:00:00,16.0,16.04,15.97,15.98,1194800.0,16.0,16.04,15.97,15.98,1194800.0
2007-06-21 12:30:00,15.98,16.0,15.98,15.98,350700.0,15.98,16.0,15.98,15.98,350700.0
2007-06-21 13:00:00,15.99,16.01,15.98,15.99,804900.0,15.99,16.01,15.98,15.99,804900.0
2007-06-21 13:30:00,15.99,16.02,15.98,15.99,494700.0,15.99,16.02,15.98,15.99,494700.0
2007-06-21 14:00:00,15.99,16.0,15.99,15.99,139300.0,15.99,16.0,15.99,15.99,139300.0
2007-06-21 14:30:00,16.0,16.0,15.99,16.0,595400.0,16.0,16.0,15.99,16.0,595400.0
2007-06-21 15:00:00,16.0,16.01,15.99,16.0,983700.0,16.0,16.01,15.99,16.0,983700.0
2007-06-21 15:30:00,16.01,16.02,15.99,16.0,1150000.0,16.01,16.02,15.99,16.0,1150000.0
2007-06-22 09:30:00,16.05,16.05,15.85,15.92,593100.0,16.05,16.05,15.85,15.92,593100.0
2007-06-22 10:00:00,15.92,15.92,15.77,15.84,905600.0,15.92,15.92,15.77,15.84,905600.0
2007-06-22 10:30:00,15.84,15.87,15.8,15.87,400100.0,15.84,15.87,15.8,15.87,400100.0
2007-06-22 11:00:00,15.86,15.87,15.84,15.87,220200.0,15.86,15.87,15.84,15.87,220200.0
2007-06-22 11:30:00,15.87,15.87,15.79,15.8,556400.0,15.87,15.87,15.79,15.8,556400.0
2007-06-22 12:00:00,15.8,15.84,15.72,15.73,585700.0,15.8,15.84,15.72,15.73,585700.0
2007-06-22 12:30:00,15.72,15.75,15.7,15.73,472300.0,15.72,15.75,15.7,15.73,472300.0
2007-06-22 13:00:00,15.72,15.8,15.7,15.79,429000.0,15.72,15.8,15.7,15.79,429000.0
2007-06-22 13:30:00,15.78,15.79,15.73,15.75,486200.0,15.78,15.79,15.73,15.75,486200.0
2007-06-22 14:00:00,15.75,15.81,15.74,15.81,764300.0,15.75,15.81,15.74,15.81,764300.0
2007-06-22 14:30:00,15.8,15.85,15.79,15.85,930700.0,15.8,15.85,15.79,15.85,930700.0
2007-06-22 15:00:00,15.84,15.9,15.8,15.81,1236800.0,15.84,15.9,15.8,15.81,1236800.0
2007-06-22 15:30:00,15.81,15.83,15.76,15.8,1550600.0,15.81,15.83,15.76,15.8,1550600.0
2007-06-25 09:30:00,15.78,15.88,15.73,15.77,357900.0,15.78,15.88,15.73,15.77,357900.0
2007-06-25 10:00:00,15.78,15.79,15.74,15.78,419700.0,15.78,15.79,15.74,15.78,419700.0
2007-06-25 10:30:00,15.77,15.79,15.73,15.75,348800.0,15.77,15.79,15.73,15.75,348800.0
2007-06-25 11:00:00,15.74,15.78,15.7,15.7,421800.0,15.74,15.78,15.7,15.7,421800.0
2007-06-25 11:30:00,15.71,15.72,15.67,15.71,278900.0,15.71,15.72,15.67,15.71,278900.0
2007-06-25 12:00:00,15.72,15.73,15.71,15.73,418600.0,15.72,15.73,15.71,15.73,418600.0
2007-06-25 12:30:00,15.72,15.73,15.69,15.69,308700.0,15.72,15.73,15.69,15.69,308700.0
2007-06-25 13:00:00,15.7,15.71,15.65,15.7,457100.0,15.7,15.71,15.65,15.7,457100.0
2007-06-25 13:30:00,15.7,15.74,15.68,15.7,765700.0,15.7,15.74,15.68,15.7,765700.0
2007-06-25 14:00:00,15.69,15.76,15.57,15.57,815800.0,15.69,15.76,15.57,15.57,815800.0
2007-06-25 14:30:00,15.57,15.58,15.5,15.51,1147700.0,15.57,15.58,15.5,15.51,1147700.0
2007-06-25 15:00:00,15.51,15.53,15.45,15.48,1178200.0,15.51,15.53,15.45,15.48,1178200.0
2007-06-25 15:30:00,15.48,15.52,15.44,15.49,2071600.0,15.48,15.52,15.44,15.49,2071600.0
2007-06-26 09:30:00,15.57,15.66,15.54,15.59,527300.0,15.57,15.66,15.54,15.59,527300.0
2007-06-26 10:00:00,15.58,15.64,15.48,15.48,512700.0,15.58,15.64,15.48,15.48,512700.0
2007-06-26 10:30:00,15.49,15.55,15.48,15.5,413100.0,15.49,15.55,15.48,15.5,413100.0
2007-06-26 11:00:00,15.5,15.56,15.49,15.55,507700.0,15.5,15.56,15.49,15.55,507700.0
2007-06-26 11:30:00,15.54,15.62,15.54,15.56,613600.0,15.54,15.62,15.54,15.56,613600.0
2007-06-26 12:00:00,15.56,15.6,15.52,15.54,386700.0,15.56,15.6,15.52,15.54,386700.0
2007-06-26 12:30:00,15.54,15.56,15.52,15.55,338400.0,15.54,15.56,15.52,15.55,338400.0
2007-06-26 13:00:00,15.54,15.55,15.53,15.53,249500.0,15.54,15.55,15.53,15.53,249500.0
2007-06-26 13:30:00,15.53,15.55,15.51,15.53,310700.0,15.53,15.55,15.51,15.53,310700.0
2007-06-26 14:00:00,15.52,15.55,15.49,15.52,326700.0,15.52,15.55,15.49,15.52,326700.0
2007-06-26 14:30:00,15.51,15.52,15.46,15.47,980100.0,15.51,15.52,15.46,15.47,980100.0
2007-06-26 15:00:00,15.47,15.5,15.42,15.47,660400.0,15.47,15.5,15.42,15.47,660400.0
2007-06-26 15:30:00,15.47,15.49,15.45,15.45,647300.0,15.47,15.49,15.45,15.45,647300.0
2007-06-27 09:30:00,15.35,15.61,15.31,15.49,1044700.0,15.35,15.61,15.31,15.49,1044700.0
2007-06-27 10:00:00,15.49,15.51,15.49,15.49,1294300.0,15.49,15.51,15.49,15.49,1294300.0
2007-06-27 10:30:00,15.49,15.51,15.47,15.49,1088000.0,15.49,15.51,15.47,15.49,1088000.0
2007-06-27 11:00:00,15.48,15.5,15.48,15.48,348800.0,15.48,15.5,15.48,15.48,348800.0
2007-06-27 11:30:00,15.48,15.5,15.48,15.48,677300.0,15.48,15.5,15.48,15.48,677300.0
2007-06-27 12:00:00,15.48,15.49,15.45,15.46,343000.0,15.48,15.49,15.45,15.46,343000.0
2007-06-27 12:30:00,15.47,15.48,15.43,15.46,554600.0,15.47,15.48,15.43,15.46,554600.0
2007-06-27 13:00:00,15.46,15.47,15.36,15.39,877900.0,15.46,15.47,15.36,15.39,877900.0
2007-06-27 13:30:00,15.38,15.42,15.37,15.4,441000.0,15.38,15.42,15.37,15.4,441000.0
2007-06-27 14:00:00,15.39,15.45,15.39,15.45,429500.0,15.39,15.45,15.39,15.45,429500.0
2007-06-27 14:30:00,15.45,15.45,15.38,15.4,1770900.0,15.45,15.45,15.38,15.4,1770900.0
2007-06-27 15:00:00,15.39,15.43,15.39,15.41,747500.0,15.39,15.43,15.39,15.41,747500.0
2007-06-27 15:30:00,15.42,15.45,15.41,15.45,1276300.0,15.42,15.45,15.41,15.45,1276300.0
2007-06-28 09:30:00,15.42,15.46,15.35,15.46,433700.0,15.42,15.46,15.35,15.46,433700.0
2007-06-28 10:00:00,15.45,15.48,15.42,15.47,517600.0,15.45,15.48,15.42,15.47,517600.0
2007-06-28 10:30:00,15.47,15.47,15.44,15.44,306900.0,15.47,15.47,15.44,15.44,306900.0
2007-06-28 11:00:00,15.45,15.47,15.44,15.45,603100.0,15.45,15.47,15.44,15.45,603100.0
2007-06-28 11:30:00,15.46,15.49,15.45,15.49,375100.0,15.46,15.49,15.45,15.49,375100.0
2007-06-28 12:00:00,15.48,15.5,15.44,15.49,284600.0,15.48,15.5,15.44,15.49,284600.0
2007-06-28 12:30:00,15.5,15.5,15.48,15.49,226700.0,15.5,15.5,15.48,15.49,226700.0
2007-06-28 13:00:00,15.49,15.52,15.48,15.5,359900.0,15.49,15.52,15.48,15.5,359900.0
2007-06-28 13:30:00,15.51,15.53,15.49,15.52,332100.0,15.51,15.53,15.49,15.52,332100.0
2007-06-28 14:00:00,15.52,15.55,15.46,15.5,516700.0,15.52,15.55,15.46,15.5,516700.0
2007-06-28 14:30:00,15.5,15.54,15.48,15.5,619600.0,15.5,15.54,15.48,15.5,619600.0
2007-06-28 15:00:00,15.5,15.52,15.49,15.49,467100.0,15.5,15.52,15.49,15.49,467100.0
2007-06-28 15:30:00,15.5,15.52,15.47,15.5,932700.0,15.5,15.52,15.47,15.5,932700.0
2007-06-29 09:30:00,15.49,15.5,15.41,15.45,568100.0,15.49,15.5,15.41,15.45,568100.0
2007-06-29 10:00:00,15.44,15.46,15.44,15.45,388900.0,15.44,15.46,15.44,15.45,388900.0
2007-06-29 10:30:00,15.45,15.46,15.44,15.45,135800.0,15.45,15.46,15.44,15.45,135800.0
2007-06-29 11:00:00,15.45,15.46,15.42,15.45,912400.0,15.45,15.46,15.42,15.45,912400.0
2007-06-29 11:30:00,15.45,15.45,15.42,15.43,1099600.0,15.45,15.45,15.42,15.43,1099600.0
2007-06-29 12:00:00,15.43,15.44,15.35,15.39,317600.0,15.43,15.44,15.35,15.39,317600.0
2007-06-29 12:30:00,15.39,15.43,15.36,15.41,430700.0,15.39,15.43,15.36,15.41,430700.0
2007-06-29 13:00:00,15.42,15.45,15.39,15.44,556100.0,15.42,15.45,15.39,15.44,556100.0
2007-06-29 13:30:00,15.45,15.45,15.43,15.43,229000.0,15.45,15.45,15.43,15.43,229000.0
2007-06-29 14:00:00,15.44,15.44,15.37,15.4,643600.0,15.44,15.44,15.37,15.4,643600.0
2007-06-29 14:30:00,15.39,15.42,15.36,15.37,672800.0,15.39,15.42,15.36,15.37,672800.0
2007-06-29 15:00:00,15.37,15.39,15.32,15.33,1598500.0,15.37,15.39,15.32,15.33,1598500.0
2007-06-29 15:30:00,15.33,15.37,15.32,15.35,1428300.0,15.33,15.37,15.32,15.35,1428300.0
2007-07-02 09:30:00,15.43,15.46,15.29,15.39,686000.0,15.43,15.46,15.29,15.39,686000.0
2007-07-02 10:00:00,15.38,15.41,15.31,15.34,1120800.0,15.38,15.41,15.31,15.34,1120800.0
2007-07-02 10:30:00,15.34,15.4,15.3,15.36,585100.0,15.34,15.4,15.3,15.36,585100.0
2007-07-02 11:00:00,15.37,15.4,15.36,15.39,329700.0,15.37,15.4,15.36,15.39,329700.0
2007-07-02 11:30:00,15.4,15.41,15.34,15.34,411700.0,15.4,15.41,15.34,15.34,411700.0
2007-07-02 12:00:00,15.34,15.41,15.34,15.38,365800.0,15.34,15.41,15.34,15.38,365800.0
2007-07-02 12:30:00,15.39,15.41,15.36,15.39,304500.0,15.39,15.41,15.36,15.39,304500.0
2007-07-02 13:00:00,15.38,15.45,15.38,15.43,424900.0,15.38,15.45,15.38,15.43,424900.0
2007-07-02 13:30:00,15.44,15.46,15.43,15.46,304100.0,15.44,15.46,15.43,15.46,304100.0
2007-07-02 14:00:00,15.45,15.46,15.43,15.44,314800.0,15.45,15.46,15.43,15.44,314800.0
2007-07-02 14:30:00,15.44,15.48,15.43,15.46,302500.0,15.44,15.48,15.43,15.46,302500.0
2007-07-02 15:00:00,15.46,15.48,15.44,15.47,383900.0,15.46,15.48,15.44,15.47,383900.0
2007-07-02 15:30:00,15.46,15.48,15.42,15.48,902600.0,15.46,15.48,15.42,15.48,902600.0
2007-07-03 09:30:00,15.58,15.65,15.55,15.64,484100.0,15.58,15.65,15.55,15.64,484100.0
2007-07-03 10:00:00,15.64,15.69,15.63,15.66,594300.0,15.64,15.69,15.63,15.66,594300.0
2007-07-03 10:30:00,15.66,15.66,15.64,15.66,248100.0,15.66,15.66,15.64,15.66,248100.0
2007-07-03 11:00:00,15.66,15.75,15.63,15.75,633000.0,15.66,15.75,15.63,15.75,633000.0
2007-07-03 11:30:00,15.74,15.77,15.7,15.73,459500.0,15.74,15.77,15.7,15.73,459500.0
2007-07-03 12:00:00,15.73,15.74,15.64,15.66,482500.0,15.73,15.74,15.64,15.66,482500.0
2007-07-03 12:30:00,15.67,15.71,15.65,15.68,491400.0,15.67,15.71,15.65,15.68,491400.0
2007-07-05 09:30:00,15.59,15.65,15.5,15.56,489700.0,15.59,15.65,15.5,15.56,489700.0
2007-07-05 10:00:00,15.57,15.6,15.56,15.57,419400.0,15.57,15.6,15.56,15.57,419400.0
2007-07-05 10:30:00,15.58,15.6,15.57,15.57,456000.0,15.58,15.6,15.57,15.57,456000.0
2007-07-05 11:00:00,15.57,15.58,15.55,15.56,270300.0,15.57,15.58,15.55,15.56,270300.0
2007-07-05 11:30:00,15.56,15.57,15.48,15.5,582500.0,15.56,15.57,15.48,15.5,582500.0
2007-07-05 12:00:00,15.49,15.53,15.48,15.5,334200.0,15.49,15.53,15.48,15.5,334200.0
2007-07-05 12:30:00,15.49,15.5,15.48,15.48,241100.0,15.49,15.5,15.48,15.48,241100.0
2007-07-05 13:00:00,15.48,15.49,15.43,15.45,341300.0,15.48,15.49,15.43,15.45,341300.0
2007-07-05 13:30:00,15.44,15.47,15.43,15.44,550200.0,15.44,15.47,15.43,15.44,550200.0
2007-07-05 14:00:00,15.45,15.51,15.43,15.51,536300.0,15.45,15.51,15.43,15.51,536300.0
2007-07-05 14:30:00,15.51,15.56,15.48,15.55,468000.0,15.51,15.56,15.48,15.55,468000.0
2007-07-05 15:00:00,15.55,15.57,15.53,15.56,538500.0,15.55,15.57,15.53,15.56,538500.0
2007-07-05 15:30:00,15.55,15.58,15.45,15.56,717100.0,15.55,15.58,15.45,15.56,717100.0
2007-07-06 09:30:00,15.53,15.54,15.48,15.5,432700.0,15.53,15.54,15.48,15.5,432700.0
2007-07-06 10:00:00,15.5,15.51,15.49,15.51,377100.0,15.5,15.51,15.49,15.51,377100.0
2007-07-06 10:30:00,15.51,15.51,15.47,15.47,518200.0,15.51,15.51,15.47,15.47,518200.0
2007-07-06 11:00:00,15.47,15.5,15.45,15.47,338800.0,15.47,15.5,15.45,15.47,338800.0
2007-07-06 11:30:00,15.47,15.48,15.45,15.46,723100.0,15.47,15.48,15.45,15.46,723100.0
2007-07-06 12:00:00,15.45,15.47,15.44,15.45,268500.0,15.45,15.47,15.44,15.45,268500.0
2007-07-06 12:30:00,15.45,15.47,15.44,15.47,278100.0,15.45,15.47,15.44,15.47,278100.0
2007-07-06 13:00:00,15.46,15.49,15.46,15.49,219200.0,15.46,15.49,15.46,15.49,219200.0
2007-07-06 13:30:00,15.48,15.5,15.47,15.49,349800.0,15.48,15.5,15.47,15.49,349800.0
2007-07-06 14:00:00,15.49,15.5,15.47,15.47,147700.0,15.49,15.5,15.47,15.47,147700.0
2007-07-06 14:30:00,15.47,15.48,15.46,15.46,198100.0,15.47,15.48,15.46,15.46,198100.0
2007-07-06 15:00:00,15.46,15.47,15.45,15.46,277600.0,15.46,15.47,15.45,15.46,277600.0
2007-07-06 15:30:00,15.45,15.52,15.45,15.51,969700.0,15.45,15.52,15.45,15.51,969700.0
2007-07-09 09:30:00,15.48,15.65,15.48,15.65,1587500.0,15.48,15.65,15.48,15.65,1587500.0
2007-07-09 10:00:00,15.64,15.7,15.61,15.67,474800.0,15.64,15.7,15.61,15.67,474800.0
2007-07-09 10:30:00,15.67,15.68,15.65,15.68,351300.0,15.67,15.68,15.65,15.68,351300.0
2007-07-09 11:00:00,15.68,15.77,15.64,15.77,677800.0,15.68,15.77,15.64,15.77,677800.0
2007-07-09 11:30:00,15.77,15.82,15.75,15.77,817000.0,15.77,15.82,15.75,15.77,817000.0
2007-07-09 12:00:00,15.77,15.79,15.68,15.69,723600.0,15.77,15.79,15.68,15.69,723600.0
2007-07-09 12:30:00,15.7,15.76,15.69,15.76,240700.0,15.7,15.76,15.69,15.76,240700.0
2007-07-09 13:00:00,15.76,15.78,15.74,15.77,325500.0,15.76,15.78,15.74,15.77,325500.0
2007-07-09 13:30:00,15.77,15.79,15.76,15.77,227200.0,15.77,15.79,15.76,15.77,227200.0
2007-07-09 14:00:00,15.77,15.78,15.74,15.75,337700.0,15.77,15.78,15.74,15.75,337700.0
2007-07-09 14:30:00,15.76,15.78,15.75,15.77,296900.0,15.76,15.78,15.75,15.77,296900.0
2007-07-09 15:00:00,15.78,15.79,15.77,15.78,347600.0,15.78,15.79,15.77,15.78,347600.0
2007-07-09 15:30:00,15.78,15.81,15.68,15.72,1651700.0,15.78,15.81,15.68,15.72,1651700.0
2007-07-10 09:30:00,15.59,15.66,15.54,15.6,741900.0,15.59,15.66,15.54,15.6,741900.0
2007-07-10 10:00:00,15.59,15.63,15.58,15.59,455600.0,15.59,15.63,15.58,15.59,455600.0
2007-07-10 10:30:00,15.59,15.62,15.57,15.61,636000.0,15.59,15.62,15.57,15.61,636000.0
2007-07-10 11:00:00,15.62,15.64,15.58,15.59,392400.0,15.62,15.64,15.58,15.59,392400.0
2007-07-10 11:30:00,15.59,15.61,15.58,15.6,167400.0,15.59,15.61,15.58,15.6,167400.0
2007-07-10 12:00:00,15.61,15.61,15.57,15.57,462600.0,15.61,15.61,15.57,15.57,462600.0
2007-07-10 12:30:00,15.57,15.58,15.56,15.56,354700.0,15.57,15.58,15.56,15.56,354700.0
2007-07-10 13:00:00,15.56,15.59,15.47,15.52,942800.0,15.56,15.59,15.47,15.52,942800.0
2007-07-10 13:30:00,15.52,15.53,15.41,15.42,1168500.0,15.52,15.53,15.41,15.42,1168500.0
2007-07-10 14:00:00,15.42,15.44,15.39,15.4,600800.0,15.42,15.44,15.39,15.4,600800.0
2007-07-10 14:30:00,15.41,15.41,15.37,15.37,786600.0,15.41,15.41,15.37,15.37,786600.0
2007-07-10 15:00:00,15.37,15.38,15.32,15.33,654100.0,15.37,15.38,15.32,15.33,654100.0
2007-07-10 15:30:00,15.32,15.35,15.3,15.31,1271300.0,15.32,15.35,15.3,15.31,1271300.0
2007-07-11 09:30:00,15.26,15.38,15.26,15.35,375300.0,15.26,15.38,15.26,15.35,375300.0
2007-07-11 10:00:00,15.34,15.41,15.33,15.38,550900.0,15.34,15.41,15.33,15.38,550900.0
2007-07-11 10:30:00,15.38,15.42,15.37,15.42,355600.0,15.38,15.42,15.37,15.42,355600.0
2007-07-11 11:00:00,15.42,15.47,15.42,15.43,394500.0,15.42,15.47,15.42,15.43,394500.0
2007-07-11 11:30:00,15.43,15.45,15.4,15.42,280100.0,15.43,15.45,15.4,15.42,280100.0
2007-07-11 12:00:00,15.42,15.47,15.41,15.42,321100.0,15.42,15.47,15.41,15.42,321100.0
2007-07-11 12:30:00,15.42,15.45,15.42,15.42,160000.0,15.42,15.45,15.42,15.42,160000.0
2007-07-11 13:00:00,15.43,15.46,15.41,15.46,209400.0,15.43,15.46,15.41,15.46,209400.0
2007-07-11 13:30:00,15.45,15.5,15.45,15.46,358700.0,15.45,15.5,15.45,15.46,358700.0
2007-07-11 14:00:00,15.46,15.48,15.42,15.45,355500.0,15.46,15.48,15.42,15.45,355500.0
2007-07-11 14:30:00,15.44,15.48,15.4,15.42,482300.0,15.44,15.48,15.4,15.42,482300.0
2007-07-11 15:00:00,15.42,15.46,15.41,15.45,243900.0,15.42,15.46,15.41,15.45,243900.0
2007-07-11 15:30:00,15.45,15.49,15.45,15.47,765300.0,15.45,15.49,15.45,15.47,765300.0
2007-07-12 09:30:00,15.46,15.47,15.39,15.4,521300.0,15.46,15.47,15.39,15.4,521300.0
2007-07-12 10:00:00,15.4,15.42,15.38,15.39,481400.0,15.4,15.42,15.38,15.39,481400.0
2007-07-12 10:30:00,15.39,15.42,15.37,15.39,569000.0,15.39,15.42,15.37,15.39,569000.0
2007-07-12 11:00:00,15.4,15.4,15.34,15.37,541200.0,15.4,15.4,15.34,15.37,541200.0
2007-07-12 11:30:00,15.36,15.47,15.36,15.37,266900.0,15.36,15.47,15.36,15.37,266900.0
2007-07-12 12:00:00,15.38,15.4,15.37,15.4,214900.0,15.38,15.4,15.37,15.4,214900.0
2007-07-12 12:30:00,15.4,15.4,15.37,15.38,215300.0,15.4,15.4,15.37,15.38,215300.0
2007-07-12 13:00:00,15.39,15.4,15.36,15.39,317300.0,15.39,15.4,15.36,15.39,317300.0
2007-07-12 13:30:00,15.39,15.43,15.39,15.42,322600.0,15.39,15.43,15.39,15.42,322600.0
2007-07-12 14:00:00,15.41,15.42,15.34,15.37,526200.0,15.41,15.42,15.34,15.37,526200.0
2007-07-12 14:30:00,15.36,15.4,15.36,15.38,402100.0,15.36,15.4,15.36,15.38,402100.0
2007-07-12 15:00:00,15.37,15.4,15.37,15.38,480000.0,15.37,15.4,15.37,15.38,480000.0
2007-07-12 15:30:00,15.38,15.48,15.37,15.46,1623200.0,15.38,15.48,15.37,15.46,1623200.0
2007-07-13 09:30:00,15.4,15.48,15.36,15.48,588900.0,15.4,15.48,15.36,15.48,588900.0
2007-07-13 10:00:00,15.48,15.5,15.44,15.46,432400.0,15.48,15.5,15.44,15.46,432400.0
2007-07-13 10:30:00,15.46,15.49,15.45,15.48,321200.0,15.46,15.49,15.45,15.48,321200.0
2007-07-13 11:00:00,15.48,15.51,15.48,15.49,533600.0,15.48,15.51,15.48,15.49,533600.0
2007-07-13 11:30:00,15.49,15.51,15.48,15.49,371900.0,15.49,15.51,15.48,15.49,371900.0
2007-07-13 12:00:00,15.5,15.5,15.45,15.45,212900.0,15.5,15.5,15.45,15.45,212900.0
2007-07-13 12:30:00,15.46,15.48,15.45,15.47,439400.0,15.46,15.48,15.45,15.47,439400.0
2007-07-13 13:00:00,15.48,15.48,15.45,15.45,255500.0,15.48,15.48,15.45,15.45,255500.0
2007-07-13 13:30:00,15.45,15.46,15.44,15.45,418500.0,15.45,15.46,15.44,15.45,418500.0
2007-07-13 14:00:00,15.45,15.46,15.43,15.43,516600.0,15.45,15.46,15.43,15.43,516600.0
2007-07-13 14:30:00,15.43,15.45,15.42,15.44,369400.0,15.43,15.45,15.42,15.44,369400.0
2007-07-13 15:00:00,15.43,15.44,15.41,15.41,255500.0,15.43,15.44,15.41,15.41,255500.0
2007-07-13 15:30:00,15.41,15.49,15.41,15.42,1740300.0,15.41,15.49,15.41,15.42,1740300.0
2007-07-16 09:30:00,15.57,15.63,15.52,15.55,488300.0,15.57,15.63,15.52,15.55,488300.0
2007-07-16 10:00:00,15.55,15.56,15.45,15.48,706500.0,15.55,15.56,15.45,15.48,706500.0
2007-07-16 10:30:00,15.47,15.51,15.47,15.5,202000.0,15.47,15.51,15.47,15.5,202000.0
2007-07-16 11:00:00,15.5,15.52,15.48,15.48,283200.0,15.5,15.52,15.48,15.48,283200.0
2007-07-16 11:30:00,15.48,15.5,15.47,15.48,395000.0,15.48,15.5,15.47,15.48,395000.0
2007-07-16 12:00:00,15.48,15.52,15.47,15.49,347500.0,15.48,15.52,15.47,15.49,347500.0
2007-07-16 12:30:00,15.5,15.5,15.49,15.49,133300.0,15.5,15.5,15.49,15.49,133300.0
2007-07-16 13:00:00,15.49,15.55,15.49,15.5,522500.0,15.49,15.55,15.49,15.5,522500.0
2007-07-16 13:30:00,15.5,15.57,15.49,15.51,568100.0,15.5,15.57,15.49,15.51,568100.0
2007-07-16 14:00:00,15.51,15.54,15.5,15.5,262500.0,15.51,15.54,15.5,15.5,262500.0
2007-07-16 14:30:00,15.51,15.54,15.5,15.53,230600.0,15.51,15.54,15.5,15.53,230600.0
2007-07-16 15:00:00,15.52,15.56,15.5,15.54,503200.0,15.52,15.56,15.5,15.54,503200.0
2007-07-16 15:30:00,15.54,15.55,15.49,15.51,1038200.0,15.54,15.55,15.49,15.51,1038200.0
2007-07-17 09:30:00,15.41,15.49,15.26,15.44,767000.0,15.41,15.49,15.26,15.44,767000.0
2007-07-17 10:00:00,15.45,15.49,15.43,15.48,776800.0,15.45,15.49,15.43,15.48,776800.0
2007-07-17 10:30:00,15.48,15.49,15.47,15.47,561000.0,15.48,15.49,15.47,15.47,561000.0
2007-07-17 11:00:00,15.48,15.49,15.44,15.44,839400.0,15.48,15.49,15.44,15.44,839400.0
2007-07-17 11:30:00,15.45,15.48,15.44,15.48,294400.0,15.45,15.48,15.44,15.48,294400.0
2007-07-17 12:00:00,15.48,15.48,15.45,15.45,179000.0,15.48,15.48,15.45,15.45,179000.0
2007-07-17 12:30:00,15.45,15.46,15.42,15.42,264100.0,15.45,15.46,15.42,15.42,264100.0
2007-07-17 13:00:00,15.43,15.45,15.42,15.43,350900.0,15.43,15.45,15.42,15.43,350900.0
2007-07-17 13:30:00,15.43,15.44,15.38,15.4,293300.0,15.43,15.44,15.38,15.4,293300.0
2007-07-17 14:00:00,15.41,15.43,15.37,15.37,571200.0,15.41,15.43,15.37,15.37,571200.0
2007-07-17 14:30:00,15.38,15.43,15.38,15.42,445800.0,15.38,15.43,15.38,15.42,445800.0
2007-07-17 15:00:00,15.43,15.43,15.4,15.4,307500.0,15.43,15.43,15.4,15.4,307500.0
2007-07-17 15:30:00,15.41,15.41,15.37,15.38,822900.0,15.41,15.41,15.37,15.38,822900.0
2007-07-18 09:30:00,15.26,15.35,15.25,15.33,890700.0,15.26,15.35,15.25,15.33,890700.0
2007-07-18 10:00:00,15.33,15.42,15.31,15.41,644000.0,15.33,15.42,15.31,15.41,644000.0
2007-07-18 10:30:00,15.41,15.44,15.38,15.39,799000.0,15.41,15.44,15.38,15.39,799000.0
2007-07-18 11:00:00,15.39,15.41,15.32,15.34,631700.0,15.39,15.41,15.32,15.34,631700.0
2007-07-18 11:30:00,15.34,15.35,15.3,15.32,1139300.0,15.34,15.35,15.3,15.32,1139300.0
2007-07-18 12:00:00,15.32,15.33,15.23,15.24,960900.0,15.32,15.33,15.23,15.24,960900.0
2007-07-18 12:30:00,15.23,15.3,15.22,15.23,790900.0,15.23,15.3,15.22,15.23,790900.0
2007-07-18 13:00:00,15.22,15.24,15.18,15.23,1000400.0,15.22,15.24,15.18,15.23,1000400.0
2007-07-18 13:30:00,15.23,15.24,15.18,15.19,503700.0,15.23,15.24,15.18,15.19,503700.0
2007-07-18 14:00:00,15.19,15.39,15.08,15.13,712500.0,15.19,15.39,15.08,15.13,712500.0
2007-07-18 14:30:00,15.12,15.16,15.1,15.11,617900.0,15.12,15.16,15.1,15.11,617900.0
2007-07-18 15:00:00,15.11,15.13,15.06,15.09,1143800.0,15.11,15.13,15.06,15.09,1143800.0
2007-07-18 15:30:00,15.08,15.17,15.07,15.13,1826000.0,15.08,15.17,15.07,15.13,1826000.0
2007-07-19 09:30:00,15.25,15.25,15.13,15.19,977900.0,15.25,15.25,15.13,15.19,977900.0
2007-07-19 10:00:00,15.2,15.2,15.09,15.14,1282300.0,15.2,15.2,15.09,15.14,1282300.0
2007-07-19 10:30:00,15.14,15.15,15.1,15.11,602700.0,15.14,15.15,15.1,15.11,602700.0
2007-07-19 11:00:00,15.12,15.2,15.11,15.19,713400.0,15.12,15.2,15.11,15.19,713400.0
2007-07-19 11:30:00,15.2,15.25,15.14,15.17,973600.0,15.2,15.25,15.14,15.17,973600.0
2007-07-19 12:00:00,15.18,15.22,15.16,15.19,558200.0,15.18,15.22,15.16,15.19,558200.0
2007-07-19 12:30:00,15.18,15.21,15.12,15.19,974300.0,15.18,15.21,15.12,15.19,974300.0
2007-07-19 13:00:00,15.2,15.25,15.18,15.2,511900.0,15.2,15.25,15.18,15.2,511900.0
2007-07-19 13:30:00,15.21,15.23,15.13,15.19,750800.0,15.21,15.23,15.13,15.19,750800.0
2007-07-19 14:00:00,15.19,15.19,15.12,15.15,817100.0,15.19,15.19,15.12,15.15,817100.0
2007-07-19 14:30:00,15.16,15.17,15.12,15.14,1274200.0,15.16,15.17,15.12,15.14,1274200.0
2007-07-19 15:00:00,15.15,15.2,15.14,15.2,1253200.0,15.15,15.2,15.14,15.2,1253200.0
2007-07-19 15:30:00,15.2,15.21,15.11,15.15,2722000.0,15.2,15.21,15.11,15.15,2722000.0
2007-07-20 09:30:00,15.0,15.16,14.91,15.0,2699900.0,15.0,15.16,14.91,15.0,2699900.0
2007-07-20 10:00:00,15.0,15.03,14.99,15.0,2219000.0,15.0,15.03,14.99,15.0,2219000.0
2007-07-20 10:30:00,15.01,15.02,14.96,15.0,3295300.0,15.01,15.02,14.96,15.0,3295300.0
2007-07-20 11:00:00,15.0,15.01,14.93,14.95,979900.0,15.0,15.01,14.93,14.95,979900.0
2007-07-20 11:30:00,14.95,15.0,14.94,14.97,793700.0,14.95,15.0,14.94,14.97,793700.0
2007-07-20 12:00:00,14.98,14.98,14.95,14.95,579400.0,14.98,14.98,14.95,14.95,579400.0
2007-07-20 12:30:00,14.96,14.96,14.85,14.86,712400.0,14.96,14.96,14.85,14.86,712400.0
2007-07-20 13:00:00,14.85,14.93,14.85,14.89,600800.0,14.85,14.93,14.85,14.89,600800.0
2007-07-20 13:30:00,14.89,15.9,14.85,14.89,1391900.0,14.89,15.9,14.85,14.89,1391900.0
2007-07-20 14:00:00,14.89,14.91,14.88,14.9,711000.0,14.89,14.91,14.88,14.9,711000.0
2007-07-20 14:30:00,14.9,14.91,14.87,14.89,2007100.0,14.9,14.91,14.87,14.89,2007100.0
2007-07-20 15:00:00,14.89,14.91,14.88,14.89,1315200.0,14.89,14.91,14.88,14.89,1315200.0
2007-07-20 15:30:00,14.89,14.9,14.78,14.8,2118800.0,14.89,14.9,14.78,14.8,2118800.0
2007-07-23 09:30:00,14.75,14.79,14.49,14.64,1880600.0,14.75,14.79,14.49,14.64,1880600.0
2007-07-23 10:00:00,14.64,14.72,14.63,14.64,1354700.0,14.64,14.72,14.63,14.64,1354700.0
2007-07-23 10:30:00,14.64,14.68,14.63,14.65,1546800.0,14.64,14.68,14.63,14.65,1546800.0
2007-07-23 11:00:00,14.65,14.71,14.65,14.69,932200.0,14.65,14.71,14.65,14.69,932200.0
2007-07-23 11:30:00,14.69,14.74,14.69,14.73,1195300.0,14.69,14.74,14.69,14.73,1195300.0
2007-07-23 12:00:00,14.73,14.75,14.71,14.74,513100.0,14.73,14.75,14.71,14.74,513100.0
2007-07-23 12:30:00,14.74,14.79,14.71,14.72,576000.0,14.74,14.79,14.71,14.72,576000.0
2007-07-23 13:00:00,14.73,14.73,14.68,14.68,737400.0,14.73,14.73,14.68,14.68,737400.0
2007-07-23 13:30:00,14.69,14.7,14.67,14.69,1248800.0,14.69,14.7,14.67,14.69,1248800.0
2007-07-23 14:00:00,14.69,14.69,14.67,14.69,620000.0,14.69,14.69,14.67,14.69,620000.0
2007-07-23 14:30:00,14.68,14.69,14.65,14.68,554800.0,14.68,14.69,14.65,14.68,554800.0
2007-07-23 15:00:00,14.67,14.69,14.67,14.69,397900.0,14.67,14.69,14.67,14.69,397900.0
2007-07-23 15:30:00,14.69,14.71,14.66,14.68,1818600.0,14.69,14.71,14.66,14.68,1818600.0
2007-07-24 09:30:00,14.79,14.79,14.54,14.62,854400.0,14.79,14.79,14.54,14.62,854400.0
2007-07-24 10:00:00,14.62,14.64,14.58,14.6,1034300.0,14.62,14.64,14.58,14.6,1034300.0
2007-07-24 10:30:00,14.6,14.63,14.56,14.56,754000.0,14.6,14.63,14.56,14.56,754000.0
2007-07-24 11:00:00,14.56,14.59,14.54,14.55,778800.0,14.56,14.59,14.54,14.55,778800.0
2007-07-24 11:30:00,14.55,14.55,14.5,14.5,858700.0,14.55,14.55,14.5,14.5,858700.0
2007-07-24 12:00:00,14.5,14.53,14.43,14.49,986900.0,14.5,14.53,14.43,14.49,986900.0
2007-07-24 12:30:00,14.49,14.51,14.46,14.47,498500.0,14.49,14.51,14.46,14.47,498500.0
2007-07-24 13:00:00,14.47,14.48,14.45,14.45,845400.0,14.47,14.48,14.45,14.45,845400.0
2007-07-24 13:30:00,14.45,14.49,14.45,14.46,975600.0,14.45,14.49,14.45,14.46,975600.0
2007-07-24 14:00:00,14.46,14.48,14.46,14.46,491200.0,14.46,14.48,14.46,14.46,491200.0
2007-07-24 14:30:00,14.47,14.47,14.4,14.4,779700.0,14.47,14.47,14.4,14.4,779700.0
2007-07-24 15:00:00,14.4,14.42,14.38,14.39,1004100.0,14.4,14.42,14.38,14.39,1004100.0
2007-07-24 15:30:00,14.39,14.4,14.35,14.37,1705800.0,14.39,14.4,14.35,14.37,1705800.0
2007-07-25 09:30:00,14.44,14.49,14.29,14.33,1130800.0,14.44,14.49,14.29,14.33,1130800.0
2007-07-25 10:00:00,14.32,14.37,14.28,14.33,1157100.0,14.32,14.37,14.28,14.33,1157100.0
2007-07-25 10:30:00,14.33,14.35,14.25,14.3,981300.0,14.33,14.35,14.25,14.3,981300.0
2007-07-25 11:00:00,14.3,14.32,14.26,14.29,1301100.0,14.3,14.32,14.26,14.29,1301100.0
2007-07-25 11:30:00,14.3,14.34,14.29,14.31,463700.0,14.3,14.34,14.29,14.31,463700.0
2007-07-25 12:00:00,14.31,14.32,14.27,14.3,1870800.0,14.31,14.32,14.27,14.3,1870800.0
2007-07-25 12:30:00,14.3,14.31,14.25,14.29,1492100.0,14.3,14.31,14.25,14.29,1492100.0
2007-07-25 13:00:00,14.28,14.29,14.17,14.17,1301500.0,14.28,14.29,14.17,14.17,1301500.0
2007-07-25 13:30:00,14.18,14.18,14.06,14.06,1376000.0,14.18,14.18,14.06,14.06,1376000.0
2007-07-25 14:00:00,14.06,14.14,14.06,14.09,1534100.0,14.06,14.14,14.06,14.09,1534100.0
2007-07-25 14:30:00,14.09,14.15,14.07,14.13,1003200.0,14.09,14.15,14.07,14.13,1003200.0
2007-07-25 15:00:00,14.13,14.22,14.1,14.11,1440700.0,14.13,14.22,14.1,14.11,1440700.0
2007-07-25 15:30:00,14.11,14.29,14.05,14.07,1863500.0,14.11,14.29,14.05,14.07,1863500.0
2007-07-26 09:30:00,14.02,14.04,13.82,13.93,1582000.0,14.02,14.04,13.82,13.93,1582000.0
2007-07-26 10:00:00,13.93,13.97,13.87,13.97,1500500.0,13.93,13.97,13.87,13.97,1500500.0
2007-07-26 10:30:00,13.97,14.05,13.96,14.02,1068600.0,13.97,14.05,13.96,14.02,1068600.0
2007-07-26 11:00:00,14.02,14.03,13.95,13.98,1322800.0,14.02,14.03,13.95,13.98,1322800.0
2007-07-26 11:30:00,13.97,13.98,13.94,13.96,1213800.0,13.97,13.98,13.94,13.96,1213800.0
2007-07-26 12:00:00,13.96,13.99,13.94,13.97,962700.0,13.96,13.99,13.94,13.97,962700.0
2007-07-26 12:30:00,13.96,13.96,13.77,13.77,1888000.0,13.96,13.96,13.77,13.77,1888000.0
2007-07-26 13:00:00,13.77,13.79,13.6,13.63,1863200.0,13.77,13.79,13.6,13.63,1863200.0
2007-07-26 13:30:00,13.63,13.64,13.55,13.57,1814600.0,13.63,13.64,13.55,13.57,1814600.0
2007-07-26 14:00:00,13.57,13.75,13.41,13.48,2120300.0,13.57,13.75,13.41,13.48,2120300.0
2007-07-26 14:30:00,13.49,13.55,13.42,13.49,2344400.0,13.49,13.55,13.42,13.49,2344400.0
2007-07-26 15:00:00,13.5,13.64,13.47,13.54,1693000.0,13.5,13.64,13.47,13.54,1693000.0
2007-07-26 15:30:00,13.54,13.7,13.53,13.64,3335900.0,13.54,13.7,13.53,13.64,3335900.0
2007-07-27 09:30:00,13.58,13.66,13.54,13.62,2286700.0,13.58,13.66,13.54,13.62,2286700.0
2007-07-27 10:00:00,13.63,13.7,13.61,13.64,4952900.0,13.63,13.7,13.61,13.64,4952900.0
2007-07-27 10:30:00,13.64,13.64,13.54,13.55,1394100.0,13.64,13.64,13.54,13.55,1394100.0
2007-07-27 11:00:00,13.55,13.6,13.54,13.57,748100.0,13.55,13.6,13.54,13.57,748100.0
2007-07-27 11:30:00,13.57,13.59,13.55,13.58,985000.0,13.57,13.59,13.55,13.58,985000.0
2007-07-27 12:00:00,13.58,13.59,13.55,13.55,694900.0,13.58,13.59,13.55,13.55,694900.0
2007-07-27 12:30:00,13.56,13.56,13.54,13.54,1259700.0,13.56,13.56,13.54,13.54,1259700.0
2007-07-27 13:00:00,13.55,13.56,13.54,13.55,586400.0,13.55,13.56,13.54,13.55,586400.0
2007-07-27 13:30:00,13.55,13.56,13.53,13.55,1689700.0,13.55,13.56,13.53,13.55,1689700.0
2007-07-27 14:00:00,13.55,13.55,13.51,13.53,1014200.0,13.55,13.55,13.51,13.53,1014200.0
2007-07-27 14:30:00,13.53,13.56,13.52,13.54,1047400.0,13.53,13.56,13.52,13.54,1047400.0
2007-07-27 15:00:00,13.54,13.55,13.46,13.47,1190800.0,13.54,13.55,13.46,13.47,1190800.0
2007-07-27 15:30:00,13.47,13.5,13.36,13.37,2180100.0,13.47,13.5,13.36,13.37,2180100.0
2007-07-30 09:30:00,13.32,13.43,11.23,13.39,879500.0,13.32,13.43,11.23,13.39,879500.0
2007-07-30 10:00:00,13.4,13.42,13.24,13.26,783000.0,13.4,13.42,13.24,13.26,783000.0
2007-07-30 10:30:00,13.26,13.34,13.23,13.31,647900.0,13.26,13.34,13.23,13.31,647900.0
2007-07-30 11:00:00,13.31,13.34,13.21,13.23,849100.0,13.31,13.34,13.21,13.23,849100.0
2007-07-30 11:30:00,13.23,13.24,13.16,13.19,886600.0,13.23,13.24,13.16,13.19,886600.0
2007-07-30 12:00:00,13.19,13.29,13.18,13.29,393200.0,13.19,13.29,13.18,13.29,393200.0
2007-07-30 12:30:00,13.29,13.3,13.24,13.27,934600.0,13.29,13.3,13.24,13.27,934600.0
2007-07-30 13:00:00,13.26,13.27,13.23,13.27,466400.0,13.26,13.27,13.23,13.27,466400.0
2007-07-30 13:30:00,13.27,13.32,13.23,13.28,1970300.0,13.27,13.32,13.23,13.28,1970300.0
2007-07-30 14:00:00,13.27,13.35,13.26,13.31,2663600.0,13.27,13.35,13.26,13.31,2663600.0
2007-07-30 14:30:00,13.31,13.32,13.29,13.3,893000.0,13.31,13.32,13.29,13.3,893000.0
2007-07-30 15:00:00,13.3,13.31,13.29,13.3,2068900.0,13.3,13.31,13.29,13.3,2068900.0
2007-07-30 15:30:00,13.29,13.33,13.28,13.29,2134300.0,13.29,13.33,13.28,13.29,2134300.0
2007-07-31 09:30:00,13.3,13.33,13.23,13.25,585200.0,13.3,13.33,13.23,13.25,585200.0
2007-07-31 10:00:00,13.26,13.29,13.2,13.21,1361000.0,13.26,13.29,13.2,13.21,1361000.0
2007-07-31 10:30:00,13.21,13.22,13.08,13.13,1327500.0,13.21,13.22,13.08,13.13,1327500.0
2007-07-31 11:00:00,13.14,13.2,13.09,13.1,1343100.0,13.14,13.2,13.09,13.1,1343100.0
2007-07-31 11:30:00,13.09,13.19,13.08,13.15,3784200.0,13.09,13.19,13.08,13.15,3784200.0
2007-07-31 12:00:00,13.16,13.22,13.15,13.19,1074700.0,13.16,13.22,13.15,13.19,1074700.0
2007-07-31 12:30:00,13.18,13.2,13.18,13.19,694600.0,13.18,13.2,13.18,13.19,694600.0
2007-07-31 13:00:00,13.19,13.25,13.18,13.2,1082700.0,13.19,13.25,13.18,13.2,1082700.0
2007-07-31 13:30:00,13.21,13.22,13.18,13.19,964300.0,13.21,13.22,13.18,13.19,964300.0
2007-07-31 14:00:00,13.19,13.21,13.14,13.17,841900.0,13.19,13.21,13.14,13.17,841900.0
2007-07-31 14:30:00,13.16,13.18,13.13,13.17,1263200.0,13.16,13.18,13.13,13.17,1263200.0
2007-07-31 15:00:00,13.17,13.19,13.16,13.16,1544600.0,13.17,13.19,13.16,13.16,1544600.0
2007-07-31 15:30:00,13.16,13.2,13.13,13.15,4669900.0,13.16,13.2,13.13,13.15,4669900.0
2007-08-01 09:30:00,13.02,13.08,12.96,13.07,2168300.0,13.02,13.08,12.96,13.07,2168300.0
2007-08-01 10:00:00,13.07,13.25,13.05,13.19,3019500.0,13.07,13.25,13.05,13.19,3019500.0
2007-08-01 10:30:00,13.2,13.2,13.0,13.1,1492000.0,13.2,13.2,13.0,13.1,1492000.0
2007-08-01 11:00:00,13.1,13.17,13.08,13.15,1213300.0,13.1,13.17,13.08,13.15,1213300.0
2007-08-01 11:30:00,13.14,13.17,13.11,13.15,828900.0,13.14,13.17,13.11,13.15,828900.0
2007-08-01 12:00:00,13.15,13.22,13.13,13.16,2712000.0,13.15,13.22,13.13,13.16,2712000.0
2007-08-01 12:30:00,13.16,13.19,13.15,13.17,1153900.0,13.16,13.19,13.15,13.17,1153900.0
2007-08-01 13:00:00,13.16,13.17,13.11,13.15,1500200.0,13.16,13.17,13.11,13.15,1500200.0
2007-08-01 13:30:00,13.15,13.21,13.13,13.2,1309100.0,13.15,13.21,13.13,13.2,1309100.0
2007-08-01 14:00:00,13.2,13.22,13.16,13.17,1580700.0,13.2,13.22,13.16,13.17,1580700.0
2007-08-01 14:30:00,13.17,13.2,13.15,13.17,1543800.0,13.17,13.2,13.15,13.17,1543800.0
2007-08-01 15:00:00,13.16,13.19,13.15,13.16,734100.0,13.16,13.19,13.15,13.16,734100.0
2007-08-01 15:30:00,13.17,13.33,13.15,13.25,2713600.0,13.17,13.33,13.15,13.25,2713600.0
2007-08-02 09:30:00,13.11,13.29,13.11,13.27,1273500.0,13.11,13.29,13.11,13.27,1273500.0
2007-08-02 10:00:00,13.26,13.29,13.24,13.28,1145900.0,13.26,13.29,13.24,13.28,1145900.0
2007-08-02 10:30:00,13.28,13.34,13.27,13.3,1116300.0,13.28,13.34,13.27,13.3,1116300.0
2007-08-02 11:00:00,13.3,13.33,13.28,13.31,1565300.0,13.3,13.33,13.28,13.31,1565300.0
2007-08-02 11:30:00,13.3,13.4,13.3,13.39,1267000.0,13.3,13.4,13.3,13.39,1267000.0
2007-08-02 12:00:00,13.39,13.55,13.35,13.35,2019500.0,13.39,13.55,13.35,13.35,2019500.0
2007-08-02 12:30:00,13.35,13.39,13.33,13.38,702800.0,13.35,13.39,13.33,13.38,702800.0
2007-08-02 13:00:00,13.37,13.4,13.34,13.36,1175700.0,13.37,13.4,13.34,13.36,1175700.0
2007-08-02 13:30:00,13.35,13.39,13.35,13.38,1481800.0,13.35,13.39,13.35,13.38,1481800.0
2007-08-02 14:00:00,13.37,13.38,13.33,13.36,1068000.0,13.37,13.38,13.33,13.36,1068000.0
2007-08-02 14:30:00,13.35,13.38,13.34,13.36,1378600.0,13.35,13.38,13.34,13.36,1378600.0
2007-08-02 15:00:00,13.36,13.43,13.35,13.43,1803500.0,13.36,13.43,13.35,13.43,1803500.0
2007-08-02 15:30:00,13.42,13.45,13.39,13.42,1462400.0,13.42,13.45,13.39,13.42,1462400.0
2007-08-03 09:30:00,13.25,13.43,13.22,13.32,1455300.0,13.25,13.43,13.22,13.32,1455300.0
2007-08-03 10:00:00,13.32,13.35,13.23,13.31,2018800.0,13.32,13.35,13.23,13.31,2018800.0
2007-08-03 10:30:00,13.32,13.33,13.22,13.27,2598200.0,13.32,13.33,13.22,13.27,2598200.0
2007-08-03 11:00:00,13.26,13.31,13.23,13.28,1496400.0,13.26,13.31,13.23,13.28,1496400.0
2007-08-03 11:30:00,13.28,13.3,13.25,13.26,978900.0,13.28,13.3,13.25,13.26,978900.0
2007-08-03 12:00:00,13.26,13.32,13.25,13.27,1184900.0,13.26,13.32,13.25,13.27,1184900.0
2007-08-03 12:30:00,13.27,13.27,13.17,13.2,1634500.0,13.27,13.27,13.17,13.2,1634500.0
2007-08-03 13:00:00,13.21,13.24,13.17,13.24,1053900.0,13.21,13.24,13.17,13.24,1053900.0
2007-08-03 13:30:00,13.25,13.26,13.2,13.25,1000100.0,13.25,13.26,13.2,13.25,1000100.0
2007-08-03 14:00:00,13.25,13.26,13.18,13.19,1476100.0,13.25,13.26,13.18,13.19,1476100.0
2007-08-03 14:30:00,13.18,13.24,13.17,13.19,1758400.0,13.18,13.24,13.17,13.19,1758400.0
2007-08-03 15:00:00,13.19,13.23,13.13,13.16,1396900.0,13.19,13.23,13.13,13.16,1396900.0
2007-08-03 15:30:00,13.16,13.19,13.08,13.1,2622700.0,13.16,13.19,13.08,13.1,2622700.0
2007-08-06 09:30:00,13.13,13.15,12.91,12.93,3124300.0,13.13,13.15,12.91,12.93,3124300.0
2007-08-06 10:00:00,12.93,12.96,12.86,12.87,3475400.0,12.93,12.96,12.86,12.87,3475400.0
2007-08-06 10:30:00,12.87,12.9,12.86,12.87,1994900.0,12.87,12.9,12.86,12.87,1994900.0
2007-08-06 11:00:00,12.87,12.91,12.83,12.9,2486100.0,12.87,12.91,12.83,12.9,2486100.0
2007-08-06 11:30:00,12.9,12.94,12.87,12.88,2012600.0,12.9,12.94,12.87,12.88,2012600.0
2007-08-06 12:00:00,12.88,12.9,12.85,12.88,2388400.0,12.88,12.9,12.85,12.88,2388400.0
2007-08-06 12:30:00,12.87,12.95,12.86,12.94,1606000.0,12.87,12.95,12.86,12.94,1606000.0
2007-08-06 13:00:00,12.93,12.95,12.86,12.88,808000.0,12.93,12.95,12.86,12.88,808000.0
2007-08-06 13:30:00,12.87,12.9,12.86,12.89,586100.0,12.87,12.9,12.86,12.89,586100.0
2007-08-06 14:00:00,12.88,12.91,12.86,12.88,7459700.0,12.88,12.91,12.86,12.88,7459700.0
2007-08-06 14:30:00,12.88,13.0,12.88,12.91,1590700.0,12.88,13.0,12.88,12.91,1590700.0
2007-08-06 15:00:00,12.9,12.93,12.86,12.89,1922200.0,12.9,12.93,12.86,12.89,1922200.0
2007-08-06 15:30:00,12.88,12.92,12.85,12.9,2581800.0,12.88,12.92,12.85,12.9,2581800.0
2007-08-07 09:30:00,12.83,12.9,12.81,12.89,955300.0,12.83,12.9,12.81,12.89,955300.0
2007-08-07 10:00:00,12.89,12.93,12.88,12.92,1245600.0,12.89,12.93,12.88,12.92,1245600.0
2007-08-07 10:30:00,12.92,12.93,12.88,12.9,1956900.0,12.92,12.93,12.88,12.9,1956900.0
2007-08-07 11:00:00,12.9,12.92,12.88,12.89,1646000.0,12.9,12.92,12.88,12.89,1646000.0
2007-08-07 11:30:00,12.89,12.93,12.89,12.9,797500.0,12.89,12.93,12.89,12.9,797500.0
2007-08-07 12:00:00,12.9,12.92,12.89,12.9,473700.0,12.9,12.92,12.89,12.9,473700.0
2007-08-07 12:30:00,12.91,12.91,12.88,12.91,894200.0,12.91,12.91,12.88,12.91,894200.0
2007-08-07 13:00:00,12.9,12.93,12.9,12.92,420900.0,12.9,12.93,12.9,12.92,420900.0
2007-08-07 13:30:00,12.93,12.93,12.89,12.9,1168100.0,12.93,12.93,12.89,12.9,1168100.0
2007-08-07 14:00:00,12.91,12.93,12.88,12.88,2360600.0,12.91,12.93,12.88,12.88,2360600.0
2007-08-07 14:30:00,12.88,12.99,12.87,12.96,2505800.0,12.88,12.99,12.87,12.96,2505800.0
2007-08-07 15:00:00,12.97,13.01,12.89,12.91,3795100.0,12.97,13.01,12.89,12.91,3795100.0
2007-08-07 15:30:00,12.91,13.01,12.89,12.93,3350900.0,12.91,13.01,12.89,12.93,3350900.0
2007-08-08 09:30:00,12.95,13.06,12.88,12.99,1133800.0,12.95,13.06,12.88,12.99,1133800.0
2007-08-08 10:00:00,12.99,13.02,12.91,12.92,1540500.0,12.99,13.02,12.91,12.92,1540500.0
2007-08-08 10:30:00,12.93,13.0,12.92,12.96,1361700.0,12.93,13.0,12.92,12.96,1361700.0
2007-08-08 11:00:00,12.96,13.02,12.94,12.99,824300.0,12.96,13.02,12.94,12.99,824300.0
2007-08-08 11:30:00,12.99,13.01,12.98,12.99,774800.0,12.99,13.01,12.98,12.99,774800.0
2007-08-08 12:00:00,12.99,13.13,12.98,13.08,1670000.0,12.99,13.13,12.98,13.08,1670000.0
2007-08-08 12:30:00,13.08,13.15,13.07,13.08,1248100.0,13.08,13.15,13.07,13.08,1248100.0
2007-08-08 13:00:00,13.09,13.09,13.04,13.06,630500.0,13.09,13.09,13.04,13.06,630500.0
2007-08-08 13:30:00,13.07,13.24,13.06,13.21,1238600.0,13.07,13.24,13.06,13.21,1238600.0
2007-08-08 14:00:00,13.21,13.22,13.18,13.21,636600.0,13.21,13.22,13.18,13.21,636600.0
2007-08-08 14:30:00,13.2,13.22,13.14,13.16,876700.0,13.2,13.22,13.14,13.16,876700.0
2007-08-08 15:00:00,13.16,13.17,13.04,13.04,1638900.0,13.16,13.17,13.04,13.04,1638900.0
2007-08-08 15:30:00,13.03,13.2,12.98,13.2,2103000.0,13.03,13.2,12.98,13.2,2103000.0
2007-08-09 09:30:00,13.15,13.67,13.1,13.37,1198000.0,13.15,13.67,13.1,13.37,1198000.0
2007-08-09 10:00:00,13.37,13.65,13.3,13.63,1581700.0,13.37,13.65,13.3,13.63,1581700.0
2007-08-09 10:30:00,13.62,13.86,13.62,13.84,2304300.0,13.62,13.86,13.62,13.84,2304300.0
2007-08-09 11:00:00,13.84,13.85,13.74,13.75,1152100.0,13.84,13.85,13.74,13.75,1152100.0
2007-08-09 11:30:00,13.75,13.8,13.5,13.52,1467500.0,13.75,13.8,13.5,13.52,1467500.0
2007-08-09 12:00:00,13.52,13.65,13.52,13.6,929600.0,13.52,13.65,13.52,13.6,929600.0
2007-08-09 12:30:00,13.6,13.67,13.55,13.66,704500.0,13.6,13.67,13.55,13.66,704500.0
2007-08-09 13:00:00,13.66,13.67,13.48,13.52,1197200.0,13.66,13.67,13.48,13.52,1197200.0
2007-08-09 13:30:00,13.53,13.63,13.47,13.55,1053300.0,13.53,13.63,13.47,13.55,1053300.0
2007-08-09 14:00:00,13.55,13.57,13.51,13.55,807400.0,13.55,13.57,13.51,13.55,807400.0
2007-08-09 14:30:00,13.55,13.59,13.5,13.54,850600.0,13.55,13.59,13.5,13.54,850600.0
2007-08-09 15:00:00,13.54,13.74,13.5,13.7,1468300.0,13.54,13.74,13.5,13.7,1468300.0
2007-08-09 15:30:00,13.7,13.86,13.66,13.79,2873300.0,13.7,13.86,13.66,13.79,2873300.0
2007-08-10 09:30:00,13.65,13.76,13.52,13.66,852900.0,13.65,13.76,13.52,13.66,852900.0
2007-08-10 10:00:00,13.65,13.66,13.31,13.32,1190400.0,13.65,13.66,13.31,13.32,1190400.0
2007-08-10 10:30:00,13.33,13.4,13.2,13.34,810300.0,13.33,13.4,13.2,13.34,810300.0
2007-08-10 11:00:00,13.35,13.47,13.25,13.27,818200.0,13.35,13.47,13.25,13.27,818200.0
2007-08-10 11:30:00,13.27,13.31,13.2,13.3,592300.0,13.27,13.31,13.2,13.3,592300.0
2007-08-10 12:00:00,13.3,13.49,13.29,13.43,647400.0,13.3,13.49,13.29,13.43,647400.0
2007-08-10 12:30:00,13.43,13.46,13.29,13.3,497700.0,13.43,13.46,13.29,13.3,497700.0
2007-08-10 13:00:00,13.29,13.38,13.25,13.25,467100.0,13.29,13.38,13.25,13.25,467100.0
2007-08-10 13:30:00,13.26,13.26,13.19,13.2,637800.0,13.26,13.26,13.19,13.2,637800.0
2007-08-10 14:00:00,13.2,13.21,13.11,13.12,868900.0,13.2,13.21,13.11,13.12,868900.0
2007-08-10 14:30:00,13.12,13.12,12.91,12.92,1558900.0,13.12,13.12,12.91,12.92,1558900.0
2007-08-10 15:00:00,12.91,13.09,12.91,13.07,1112300.0,12.91,13.09,12.91,13.07,1112300.0
2007-08-10 15:30:00,13.08,13.22,13.01,13.07,2350100.0,13.08,13.22,13.01,13.07,2350100.0
2007-08-13 09:30:00,13.2,13.2,12.91,12.95,1096200.0,13.2,13.2,12.91,12.95,1096200.0
2007-08-13 10:00:00,12.94,13.09,12.89,13.08,1777000.0,12.94,13.09,12.89,13.08,1777000.0
2007-08-13 10:30:00,13.08,13.11,12.99,13.07,998100.0,13.08,13.11,12.99,13.07,998100.0
2007-08-13 11:00:00,13.07,13.1,13.02,13.1,488600.0,13.07,13.1,13.02,13.1,488600.0
2007-08-13 11:30:00,13.1,13.12,13.08,13.1,435000.0,13.1,13.12,13.08,13.1,435000.0
2007-08-13 12:00:00,13.1,13.12,13.05,13.05,579600.0,13.1,13.12,13.05,13.05,579600.0
2007-08-13 12:30:00,13.06,13.09,13.02,13.03,590100.0,13.06,13.09,13.02,13.03,590100.0
2007-08-13 13:00:00,13.03,13.05,12.97,13.01,526900.0,13.03,13.05,12.97,13.01,526900.0
2007-08-13 13:30:00,13.01,13.04,12.98,13.03,286600.0,13.01,13.04,12.98,13.03,286600.0
2007-08-13 14:00:00,13.03,13.08,12.99,13.05,417700.0,13.03,13.08,12.99,13.05,417700.0
2007-08-13 14:30:00,13.04,13.08,13.01,13.04,446600.0,13.04,13.08,13.01,13.04,446600.0
2007-08-13 15:00:00,13.04,13.07,12.97,12.99,875700.0,13.04,13.07,12.97,12.99,875700.0
2007-08-13 15:30:00,12.99,13.1,12.98,13.05,1247000.0,12.99,13.1,12.98,13.05,1247000.0
2007-08-14 09:30:00,12.99,13.11,12.98,13.1,416800.0,12.99,13.11,12.98,13.1,416800.0
2007-08-14 10:00:00,13.1,13.13,13.04,13.06,791600.0,13.1,13.13,13.04,13.06,791600.0
2007-08-14 10:30:00,13.05,13.1,13.02,13.05,864100.0,13.05,13.1,13.02,13.05,864100.0
2007-08-14 11:00:00,13.05,13.05,12.96,12.99,986700.0,13.05,13.05,12.96,12.99,986700.0
2007-08-14 11:30:00,12.99,13.06,12.99,13.06,389800.0,12.99,13.06,12.99,13.06,389800.0
2007-08-14 12:00:00,13.05,13.08,13.04,13.06,230500.0,13.05,13.08,13.04,13.06,230500.0
2007-08-14 12:30:00,13.05,13.09,13.04,13.06,372200.0,13.05,13.09,13.04,13.06,372200.0
2007-08-14 13:00:00,13.05,13.05,13.0,13.01,410600.0,13.05,13.05,13.0,13.01,410600.0
2007-08-14 13:30:00,13.01,13.07,13.01,13.02,332000.0,13.01,13.07,13.01,13.02,332000.0
2007-08-14 14:00:00,13.03,13.03,13.0,13.01,352600.0,13.03,13.03,13.0,13.01,352600.0
2007-08-14 14:30:00,13.01,13.02,12.99,13.02,488500.0,13.01,13.02,12.99,13.02,488500.0
2007-08-14 15:00:00,13.02,13.09,13.02,13.05,774600.0,13.02,13.09,13.02,13.05,774600.0
2007-08-14 15:30:00,13.06,13.06,12.98,13.01,938100.0,13.06,13.06,12.98,13.01,938100.0
2007-08-15 09:30:00,13.03,13.03,12.9,12.99,681400.0,13.03,13.03,12.9,12.99,681400.0
2007-08-15 10:00:00,13.0,13.07,12.99,13.06,815100.0,13.0,13.07,12.99,13.06,815100.0
2007-08-15 10:30:00,13.07,13.1,13.01,13.06,804300.0,13.07,13.1,13.01,13.06,804300.0
2007-08-15 11:00:00,13.05,13.17,13.05,13.15,794400.0,13.05,13.17,13.05,13.15,794400.0
2007-08-15 11:30:00,13.16,13.17,13.04,13.07,546300.0,13.16,13.17,13.04,13.07,546300.0
2007-08-15 12:00:00,13.07,13.15,13.07,13.12,407500.0,13.07,13.15,13.07,13.12,407500.0
2007-08-15 12:30:00,13.12,13.13,13.06,13.06,473800.0,13.12,13.13,13.06,13.06,473800.0
2007-08-15 13:00:00,13.06,13.07,12.99,13.0,474900.0,13.06,13.07,12.99,13.0,474900.0
2007-08-15 13:30:00,13.01,13.1,13.0,13.08,637900.0,13.01,13.1,13.0,13.08,637900.0
2007-08-15 14:00:00,13.07,13.09,13.03,13.03,438000.0,13.07,13.09,13.03,13.03,438000.0
2007-08-15 14:30:00,13.04,13.04,13.0,13.02,593000.0,13.04,13.04,13.0,13.02,593000.0
2007-08-15 15:00:00,13.01,13.02,12.97,12.99,861200.0,13.01,13.02,12.97,12.99,861200.0
2007-08-15 15:30:00,12.99,13.0,12.9,12.93,1483600.0,12.99,13.0,12.9,12.93,1483600.0
2007-08-16 09:30:00,12.83,12.9,12.8,12.88,368000.0,12.83,12.9,12.8,12.88,368000.0
2007-08-16 10:00:00,12.87,12.95,12.82,12.89,1156700.0,12.87,12.95,12.82,12.89,1156700.0
2007-08-16 10:30:00,12.88,12.95,12.86,12.89,514300.0,12.88,12.95,12.86,12.89,514300.0
2007-08-16 11:00:00,12.89,12.92,12.84,12.89,566800.0,12.89,12.92,12.84,12.89,566800.0
2007-08-16 11:30:00,12.88,12.89,12.85,12.86,580000.0,12.88,12.89,12.85,12.86,580000.0
2007-08-16 12:00:00,12.86,12.87,12.76,12.79,993400.0,12.86,12.87,12.76,12.79,993400.0
2007-08-16 12:30:00,12.79,12.82,12.72,12.73,831200.0,12.79,12.82,12.72,12.73,831200.0
2007-08-16 13:00:00,12.73,12.8,12.68,12.68,716000.0,12.73,12.8,12.68,12.68,716000.0
2007-08-16 13:30:00,12.69,12.77,12.67,12.75,484500.0,12.69,12.77,12.67,12.75,484500.0
2007-08-16 14:00:00,12.74,12.81,12.71,12.77,573000.0,12.74,12.81,12.71,12.77,573000.0
2007-08-16 14:30:00,12.78,12.78,12.68,12.7,612800.0,12.78,12.78,12.68,12.7,612800.0
2007-08-16 15:00:00,12.7,12.73,12.59,12.68,1403100.0,12.7,12.73,12.59,12.68,1403100.0
2007-08-16 15:30:00,12.68,12.75,12.49,12.71,3667600.0,12.68,12.75,12.49,12.71,3667600.0
2007-08-17 09:30:00,12.91,13.03,12.71,12.75,1949700.0,12.91,13.03,12.71,12.75,1949700.0
2007-08-17 10:00:00,12.75,12.82,12.52,12.53,1334300.0,12.75,12.82,12.52,12.53,1334300.0
2007-08-17 10:30:00,12.53,12.6,12.43,12.56,2122200.0,12.53,12.6,12.43,12.56,2122200.0
2007-08-17 11:00:00,12.57,12.62,12.39,12.4,1531300.0,12.57,12.62,12.39,12.4,1531300.0
2007-08-17 11:30:00,12.4,12.45,12.3,12.3,1836100.0,12.4,12.45,12.3,12.3,1836100.0
2007-08-17 12:00:00,12.3,12.33,12.22,12.28,1258000.0,12.3,12.33,12.22,12.28,1258000.0
2007-08-17 12:30:00,12.28,12.48,12.27,12.46,1165300.0,12.28,12.48,12.27,12.46,1165300.0
2007-08-17 13:00:00,12.46,12.6,12.45,12.53,900200.0,12.46,12.6,12.45,12.53,900200.0
2007-08-17 13:30:00,12.52,12.53,12.42,12.44,1215500.0,12.52,12.53,12.42,12.44,1215500.0
2007-08-17 14:00:00,12.44,12.5,12.43,12.49,703900.0,12.44,12.5,12.43,12.49,703900.0
2007-08-17 14:30:00,12.5,12.52,12.46,12.52,440500.0,12.5,12.52,12.46,12.52,440500.0
2007-08-17 15:00:00,12.52,12.56,12.5,12.53,1069200.0,12.52,12.56,12.5,12.53,1069200.0
2007-08-17 15:30:00,12.53,12.58,12.46,12.51,2210600.0,12.53,12.58,12.46,12.51,2210600.0
2007-08-20 09:30:00,12.4,12.46,12.29,12.39,1064600.0,12.4,12.46,12.29,12.39,1064600.0
2007-08-20 10:00:00,12.39,12.4,12.3,12.31,1221300.0,12.39,12.4,12.3,12.31,1221300.0
2007-08-20 10:30:00,12.3,12.31,12.25,12.26,1072600.0,12.3,12.31,12.25,12.26,1072600.0
2007-08-20 11:00:00,12.25,12.26,12.2,12.21,1595900.0,12.25,12.26,12.2,12.21,1595900.0
2007-08-20 11:30:00,12.21,12.21,12.15,12.17,658500.0,12.21,12.21,12.15,12.17,658500.0
2007-08-20 12:00:00,12.17,12.24,12.15,12.24,1220200.0,12.17,12.24,12.15,12.24,1220200.0
2007-08-20 12:30:00,12.24,12.25,12.2,12.2,390100.0,12.24,12.25,12.2,12.2,390100.0
2007-08-20 13:00:00,12.21,12.23,12.2,12.2,485800.0,12.21,12.23,12.2,12.2,485800.0
2007-08-20 13:30:00,12.19,12.27,12.19,12.24,768500.0,12.19,12.27,12.19,12.24,768500.0
2007-08-20 14:00:00,12.24,12.25,12.23,12.25,368800.0,12.24,12.25,12.23,12.25,368800.0
2007-08-20 14:30:00,12.25,12.27,12.24,12.26,647200.0,12.25,12.27,12.24,12.26,647200.0
2007-08-20 15:00:00,12.26,12.29,12.25,12.26,1491400.0,12.26,12.29,12.25,12.26,1491400.0
2007-08-20 15:30:00,12.26,12.27,12.2,12.23,2124100.0,12.26,12.27,12.2,12.23,2124100.0
2007-08-21 09:30:00,12.14,12.28,12.11,12.27,825800.0,12.14,12.28,12.11,12.27,825800.0
2007-08-21 10:00:00,12.26,12.27,12.15,12.21,889100.0,12.26,12.27,12.15,12.21,889100.0
2007-08-21 10:30:00,12.21,12.22,12.19,12.2,658100.0,12.21,12.22,12.19,12.2,658100.0
2007-08-21 11:00:00,12.21,12.21,12.17,12.2,421900.0,12.21,12.21,12.17,12.2,421900.0
2007-08-21 11:30:00,12.2,12.27,12.2,12.23,815200.0,12.2,12.27,12.2,12.23,815200.0
2007-08-21 12:00:00,12.23,12.24,12.19,12.21,727300.0,12.23,12.24,12.19,12.21,727300.0
2007-08-21 12:30:00,12.2,12.21,12.15,12.17,549500.0,12.2,12.21,12.15,12.17,549500.0
2007-08-21 13:00:00,12.17,12.18,12.12,12.17,370000.0,12.17,12.18,12.12,12.17,370000.0
2007-08-21 13:30:00,12.17,12.2,12.16,12.18,406800.0,12.17,12.2,12.16,12.18,406800.0
2007-08-21 14:00:00,12.18,12.26,12.18,12.21,671000.0,12.18,12.26,12.18,12.21,671000.0
2007-08-21 14:30:00,12.2,12.22,12.18,12.21,630600.0,12.2,12.22,12.18,12.21,630600.0
2007-08-21 15:00:00,12.21,12.23,12.2,12.22,829300.0,12.21,12.23,12.2,12.22,829300.0
2007-08-21 15:30:00,12.22,12.23,12.15,12.17,1010900.0,12.22,12.23,12.15,12.17,1010900.0
2007-08-22 09:30:00,12.23,12.31,12.2,12.29,971200.0,12.23,12.31,12.2,12.29,971200.0
2007-08-22 10:00:00,12.28,12.4,12.28,12.37,1390200.0,12.28,12.4,12.28,12.37,1390200.0
2007-08-22 10:30:00,12.36,12.45,12.36,12.36,1163200.0,12.36,12.45,12.36,12.36,1163200.0
2007-08-22 11:00:00,12.37,12.44,12.35,12.39,1360800.0,12.37,12.44,12.35,12.39,1360800.0
2007-08-22 11:30:00,12.39,12.47,12.39,12.44,849300.0,12.39,12.47,12.39,12.44,849300.0
2007-08-22 12:00:00,12.44,12.46,12.4,12.41,573300.0,12.44,12.46,12.4,12.41,573300.0
2007-08-22 12:30:00,12.41,12.41,12.39,12.4,670000.0,12.41,12.41,12.39,12.4,670000.0
2007-08-22 13:00:00,12.41,12.41,12.4,12.41,428700.0,12.41,12.41,12.4,12.41,428700.0
2007-08-22 13:30:00,12.4,12.41,12.37,12.4,857200.0,12.4,12.41,12.37,12.4,857200.0
2007-08-22 14:00:00,12.39,12.4,12.36,12.38,745300.0,12.39,12.4,12.36,12.38,745300.0
2007-08-22 14:30:00,12.37,12.4,12.37,12.4,320100.0,12.37,12.4,12.37,12.4,320100.0
2007-08-22 15:00:00,12.4,12.47,12.39,12.44,1685200.0,12.4,12.47,12.39,12.44,1685200.0
2007-08-22 15:30:00,12.44,12.49,12.41,12.47,2023400.0,12.44,12.49,12.41,12.47,2023400.0
2007-08-23 09:30:00,12.83,13.05,12.67,12.74,2349400.0,12.83,13.05,12.67,12.74,2349400.0
2007-08-23 10:00:00,12.74,12.74,12.51,12.56,1928200.0,12.74,12.74,12.51,12.56,1928200.0
2007-08-23 10:30:00,12.55,12.6,12.5,12.56,1857000.0,12.55,12.6,12.5,12.56,1857000.0
2007-08-23 11:00:00,12.56,12.62,12.52,12.57,697700.0,12.56,12.62,12.52,12.57,697700.0
2007-08-23 11:30:00,12.57,12.61,12.54,12.56,986500.0,12.57,12.61,12.54,12.56,986500.0
2007-08-23 12:00:00,12.56,12.62,12.56,12.6,473300.0,12.56,12.62,12.56,12.6,473300.0
2007-08-23 12:30:00,12.6,12.6,12.55,12.57,600800.0,12.6,12.6,12.55,12.57,600800.0
2007-08-23 13:00:00,12.57,12.6,12.55,12.59,646600.0,12.57,12.6,12.55,12.59,646600.0
2007-08-23 13:30:00,12.59,12.67,12.59,12.67,1477200.0,12.59,12.67,12.59,12.67,1477200.0
2007-08-23 14:00:00,12.67,12.68,12.63,12.63,292200.0,12.67,12.68,12.63,12.63,292200.0
2007-08-23 14:30:00,12.64,12.69,12.62,12.63,728200.0,12.64,12.69,12.62,12.63,728200.0
2007-08-23 15:00:00,12.63,12.71,12.62,12.7,1168000.0,12.63,12.71,12.62,12.7,1168000.0
2007-08-23 15:30:00,12.69,12.75,12.67,12.72,1795300.0,12.69,12.75,12.67,12.72,1795300.0
2007-08-24 09:30:00,12.69,12.69,12.6,12.6,786700.0,12.69,12.69,12.6,12.6,786700.0
2007-08-24 10:00:00,12.61,12.66,12.57,12.63,937700.0,12.61,12.66,12.57,12.63,937700.0
2007-08-24 10:30:00,12.64,12.65,12.61,12.62,537700.0,12.64,12.65,12.61,12.62,537700.0
2007-08-24 11:00:00,12.62,12.67,12.62,12.66,751300.0,12.62,12.67,12.62,12.66,751300.0
2007-08-24 11:30:00,12.67,12.7,12.65,12.65,723300.0,12.67,12.7,12.65,12.65,723300.0
2007-08-24 12:00:00,12.65,12.7,12.65,12.69,1141300.0,12.65,12.7,12.65,12.69,1141300.0
2007-08-24 12:30:00,12.7,12.7,12.64,12.65,1536000.0,12.7,12.7,12.64,12.65,1536000.0
2007-08-24 13:00:00,12.66,12.68,12.65,12.67,889300.0,12.66,12.68,12.65,12.67,889300.0
2007-08-24 13:30:00,12.67,12.69,12.66,12.68,432500.0,12.67,12.69,12.66,12.68,432500.0
2007-08-24 14:00:00,12.68,12.68,12.65,12.65,408800.0,12.68,12.68,12.65,12.65,408800.0
2007-08-24 14:30:00,12.66,12.68,12.65,12.67,409500.0,12.66,12.68,12.65,12.67,409500.0
2007-08-24 15:00:00,12.67,12.67,12.65,12.66,828200.0,12.67,12.67,12.65,12.66,828200.0
2007-08-24 15:30:00,12.66,12.7,12.65,12.67,1402800.0,12.66,12.7,12.65,12.67,1402800.0
2007-08-27 09:30:00,12.64,12.74,12.62,12.67,1146000.0,12.64,12.74,12.62,12.67,1146000.0
2007-08-27 10:00:00,12.68,12.69,12.67,12.68,907500.0,12.68,12.69,12.67,12.68,907500.0
2007-08-27 10:30:00,12.69,12.7,12.65,12.67,1689600.0,12.69,12.7,12.65,12.67,1689600.0
2007-08-27 11:00:00,12.67,12.68,12.65,12.67,1872900.0,12.67,12.68,12.65,12.67,1872900.0
2007-08-27 11:30:00,12.66,12.68,12.66,12.66,866000.0,12.66,12.68,12.66,12.66,866000.0
2007-08-27 12:00:00,12.67,12.68,12.66,12.67,1192200.0,12.67,12.68,12.66,12.67,1192200.0
2007-08-27 12:30:00,12.66,12.68,12.66,12.66,767700.0,12.66,12.68,12.66,12.66,767700.0
2007-08-27 13:00:00,12.66,12.69,12.66,12.67,719300.0,12.66,12.69,12.66,12.67,719300.0
2007-08-27 13:30:00,12.68,12.68,12.66,12.66,1017600.0,12.68,12.68,12.66,12.66,1017600.0
2007-08-27 14:00:00,12.66,12.68,12.66,12.67,910400.0,12.66,12.68,12.66,12.67,910400.0
2007-08-27 14:30:00,12.67,12.68,12.66,12.66,449100.0,12.67,12.68,12.66,12.66,449100.0
2007-08-27 15:00:00,12.66,12.67,12.65,12.65,1646300.0,12.66,12.67,12.65,12.65,1646300.0
2007-08-27 15:30:00,12.66,12.67,12.63,12.67,1828300.0,12.66,12.67,12.63,12.67,1828300.0
2007-08-28 09:30:00,12.57,12.65,12.56,12.61,521300.0,12.57,12.65,12.56,12.61,521300.0
2007-08-28 10:00:00,12.61,12.62,12.59,12.61,1145900.0,12.61,12.62,12.59,12.61,1145900.0
2007-08-28 10:30:00,12.61,12.62,12.59,12.61,1659500.0,12.61,12.62,12.59,12.61,1659500.0
2007-08-28 11:00:00,12.61,12.62,12.6,12.62,1161100.0,12.61,12.62,12.6,12.62,1161100.0
2007-08-28 11:30:00,12.62,12.63,12.6,12.6,931400.0,12.62,12.63,12.6,12.6,931400.0
2007-08-28 12:00:00,12.6,12.62,12.6,12.6,945600.0,12.6,12.62,12.6,12.6,945600.0
2007-08-28 12:30:00,12.6,12.63,12.6,12.61,1476400.0,12.6,12.63,12.6,12.61,1476400.0
2007-08-28 13:00:00,12.61,12.62,12.59,12.6,1426600.0,12.61,12.62,12.59,12.6,1426600.0
2007-08-28 13:30:00,12.6,12.62,12.6,12.61,392700.0,12.6,12.62,12.6,12.61,392700.0
2007-08-28 14:00:00,12.62,12.63,12.6,12.61,857700.0,12.62,12.63,12.6,12.61,857700.0
2007-08-28 14:30:00,12.61,12.63,12.61,12.61,577800.0,12.61,12.63,12.61,12.61,577800.0
2007-08-28 15:00:00,12.61,12.64,12.61,12.62,1120300.0,12.61,12.64,12.61,12.62,1120300.0
2007-08-28 15:30:00,12.62,12.63,12.56,12.57,2736500.0,12.62,12.63,12.56,12.57,2736500.0
2007-08-29 09:30:00,12.61,12.65,12.58,12.61,839800.0,12.61,12.65,12.58,12.61,839800.0
2007-08-29 10:00:00,12.62,12.62,12.59,12.6,733900.0,12.62,12.62,12.59,12.6,733900.0
2007-08-29 10:30:00,12.6,12.61,12.59,12.61,945600.0,12.6,12.61,12.59,12.61,945600.0
2007-08-29 11:00:00,12.61,12.63,12.6,12.62,454500.0,12.61,12.63,12.6,12.62,454500.0
2007-08-29 11:30:00,12.62,12.62,12.58,12.59,980900.0,12.62,12.62,12.58,12.59,980900.0
2007-08-29 12:00:00,12.6,12.61,12.58,12.59,1616600.0,12.6,12.61,12.58,12.59,1616600.0
2007-08-29 12:30:00,12.58,12.61,12.58,12.6,1052300.0,12.58,12.61,12.58,12.6,1052300.0
2007-08-29 13:00:00,12.6,12.61,12.59,12.6,774500.0,12.6,12.61,12.59,12.6,774500.0
2007-08-29 13:30:00,12.6,12.63,12.59,12.62,860200.0,12.6,12.63,12.59,12.62,860200.0
2007-08-29 14:00:00,12.62,12.67,12.61,12.66,934000.0,12.62,12.67,12.61,12.66,934000.0
2007-08-29 14:30:00,12.66,12.8,12.65,12.73,1592300.0,12.66,12.8,12.65,12.73,1592300.0
2007-08-29 15:00:00,12.73,12.81,12.72,12.73,750200.0,12.73,12.81,12.72,12.73,750200.0
2007-08-29 15:30:00,12.73,12.87,12.72,12.84,1248200.0,12.73,12.87,12.72,12.84,1248200.0
2007-08-30 09:30:00,12.71,12.84,12.65,12.78,823400.0,12.71,12.84,12.65,12.78,823400.0
2007-08-30 10:00:00,12.77,12.81,12.73,12.8,705200.0,12.77,12.81,12.73,12.8,705200.0
2007-08-30 10:30:00,12.81,12.81,12.75,12.78,386100.0,12.81,12.81,12.75,12.78,386100.0
2007-08-30 11:00:00,12.78,12.82,12.76,12.8,681000.0,12.78,12.82,12.76,12.8,681000.0
2007-08-30 11:30:00,12.79,12.8,12.76,12.76,423600.0,12.79,12.8,12.76,12.76,423600.0
2007-08-30 12:00:00,12.75,12.77,12.7,12.76,779600.0,12.75,12.77,12.7,12.76,779600.0
2007-08-30 12:30:00,12.76,12.78,12.73,12.77,442500.0,12.76,12.78,12.73,12.77,442500.0
2007-08-30 13:00:00,12.77,12.78,12.7,12.72,376600.0,12.77,12.78,12.7,12.72,376600.0
2007-08-30 13:30:00,12.72,12.74,12.7,12.73,368400.0,12.72,12.74,12.7,12.73,368400.0
2007-08-30 14:00:00,12.74,12.74,12.71,12.72,327100.0,12.74,12.74,12.71,12.72,327100.0
2007-08-30 14:30:00,12.72,12.73,12.66,12.67,712500.0,12.72,12.73,12.66,12.67,712500.0
2007-08-30 15:00:00,12.67,12.69,12.64,12.68,550400.0,12.67,12.69,12.64,12.68,550400.0
2007-08-30 15:30:00,12.67,12.71,12.66,12.69,1807300.0,12.67,12.71,12.66,12.69,1807300.0
2007-08-31 09:30:00,12.81,12.85,12.71,12.74,309800.0,12.81,12.85,12.71,12.74,309800.0
2007-08-31 10:00:00,12.74,12.77,12.69,12.73,332700.0,12.74,12.77,12.69,12.73,332700.0
2007-08-31 10:30:00,12.73,12.77,12.7,12.73,366900.0,12.73,12.77,12.7,12.73,366900.0
2007-08-31 11:00:00,12.73,12.74,12.65,12.69,376000.0,12.73,12.74,12.65,12.69,376000.0
2007-08-31 11:30:00,12.69,12.8,12.69,12.77,698100.0,12.69,12.8,12.69,12.77,698100.0
2007-08-31 12:00:00,12.78,12.78,12.74,12.76,121400.0,12.78,12.78,12.74,12.76,121400.0
2007-08-31 12:30:00,12.76,12.79,12.74,12.75,304400.0,12.76,12.79,12.74,12.75,304400.0
2007-08-31 13:00:00,12.74,12.77,12.74,12.76,207200.0,12.74,12.77,12.74,12.76,207200.0
2007-08-31 13:30:00,12.77,12.77,12.74,12.74,252200.0,12.77,12.77,12.74,12.74,252200.0
2007-08-31 14:00:00,12.75,12.79,12.74,12.77,267100.0,12.75,12.79,12.74,12.77,267100.0
2007-08-31 14:30:00,12.77,12.83,12.77,12.8,372900.0,12.77,12.83,12.77,12.8,372900.0
2007-08-31 15:00:00,12.8,12.87,12.8,12.86,499500.0,12.8,12.87,12.8,12.86,499500.0
2007-08-31 15:30:00,12.86,12.92,12.81,12.83,2185600.0,12.86,12.92,12.81,12.83,2185600.0
2007-09-04 09:30:00,13.11,13.37,13.01,13.23,1338900.0,13.11,13.37,13.01,13.23,1338900.0
2007-09-04 10:00:00,13.23,13.28,13.16,13.19,673500.0,13.23,13.28,13.16,13.19,673500.0
2007-09-04 10:30:00,13.19,13.33,13.18,13.26,888300.0,13.19,13.33,13.18,13.26,888300.0
2007-09-04 11:00:00,13.26,13.27,13.17,13.18,876900.0,13.26,13.27,13.17,13.18,876900.0
2007-09-04 11:30:00,13.17,13.2,13.17,13.19,375800.0,13.17,13.2,13.17,13.19,375800.0
2007-09-04 12:00:00,13.19,13.2,13.17,13.19,296600.0,13.19,13.2,13.17,13.19,296600.0
2007-09-04 12:30:00,13.19,13.2,13.18,13.2,254100.0,13.19,13.2,13.18,13.2,254100.0
2007-09-04 13:00:00,13.2,13.2,13.18,13.19,463200.0,13.2,13.2,13.18,13.19,463200.0
2007-09-04 13:30:00,13.18,13.19,13.15,13.17,478800.0,13.18,13.19,13.15,13.17,478800.0
2007-09-04 14:00:00,13.17,13.21,13.14,13.18,1180000.0,13.17,13.21,13.14,13.18,1180000.0
2007-09-04 14:30:00,13.18,13.22,13.17,13.21,703300.0,13.18,13.22,13.17,13.21,703300.0
2007-09-04 15:00:00,13.21,13.26,13.19,13.22,1586600.0,13.21,13.26,13.19,13.22,1586600.0
2007-09-04 15:30:00,13.22,13.24,13.19,13.2,1712800.0,13.22,13.24,13.19,13.2,1712800.0
2007-09-05 09:30:00,13.14,13.15,13.05,13.09,360200.0,13.14,13.15,13.05,13.09,360200.0
2007-09-05 10:00:00,13.08,13.09,13.03,13.07,634700.0,13.08,13.09,13.03,13.07,634700.0
2007-09-05 10:30:00,13.07,13.15,13.06,13.14,855100.0,13.07,13.15,13.06,13.14,855100.0
2007-09-05 11:00:00,13.14,13.14,13.07,13.09,394400.0,13.14,13.14,13.07,13.09,394400.0
2007-09-05 11:30:00,13.09,13.14,13.08,13.14,433500.0,13.09,13.14,13.08,13.14,433500.0
2007-09-05 12:00:00,13.13,13.2,13.13,13.17,585100.0,13.13,13.2,13.13,13.17,585100.0
2007-09-05 12:30:00,13.17,13.2,13.16,13.2,437400.0,13.17,13.2,13.16,13.2,437400.0
2007-09-05 13:00:00,13.19,13.21,13.16,13.16,483500.0,13.19,13.21,13.16,13.16,483500.0
2007-09-05 13:30:00,13.16,13.18,13.13,13.13,326500.0,13.16,13.18,13.13,13.13,326500.0
2007-09-05 14:00:00,13.14,13.16,13.08,13.1,477300.0,13.14,13.16,13.08,13.1,477300.0
2007-09-05 14:30:00,13.1,13.15,13.09,13.12,652900.0,13.1,13.15,13.09,13.12,652900.0
2007-09-05 15:00:00,13.12,13.15,13.11,13.12,395100.0,13.12,13.15,13.11,13.12,395100.0
2007-09-05 15:30:00,13.11,13.16,13.1,13.1,1359800.0,13.11,13.16,13.1,13.1,1359800.0
2007-09-06 09:30:00,13.01,13.23,13.0,13.19,433600.0,13.01,13.23,13.0,13.19,433600.0
2007-09-06 10:00:00,13.19,13.19,13.14,13.16,702200.0,13.19,13.19,13.14,13.16,702200.0
2007-09-06 10:30:00,13.16,13.27,13.15,13.24,643100.0,13.16,13.27,13.15,13.24,643100.0
2007-09-06 11:00:00,13.24,13.31,13.15,13.26,540800.0,13.24,13.31,13.15,13.26,540800.0
2007-09-06 11:30:00,13.25,13.26,13.22,13.23,213400.0,13.25,13.26,13.22,13.23,213400.0
2007-09-06 12:00:00,13.23,13.24,13.2,13.24,348800.0,13.23,13.24,13.2,13.24,348800.0
2007-09-06 12:30:00,13.24,13.27,13.23,13.26,353500.0,13.24,13.27,13.23,13.26,353500.0
2007-09-06 13:00:00,13.25,13.26,13.21,13.23,188600.0,13.25,13.26,13.21,13.23,188600.0
2007-09-06 13:30:00,13.23,13.23,13.2,13.22,185900.0,13.23,13.23,13.2,13.22,185900.0
2007-09-06 14:00:00,13.21,13.22,13.19,13.21,184000.0,13.21,13.22,13.19,13.21,184000.0
2007-09-06 14:30:00,13.2,13.23,13.19,13.22,333100.0,13.2,13.23,13.19,13.22,333100.0
2007-09-06 15:00:00,13.22,13.23,13.2,13.21,212300.0,13.22,13.23,13.2,13.21,212300.0
2007-09-06 15:30:00,13.21,13.25,13.2,13.23,685200.0,13.21,13.25,13.2,13.23,685200.0
2007-09-07 09:30:00,13.08,13.19,13.08,13.15,702700.0,13.08,13.19,13.08,13.15,702700.0
2007-09-07 10:00:00,13.16,13.36,13.14,13.36,805800.0,13.16,13.36,13.14,13.36,805800.0
2007-09-07 10:30:00,13.35,13.36,13.24,13.24,554300.0,13.35,13.36,13.24,13.24,554300.0
2007-09-07 11:00:00,13.24,13.28,13.21,13.24,420800.0,13.24,13.28,13.21,13.24,420800.0
2007-09-07 11:30:00,13.24,13.3,13.22,13.3,536100.0,13.24,13.3,13.22,13.3,536100.0
2007-09-07 12:00:00,13.3,13.3,13.24,13.27,316600.0,13.3,13.3,13.24,13.27,316600.0
2007-09-07 12:30:00,13.27,13.3,13.25,13.27,294600.0,13.27,13.3,13.25,13.27,294600.0
2007-09-07 13:00:00,13.28,13.29,13.26,13.27,290700.0,13.28,13.29,13.26,13.27,290700.0
2007-09-07 13:30:00,13.27,13.28,13.23,13.27,621800.0,13.27,13.28,13.23,13.27,621800.0
2007-09-07 14:00:00,13.28,13.31,13.25,13.28,511400.0,13.28,13.31,13.25,13.28,511400.0
2007-09-07 14:30:00,13.29,13.29,13.23,13.24,469300.0,13.29,13.29,13.23,13.24,469300.0
2007-09-07 15:00:00,13.24,13.26,13.2,13.23,673700.0,13.24,13.26,13.2,13.23,673700.0
2007-09-07 15:30:00,13.23,13.24,13.17,13.21,1063800.0,13.23,13.24,13.17,13.21,1063800.0
2007-09-10 09:30:00,13.18,13.29,13.13,13.23,577600.0,13.18,13.29,13.13,13.23,577600.0
2007-09-10 10:00:00,13.23,13.3,13.19,13.28,432900.0,13.23,13.3,13.19,13.28,432900.0
2007-09-10 10:30:00,13.28,13.3,13.24,13.24,494000.0,13.28,13.3,13.24,13.24,494000.0
2007-09-10 11:00:00,13.24,13.25,13.16,13.17,489900.0,13.24,13.25,13.16,13.17,489900.0
2007-09-10 11:30:00,13.17,13.23,13.17,13.22,344500.0,13.17,13.23,13.17,13.22,344500.0
2007-09-10 12:00:00,13.22,13.24,13.18,13.21,333500.0,13.22,13.24,13.18,13.21,333500.0
2007-09-10 12:30:00,13.21,13.22,13.17,13.19,343900.0,13.21,13.22,13.17,13.19,343900.0
2007-09-10 13:00:00,13.19,13.22,13.17,13.21,527300.0,13.19,13.22,13.17,13.21,527300.0
2007-09-10 13:30:00,13.21,13.22,13.19,13.19,368400.0,13.21,13.22,13.19,13.19,368400.0
2007-09-10 14:00:00,13.19,13.2,13.16,13.18,449200.0,13.19,13.2,13.16,13.18,449200.0
2007-09-10 14:30:00,13.17,13.2,13.15,13.15,357100.0,13.17,13.2,13.15,13.15,357100.0
2007-09-10 15:00:00,13.15,13.23,13.15,13.2,535600.0,13.15,13.23,13.15,13.2,535600.0
2007-09-10 15:30:00,13.21,13.23,13.17,13.17,553200.0,13.21,13.23,13.17,13.17,553200.0
2007-09-11 09:30:00,13.15,13.25,13.05,13.23,824900.0,13.15,13.25,13.05,13.23,824900.0
2007-09-11 10:00:00,13.22,13.29,13.18,13.25,645600.0,13.22,13.29,13.18,13.25,645600.0
2007-09-11 10:30:00,13.25,13.29,13.24,13.26,286700.0,13.25,13.29,13.24,13.26,286700.0
2007-09-11 11:00:00,13.26,13.27,13.25,13.27,160700.0,13.26,13.27,13.25,13.27,160700.0
2007-09-11 11:30:00,13.26,13.28,13.26,13.26,191500.0,13.26,13.28,13.26,13.26,191500.0
2007-09-11 12:00:00,13.26,13.32,13.26,13.29,480200.0,13.26,13.32,13.26,13.29,480200.0
2007-09-11 12:30:00,13.3,13.35,13.29,13.34,186500.0,13.3,13.35,13.29,13.34,186500.0
2007-09-11 13:00:00,13.35,13.36,13.33,13.36,205900.0,13.35,13.36,13.33,13.36,205900.0
2007-09-11 13:30:00,13.35,13.43,13.35,13.41,705700.0,13.35,13.43,13.35,13.41,705700.0
2007-09-11 14:00:00,13.4,13.5,13.4,13.49,545600.0,13.4,13.5,13.4,13.49,545600.0
2007-09-11 14:30:00,13.48,13.49,13.46,13.47,574800.0,13.48,13.49,13.46,13.47,574800.0
2007-09-11 15:00:00,13.47,13.48,13.45,13.47,536900.0,13.47,13.48,13.45,13.47,536900.0
2007-09-11 15:30:00,13.48,13.49,13.39,13.49,1504700.0,13.48,13.49,13.39,13.49,1504700.0
2007-09-12 09:30:00,13.43,13.49,13.37,13.38,463800.0,13.43,13.49,13.37,13.38,463800.0
2007-09-12 10:00:00,13.37,13.4,13.36,13.4,354600.0,13.37,13.4,13.36,13.4,354600.0
2007-09-12 10:30:00,13.39,13.42,13.38,13.4,444700.0,13.39,13.42,13.38,13.4,444700.0
2007-09-12 11:00:00,13.4,13.45,13.39,13.43,589500.0,13.4,13.45,13.39,13.43,589500.0
2007-09-12 11:30:00,13.43,13.44,13.39,13.43,447000.0,13.43,13.44,13.39,13.43,447000.0
2007-09-12 12:00:00,13.42,13.42,13.38,13.4,505800.0,13.42,13.42,13.38,13.4,505800.0
2007-09-12 12:30:00,13.4,13.4,13.1,13.1,22782600.0,13.4,13.4,13.1,13.1,22782600.0
2007-09-12 13:00:00,13.17,13.17,13.05,13.14,3616200.0,13.17,13.17,13.05,13.14,3616200.0
2007-09-12 13:30:00,13.14,13.27,13.1,13.25,2275700.0,13.14,13.27,13.1,13.25,2275700.0
2007-09-12 14:00:00,13.25,13.26,13.2,13.22,856500.0,13.25,13.26,13.2,13.22,856500.0
2007-09-12 14:30:00,13.22,13.23,13.17,13.22,762700.0,13.22,13.23,13.17,13.22,762700.0
2007-09-12 15:00:00,13.22,13.23,13.17,13.19,790800.0,13.22,13.23,13.17,13.19,790800.0
2007-09-12 15:30:00,13.2,13.21,13.13,13.15,1384100.0,13.2,13.21,13.13,13.15,1384100.0
2007-09-13 09:30:00,13.24,13.3,13.13,13.16,589300.0,13.24,13.3,13.13,13.16,589300.0
2007-09-13 10:00:00,13.16,13.2,13.13,13.16,490500.0,13.16,13.2,13.13,13.16,490500.0
2007-09-13 10:30:00,13.17,13.21,13.14,13.2,653600.0,13.17,13.21,13.14,13.2,653600.0
2007-09-13 11:00:00,13.2,13.2,13.18,13.19,351700.0,13.2,13.2,13.18,13.19,351700.0
2007-09-13 11:30:00,13.19,13.19,13.15,13.17,313100.0,13.19,13.19,13.15,13.17,313100.0
2007-09-13 12:00:00,13.17,13.17,13.14,13.16,372800.0,13.17,13.17,13.14,13.16,372800.0
2007-09-13 12:30:00,13.17,13.18,13.16,13.18,232000.0,13.17,13.18,13.16,13.18,232000.0
2007-09-13 13:00:00,13.18,13.2,13.17,13.19,366800.0,13.18,13.2,13.17,13.19,366800.0
2007-09-13 13:30:00,13.19,13.2,13.16,13.19,414500.0,13.19,13.2,13.16,13.19,414500.0
2007-09-13 14:00:00,13.18,13.2,13.14,13.16,523400.0,13.18,13.2,13.14,13.16,523400.0
2007-09-13 14:30:00,13.16,13.18,13.15,13.17,427700.0,13.16,13.18,13.15,13.17,427700.0
2007-09-13 15:00:00,13.17,13.19,13.13,13.14,1138400.0,13.17,13.19,13.13,13.14,1138400.0
2007-09-13 15:30:00,13.14,13.19,13.13,13.16,1166700.0,13.14,13.19,13.13,13.16,1166700.0
2007-09-14 09:30:00,13.1,13.15,13.09,13.12,616000.0,13.1,13.15,13.09,13.12,616000.0
2007-09-14 10:00:00,13.12,13.15,13.09,13.13,517300.0,13.12,13.15,13.09,13.13,517300.0
2007-09-14 10:30:00,13.13,13.13,13.06,13.08,925400.0,13.13,13.13,13.06,13.08,925400.0
2007-09-14 11:00:00,13.09,13.11,13.07,13.07,345000.0,13.09,13.11,13.07,13.07,345000.0
2007-09-14 11:30:00,13.07,13.15,13.07,13.14,498300.0,13.07,13.15,13.07,13.14,498300.0
2007-09-14 12:00:00,13.15,13.22,13.14,13.21,459400.0,13.15,13.22,13.14,13.21,459400.0
2007-09-14 12:30:00,13.21,13.22,13.18,13.19,372800.0,13.21,13.22,13.18,13.19,372800.0
2007-09-14 13:00:00,13.19,13.23,13.19,13.23,575900.0,13.19,13.23,13.19,13.23,575900.0
2007-09-14 13:30:00,13.23,13.32,13.22,13.32,539700.0,13.23,13.32,13.22,13.32,539700.0
2007-09-14 14:00:00,13.32,13.43,13.29,13.41,843600.0,13.32,13.43,13.29,13.41,843600.0
2007-09-14 14:30:00,13.4,13.46,13.4,13.44,713900.0,13.4,13.46,13.4,13.44,713900.0
2007-09-14 15:00:00,13.44,13.5,13.43,13.44,811300.0,13.44,13.5,13.43,13.44,811300.0
2007-09-14 15:30:00,13.44,13.52,13.44,13.51,1650700.0,13.44,13.52,13.44,13.51,1650700.0
2007-09-17 09:30:00,13.42,13.58,13.42,13.57,814700.0,13.42,13.58,13.42,13.57,814700.0
2007-09-17 10:00:00,13.58,13.59,13.51,13.56,971800.0,13.58,13.59,13.51,13.56,971800.0
2007-09-17 10:30:00,13.55,13.59,13.51,13.54,864200.0,13.55,13.59,13.51,13.54,864200.0
2007-09-17 11:00:00,13.54,13.63,13.53,13.59,1206500.0,13.54,13.63,13.53,13.59,1206500.0
2007-09-17 11:30:00,13.59,13.6,13.56,13.57,490400.0,13.59,13.6,13.56,13.57,490400.0
2007-09-17 12:00:00,13.56,13.57,13.53,13.55,385400.0,13.56,13.57,13.53,13.55,385400.0
2007-09-17 12:30:00,13.54,13.59,13.53,13.56,442900.0,13.54,13.59,13.53,13.56,442900.0
2007-09-17 13:00:00,13.56,13.59,13.55,13.59,392300.0,13.56,13.59,13.55,13.59,392300.0
2007-09-17 13:30:00,13.59,13.59,13.54,13.54,863900.0,13.59,13.59,13.54,13.54,863900.0
2007-09-17 14:00:00,13.54,13.56,13.51,13.54,370600.0,13.54,13.56,13.51,13.54,370600.0
2007-09-17 14:30:00,13.54,13.55,13.46,13.46,778400.0,13.54,13.55,13.46,13.46,778400.0
2007-09-17 15:00:00,13.46,13.48,13.43,13.45,458300.0,13.46,13.48,13.43,13.45,458300.0
2007-09-17 15:30:00,13.44,13.48,13.42,13.42,1251100.0,13.44,13.48,13.42,13.42,1251100.0
2007-09-18 09:30:00,13.41,13.45,13.36,13.41,609700.0,13.41,13.45,13.36,13.41,609700.0
2007-09-18 10:00:00,13.42,13.42,13.34,13.39,548200.0,13.42,13.42,13.34,13.39,548200.0
2007-09-18 10:30:00,13.4,13.43,13.39,13.4,521800.0,13.4,13.43,13.39,13.4,521800.0
2007-09-18 11:00:00,13.4,13.45,13.39,13.41,764000.0,13.4,13.45,13.39,13.41,764000.0
2007-09-18 11:30:00,13.41,13.45,13.4,13.41,397000.0,13.41,13.45,13.4,13.41,397000.0
2007-09-18 12:00:00,13.41,13.42,13.37,13.4,443600.0,13.41,13.42,13.37,13.4,443600.0
2007-09-18 12:30:00,13.4,13.43,13.39,13.42,301900.0,13.4,13.43,13.39,13.42,301900.0
2007-09-18 13:00:00,13.42,13.43,13.39,13.41,279000.0,13.42,13.43,13.39,13.41,279000.0
2007-09-18 13:30:00,13.42,13.42,13.38,13.41,482300.0,13.42,13.42,13.38,13.41,482300.0
2007-09-18 14:00:00,13.41,13.56,13.36,13.39,993600.0,13.41,13.56,13.36,13.39,993600.0
2007-09-18 14:30:00,13.39,13.48,13.39,13.46,1090200.0,13.39,13.48,13.39,13.46,1090200.0
2007-09-18 15:00:00,13.45,13.49,13.42,13.48,920200.0,13.45,13.49,13.42,13.48,920200.0
2007-09-18 15:30:00,13.47,13.53,13.47,13.5,1510300.0,13.47,13.53,13.47,13.5,1510300.0
2007-09-19 09:30:00,13.62,13.65,13.52,13.53,847000.0,13.62,13.65,13.52,13.53,847000.0
2007-09-19 10:00:00,13.52,13.59,13.51,13.58,672300.0,13.52,13.59,13.51,13.58,672300.0
2007-09-19 10:30:00,13.58,13.63,13.57,13.6,764900.0,13.58,13.63,13.57,13.6,764900.0
2007-09-19 11:00:00,13.59,13.65,13.59,13.64,890800.0,13.59,13.65,13.59,13.64,890800.0
2007-09-19 11:30:00,13.64,13.75,13.63,13.75,800200.0,13.64,13.75,13.63,13.75,800200.0
2007-09-19 12:00:00,13.75,13.9,13.74,13.79,773700.0,13.75,13.9,13.74,13.79,773700.0
2007-09-19 12:30:00,13.79,13.84,13.29,13.84,578000.0,13.79,13.84,13.29,13.84,578000.0
2007-09-19 13:00:00,13.84,13.87,13.77,13.8,532600.0,13.84,13.87,13.77,13.8,532600.0
2007-09-19 13:30:00,13.8,13.81,13.74,13.75,944500.0,13.8,13.81,13.74,13.75,944500.0
2007-09-19 14:00:00,13.75,13.75,13.56,13.63,1187900.0,13.75,13.75,13.56,13.63,1187900.0
2007-09-19 14:30:00,13.63,13.64,13.57,13.62,649900.0,13.63,13.64,13.57,13.62,649900.0
2007-09-19 15:00:00,13.63,13.67,13.6,13.64,895700.0,13.63,13.67,13.6,13.64,895700.0
2007-09-19 15:30:00,13.64,13.71,13.62,13.68,1095100.0,13.64,13.71,13.62,13.68,1095100.0
2007-09-20 09:30:00,13.64,13.83,13.63,13.77,747400.0,13.64,13.83,13.63,13.77,747400.0
2007-09-20 10:00:00,13.77,13.81,13.77,13.78,476300.0,13.77,13.81,13.77,13.78,476300.0
2007-09-20 10:30:00,13.78,13.88,13.78,13.83,600500.0,13.78,13.88,13.78,13.83,600500.0
2007-09-20 11:00:00,13.83,13.89,13.8,13.8,818800.0,13.83,13.89,13.8,13.8,818800.0
2007-09-20 11:30:00,13.81,13.81,13.78,13.81,595600.0,13.81,13.81,13.78,13.81,595600.0
2007-09-20 12:00:00,13.81,13.83,13.79,13.8,510400.0,13.81,13.83,13.79,13.8,510400.0
2007-09-20 12:30:00,13.8,13.81,13.79,13.8,293600.0,13.8,13.81,13.79,13.8,293600.0
2007-09-20 13:00:00,13.8,13.81,13.78,13.8,292500.0,13.8,13.81,13.78,13.8,292500.0
2007-09-20 13:30:00,13.79,13.81,13.79,13.8,311300.0,13.79,13.81,13.79,13.8,311300.0
2007-09-20 14:00:00,13.8,13.82,13.79,13.81,649500.0,13.8,13.82,13.79,13.81,649500.0
2007-09-20 14:30:00,13.81,13.82,13.7,13.7,770300.0,13.81,13.82,13.7,13.7,770300.0
2007-09-20 15:00:00,13.7,13.72,13.67,13.68,872400.0,13.7,13.72,13.67,13.68,872400.0
2007-09-20 15:30:00,13.69,13.72,13.63,13.69,1085400.0,13.69,13.72,13.63,13.69,1085400.0
2007-09-21 09:30:00,13.81,13.9,13.78,13.79,2650000.0,13.81,13.9,13.78,13.79,2650000.0
2007-09-21 10:00:00,13.79,13.81,13.74,13.74,1124500.0,13.79,13.81,13.74,13.74,1124500.0
2007-09-21 10:30:00,13.75,13.78,13.73,13.76,1167100.0,13.75,13.78,13.73,13.76,1167100.0
2007-09-21 11:00:00,13.75,13.8,13.72,13.75,1208900.0,13.75,13.8,13.72,13.75,1208900.0
2007-09-21 11:30:00,13.75,13.77,13.72,13.76,625600.0,13.75,13.77,13.72,13.76,625600.0
2007-09-21 12:00:00,13.76,13.86,13.75,13.85,620200.0,13.76,13.86,13.75,13.85,620200.0
2007-09-21 12:30:00,13.84,13.86,13.79,13.83,641300.0,13.84,13.86,13.79,13.83,641300.0
2007-09-21 13:00:00,13.83,13.87,13.81,13.85,739900.0,13.83,13.87,13.81,13.85,739900.0
2007-09-21 13:30:00,13.84,13.86,13.7,13.85,601400.0,13.84,13.86,13.7,13.85,601400.0
2007-09-21 14:00:00,13.85,13.93,13.83,13.9,755800.0,13.85,13.93,13.83,13.9,755800.0
2007-09-21 14:30:00,13.89,13.91,13.86,13.86,986200.0,13.89,13.91,13.86,13.86,986200.0
2007-09-21 15:00:00,13.86,13.9,13.81,13.82,1334800.0,13.86,13.9,13.81,13.82,1334800.0
2007-09-21 15:30:00,13.82,13.84,13.59,13.63,4893200.0,13.82,13.84,13.59,13.63,4893200.0
2007-09-24 09:30:00,13.8,13.8,13.65,13.78,750200.0,13.8,13.8,13.65,13.78,750200.0
2007-09-24 10:00:00,13.77,13.93,13.76,13.92,994200.0,13.77,13.93,13.76,13.92,994200.0
2007-09-24 10:30:00,13.93,13.98,13.92,13.98,825200.0,13.93,13.98,13.92,13.98,825200.0
2007-09-24 11:00:00,13.98,14.13,13.96,14.13,1291000.0,13.98,14.13,13.96,14.13,1291000.0
2007-09-24 11:30:00,14.12,14.15,14.05,14.11,893400.0,14.12,14.15,14.05,14.11,893400.0
2007-09-24 12:00:00,14.1,14.14,14.09,14.1,971800.0,14.1,14.14,14.09,14.1,971800.0
2007-09-24 12:30:00,14.1,14.12,14.07,14.11,971800.0,14.1,14.12,14.07,14.11,971800.0
2007-09-24 13:00:00,14.11,14.11,14.09,14.1,311300.0,14.11,14.11,14.09,14.1,311300.0
2007-09-24 13:30:00,14.1,14.11,14.06,14.1,683500.0,14.1,14.11,14.06,14.1,683500.0
2007-09-24 14:00:00,14.09,14.1,14.05,14.06,475000.0,14.09,14.1,14.05,14.06,475000.0
2007-09-24 14:30:00,14.07,14.1,14.06,14.07,462200.0,14.07,14.1,14.06,14.07,462200.0
2007-09-24 15:00:00,14.08,14.13,14.05,14.13,728500.0,14.08,14.13,14.05,14.13,728500.0
2007-09-24 15:30:00,14.13,14.14,14.08,14.1,1787600.0,14.13,14.14,14.08,14.1,1787600.0
2007-09-25 09:30:00,14.06,14.2,14.05,14.08,860800.0,14.06,14.2,14.05,14.08,860800.0
2007-09-25 10:00:00,14.09,14.18,14.07,14.16,790300.0,14.09,14.18,14.07,14.16,790300.0
2007-09-25 10:30:00,14.16,14.29,14.14,14.26,939700.0,14.16,14.29,14.14,14.26,939700.0
2007-09-25 11:00:00,14.27,14.35,14.24,14.26,964200.0,14.27,14.35,14.24,14.26,964200.0
2007-09-25 11:30:00,14.26,14.3,14.25,14.26,502800.0,14.26,14.3,14.25,14.26,502800.0
2007-09-25 12:00:00,14.27,14.27,14.21,14.21,329800.0,14.27,14.27,14.21,14.21,329800.0
2007-09-25 12:30:00,14.21,14.27,14.21,14.24,397600.0,14.21,14.27,14.21,14.24,397600.0
2007-09-25 13:00:00,14.23,14.24,14.23,14.24,105000.0,14.23,14.24,14.23,14.24,105000.0
2007-09-25 13:30:00,14.24,14.25,14.21,14.23,276500.0,14.24,14.25,14.21,14.23,276500.0
2007-09-25 14:00:00,14.23,14.24,14.2,14.21,462400.0,14.23,14.24,14.2,14.21,462400.0
2007-09-25 14:30:00,14.21,14.23,14.2,14.23,417700.0,14.21,14.23,14.2,14.23,417700.0
2007-09-25 15:00:00,14.23,14.23,14.18,14.21,450500.0,14.23,14.23,14.18,14.21,450500.0
2007-09-25 15:30:00,14.21,14.21,14.13,14.21,1553700.0,14.21,14.21,14.13,14.21,1553700.0
2007-09-26 09:30:00,14.25,14.28,14.15,14.27,636900.0,14.25,14.28,14.15,14.27,636900.0
2007-09-26 10:00:00,14.27,14.3,14.22,14.23,435900.0,14.27,14.3,14.22,14.23,435900.0
2007-09-26 10:30:00,14.23,14.27,14.12,14.14,673300.0,14.23,14.27,14.12,14.14,673300.0
2007-09-26 11:00:00,14.14,14.21,14.12,14.15,514000.0,14.14,14.21,14.12,14.15,514000.0
2007-09-26 11:30:00,14.14,14.18,14.11,14.14,429000.0,14.14,14.18,14.11,14.14,429000.0
2007-09-26 12:00:00,14.14,14.15,14.08,14.11,332500.0,14.14,14.15,14.08,14.11,332500.0
2007-09-26 12:30:00,14.11,14.12,14.07,14.07,200800.0,14.11,14.12,14.07,14.07,200800.0
2007-09-26 13:00:00,14.07,14.16,14.07,14.16,248800.0,14.07,14.16,14.07,14.16,248800.0
2007-09-26 13:30:00,14.16,14.19,14.13,14.14,404500.0,14.16,14.19,14.13,14.14,404500.0
2007-09-26 14:00:00,14.15,14.15,14.13,14.15,211200.0,14.15,14.15,14.13,14.15,211200.0
2007-09-26 14:30:00,14.15,14.15,14.12,14.14,169100.0,14.15,14.15,14.12,14.14,169100.0
2007-09-26 15:00:00,14.15,14.2,14.14,14.2,385200.0,14.15,14.2,14.14,14.2,385200.0
2007-09-26 15:30:00,14.19,14.22,14.18,14.2,1120700.0,14.19,14.22,14.18,14.2,1120700.0
2007-09-27 09:30:00,14.16,14.23,14.1,14.17,597100.0,14.16,14.23,14.1,14.17,597100.0
2007-09-27 10:00:00,14.17,14.19,14.14,14.16,509300.0,14.17,14.19,14.14,14.16,509300.0
2007-09-27 10:30:00,14.15,14.18,14.13,14.18,388000.0,14.15,14.18,14.13,14.18,388000.0
2007-09-27 11:00:00,14.17,14.18,14.12,14.12,302200.0,14.17,14.18,14.12,14.12,302200.0
2007-09-27 11:30:00,14.11,14.12,13.96,13.99,715200.0,14.11,14.12,13.96,13.99,715200.0
2007-09-27 12:00:00,13.99,14.0,13.93,13.95,297700.0,13.99,14.0,13.93,13.95,297700.0
2007-09-27 12:30:00,13.94,14.01,13.94,13.96,510000.0,13.94,14.01,13.94,13.96,510000.0
2007-09-27 13:00:00,13.96,14.03,13.96,14.01,305600.0,13.96,14.03,13.96,14.01,305600.0
2007-09-27 13:30:00,14.0,14.01,13.95,13.98,269300.0,14.0,14.01,13.95,13.98,269300.0
2007-09-27 14:00:00,13.97,14.01,13.96,14.0,482400.0,13.97,14.01,13.96,14.0,482400.0
2007-09-27 14:30:00,14.0,14.04,14.0,14.03,502400.0,14.0,14.04,14.0,14.03,502400.0
2007-09-27 15:00:00,14.02,14.03,13.98,13.99,377700.0,14.02,14.03,13.98,13.99,377700.0
2007-09-27 15:30:00,13.98,13.99,13.87,13.92,1799100.0,13.98,13.99,13.87,13.92,1799100.0
2007-09-28 09:30:00,13.91,14.09,13.91,14.04,534100.0,13.91,14.09,13.91,14.04,534100.0
2007-09-28 10:00:00,14.05,14.05,13.96,13.97,286500.0,14.05,14.05,13.96,13.97,286500.0
2007-09-28 10:30:00,13.97,13.97,13.9,13.91,344300.0,13.97,13.97,13.9,13.91,344300.0
2007-09-28 11:00:00,13.9,13.92,13.86,13.9,313400.0,13.9,13.92,13.86,13.9,313400.0
2007-09-28 11:30:00,13.9,13.92,13.88,13.92,330800.0,13.9,13.92,13.88,13.92,330800.0
2007-09-28 12:00:00,13.92,13.96,13.91,13.95,263500.0,13.92,13.96,13.91,13.95,263500.0
2007-09-28 12:30:00,13.95,13.99,13.94,13.98,345300.0,13.95,13.99,13.94,13.98,345300.0
2007-09-28 13:00:00,13.98,13.99,13.96,13.98,156600.0,13.98,13.99,13.96,13.98,156600.0
2007-09-28 13:30:00,13.97,13.98,13.94,13.95,305400.0,13.97,13.98,13.94,13.95,305400.0
2007-09-28 14:00:00,13.95,13.95,13.91,13.93,225100.0,13.95,13.95,13.91,13.93,225100.0
2007-09-28 14:30:00,13.93,13.93,13.9,13.91,190900.0,13.93,13.93,13.9,13.91,190900.0
2007-09-28 15:00:00,13.9,13.93,13.87,13.93,344800.0,13.9,13.93,13.87,13.93,344800.0
2007-09-28 15:30:00,13.93,13.97,13.92,13.96,637500.0,13.93,13.97,13.92,13.96,637500.0
2007-10-01 09:30:00,14.03,14.15,13.98,14.11,531600.0,14.03,14.15,13.98,14.11,531600.0
2007-10-01 10:00:00,14.11,14.13,14.04,14.06,400100.0,14.11,14.13,14.04,14.06,400100.0
2007-10-01 10:30:00,14.07,14.1,14.05,14.05,311400.0,14.07,14.1,14.05,14.05,311400.0
2007-10-01 11:00:00,14.05,14.06,14.01,14.03,475000.0,14.05,14.06,14.01,14.03,475000.0
2007-10-01 11:30:00,14.02,14.07,14.01,14.03,278100.0,14.02,14.07,14.01,14.03,278100.0
2007-10-01 12:00:00,14.03,14.05,14.01,14.02,300500.0,14.03,14.05,14.01,14.02,300500.0
2007-10-01 12:30:00,14.02,14.03,14.0,14.0,261400.0,14.02,14.03,14.0,14.0,261400.0
2007-10-01 13:00:00,14.0,14.1,14.0,14.1,447200.0,14.0,14.1,14.0,14.1,447200.0
2007-10-01 13:30:00,14.09,14.14,14.09,14.13,546100.0,14.09,14.14,14.09,14.13,546100.0
2007-10-01 14:00:00,14.13,14.14,14.11,14.12,291200.0,14.13,14.14,14.11,14.12,291200.0
2007-10-01 14:30:00,14.13,14.16,14.12,14.16,350400.0,14.13,14.16,14.12,14.16,350400.0
2007-10-01 15:00:00,14.15,14.17,14.11,14.14,950500.0,14.15,14.17,14.11,14.14,950500.0
2007-10-01 15:30:00,14.13,14.16,14.09,14.11,1500300.0,14.13,14.16,14.09,14.11,1500300.0
2007-10-02 09:30:00,14.14,14.15,13.93,13.96,645700.0,14.14,14.15,13.93,13.96,645700.0
2007-10-02 10:00:00,13.95,13.98,13.95,13.97,346600.0,13.95,13.98,13.95,13.97,346600.0
2007-10-02 10:30:00,13.96,14.0,13.95,13.98,320600.0,13.96,14.0,13.95,13.98,320600.0
2007-10-02 11:00:00,13.97,13.98,13.94,13.95,388600.0,13.97,13.98,13.94,13.95,388600.0
2007-10-02 11:30:00,13.95,13.95,13.89,13.89,484600.0,13.95,13.95,13.89,13.89,484600.0
2007-10-02 12:00:00,13.89,13.9,13.83,13.83,556100.0,13.89,13.9,13.83,13.83,556100.0
2007-10-02 12:30:00,13.84,13.84,13.79,13.82,570000.0,13.84,13.84,13.79,13.82,570000.0
2007-10-02 13:00:00,13.83,13.9,13.82,13.87,604600.0,13.83,13.9,13.82,13.87,604600.0
2007-10-02 13:30:00,13.88,13.89,13.85,13.88,330000.0,13.88,13.89,13.85,13.88,330000.0
2007-10-02 14:00:00,13.88,13.89,13.85,13.88,504100.0,13.88,13.89,13.85,13.88,504100.0
2007-10-02 14:30:00,13.88,13.88,13.86,13.87,262800.0,13.88,13.88,13.86,13.87,262800.0
2007-10-02 15:00:00,13.86,13.87,13.83,13.85,606700.0,13.86,13.87,13.83,13.85,606700.0
2007-10-02 15:30:00,13.84,13.89,13.84,13.88,1187700.0,13.84,13.89,13.84,13.88,1187700.0
2007-10-03 09:30:00,13.9,13.98,13.79,13.96,436700.0,13.9,13.98,13.79,13.96,436700.0
2007-10-03 10:00:00,13.96,13.97,13.89,13.91,477400.0,13.96,13.97,13.89,13.91,477400.0
2007-10-03 10:30:00,13.92,13.93,13.83,13.85,315100.0,13.92,13.93,13.83,13.85,315100.0
2007-10-03 11:00:00,13.85,13.86,13.81,13.81,315800.0,13.85,13.86,13.81,13.81,315800.0
2007-10-03 11:30:00,13.82,13.88,13.81,13.88,181200.0,13.82,13.88,13.81,13.88,181200.0
2007-10-03 12:00:00,13.88,13.92,13.85,13.92,266500.0,13.88,13.92,13.85,13.92,266500.0
2007-10-03 12:30:00,13.92,13.95,13.89,13.91,529900.0,13.92,13.95,13.89,13.91,529900.0
2007-10-03 13:00:00,13.92,13.94,13.89,13.92,239900.0,13.92,13.94,13.89,13.92,239900.0
2007-10-03 13:30:00,13.92,13.93,13.87,13.89,275500.0,13.92,13.93,13.87,13.89,275500.0
2007-10-03 14:00:00,13.9,13.94,13.86,13.91,328900.0,13.9,13.94,13.86,13.91,328900.0
2007-10-03 14:30:00,13.91,13.93,13.87,13.9,269000.0,13.91,13.93,13.87,13.9,269000.0
2007-10-03 15:00:00,13.9,13.92,13.88,13.89,386200.0,13.9,13.92,13.88,13.89,386200.0
2007-10-03 15:30:00,13.89,13.94,13.85,13.9,1014000.0,13.89,13.94,13.85,13.9,1014000.0
2007-10-04 09:30:00,14.0,14.04,13.91,13.95,421300.0,14.0,14.04,13.91,13.95,421300.0
2007-10-04 10:00:00,13.94,13.97,13.94,13.94,263100.0,13.94,13.97,13.94,13.94,263100.0
2007-10-04 10:30:00,13.95,14.04,13.94,14.04,585500.0,13.95,14.04,13.94,14.04,585500.0
2007-10-04 11:00:00,14.04,14.08,14.01,14.03,407300.0,14.04,14.08,14.01,14.03,407300.0
2007-10-04 11:30:00,14.03,14.03,13.98,13.99,200800.0,14.03,14.03,13.98,13.99,200800.0
2007-10-04 12:00:00,13.98,14.01,13.98,13.99,116700.0,13.98,14.01,13.98,13.99,116700.0
2007-10-04 12:30:00,13.98,14.0,13.97,13.98,170600.0,13.98,14.0,13.97,13.98,170600.0
2007-10-04 13:00:00,13.98,13.99,13.87,13.93,255300.0,13.98,13.99,13.87,13.93,255300.0
2007-10-04 13:30:00,13.92,13.94,13.9,13.93,230900.0,13.92,13.94,13.9,13.93,230900.0
2007-10-04 14:00:00,13.93,13.94,13.89,13.89,256100.0,13.93,13.94,13.89,13.89,256100.0
2007-10-04 14:30:00,13.89,13.92,13.89,13.89,328500.0,13.89,13.92,13.89,13.89,328500.0
2007-10-04 15:00:00,13.9,13.9,13.88,13.9,385800.0,13.9,13.9,13.88,13.9,385800.0
2007-10-04 15:30:00,13.89,13.94,13.89,13.92,805700.0,13.89,13.94,13.89,13.92,805700.0
2007-10-05 09:30:00,14.2,14.2,14.0,14.09,1333700.0,14.2,14.2,14.0,14.09,1333700.0
2007-10-05 10:00:00,14.09,14.17,14.09,14.11,540600.0,14.09,14.17,14.09,14.11,540600.0
2007-10-05 10:30:00,14.11,14.15,14.1,14.13,583400.0,14.11,14.15,14.1,14.13,583400.0
2007-10-05 11:00:00,14.12,14.14,14.12,14.12,393100.0,14.12,14.14,14.12,14.12,393100.0
2007-10-05 11:30:00,14.13,14.19,14.11,14.19,786100.0,14.13,14.19,14.11,14.19,786100.0
2007-10-05 12:00:00,14.19,14.2,14.15,14.15,776000.0,14.19,14.2,14.15,14.15,776000.0
2007-10-05 12:30:00,14.15,14.22,14.15,14.16,469400.0,14.15,14.22,14.15,14.16,469400.0
2007-10-05 13:00:00,14.2,14.21,14.15,14.16,329300.0,14.2,14.21,14.15,14.16,329300.0
2007-10-05 13:30:00,14.16,14.18,14.16,14.16,436700.0,14.16,14.18,14.16,14.16,436700.0
2007-10-05 14:00:00,14.17,14.22,14.16,14.2,686400.0,14.17,14.22,14.16,14.2,686400.0
2007-10-05 14:30:00,14.2,14.26,14.2,14.26,612400.0,14.2,14.26,14.2,14.26,612400.0
2007-10-05 15:00:00,14.26,14.31,14.23,14.27,988300.0,14.26,14.31,14.23,14.27,988300.0
2007-10-05 15:30:00,14.26,14.27,14.22,14.27,1417200.0,14.26,14.27,14.22,14.27,1417200.0
2007-10-08 09:30:00,14.2,14.34,14.2,14.26,580300.0,14.2,14.34,14.2,14.26,580300.0
2007-10-08 10:00:00,14.27,14.29,14.24,14.26,330100.0,14.27,14.29,14.24,14.26,330100.0
2007-10-08 10:30:00,14.25,14.27,14.23,14.26,194900.0,14.25,14.27,14.23,14.26,194900.0
2007-10-08 11:00:00,14.26,14.26,14.17,14.21,621000.0,14.26,14.26,14.17,14.21,621000.0
2007-10-08 11:30:00,14.21,14.23,14.2,14.21,346300.0,14.21,14.23,14.2,14.21,346300.0
2007-10-08 12:00:00,14.22,14.23,14.2,14.21,121600.0,14.22,14.23,14.2,14.21,121600.0
2007-10-08 12:30:00,14.21,14.23,14.21,14.22,116200.0,14.21,14.23,14.21,14.22,116200.0
2007-10-08 13:00:00,14.22,14.23,14.2,14.21,87100.0,14.22,14.23,14.2,14.21,87100.0
2007-10-08 13:30:00,14.2,14.22,14.18,14.2,180000.0,14.2,14.22,14.18,14.2,180000.0
2007-10-08 14:00:00,14.2,14.24,14.2,14.22,312400.0,14.2,14.24,14.2,14.22,312400.0
2007-10-08 14:30:00,14.21,14.22,14.2,14.22,390200.0,14.21,14.22,14.2,14.22,390200.0
2007-10-08 15:00:00,14.21,14.22,14.18,14.18,221900.0,14.21,14.22,14.18,14.18,221900.0
2007-10-08 15:30:00,14.19,14.23,14.18,14.2,481200.0,14.19,14.23,14.18,14.2,481200.0
2007-10-09 09:30:00,14.16,14.31,14.16,14.29,629100.0,14.16,14.31,14.16,14.29,629100.0
2007-10-09 10:00:00,14.29,14.3,14.29,14.29,606600.0,14.29,14.3,14.29,14.29,606600.0
2007-10-09 10:30:00,14.3,14.3,14.29,14.29,252100.0,14.3,14.3,14.29,14.29,252100.0
2007-10-09 11:00:00,14.3,14.33,14.28,14.29,707500.0,14.3,14.33,14.28,14.29,707500.0
2007-10-09 11:30:00,14.29,14.3,14.27,14.3,427900.0,14.29,14.3,14.27,14.3,427900.0
2007-10-09 12:00:00,14.29,14.31,14.28,14.31,257100.0,14.29,14.31,14.28,14.31,257100.0
2007-10-09 12:30:00,14.31,14.31,14.29,14.29,344100.0,14.31,14.31,14.29,14.29,344100.0
2007-10-09 13:00:00,14.3,14.31,14.29,14.3,616100.0,14.3,14.31,14.29,14.3,616100.0
2007-10-09 13:30:00,14.3,14.31,14.29,14.3,336600.0,14.3,14.31,14.29,14.3,336600.0
2007-10-09 14:00:00,14.29,14.33,14.28,14.32,487900.0,14.29,14.33,14.28,14.32,487900.0
2007-10-09 14:30:00,14.33,14.49,14.32,14.48,1095700.0,14.33,14.49,14.32,14.48,1095700.0
2007-10-09 15:00:00,14.48,14.63,14.44,14.59,1680300.0,14.48,14.63,14.44,14.59,1680300.0
2007-10-09 15:30:00,14.58,14.69,14.55,14.67,2681300.0,14.58,14.69,14.55,14.67,2681300.0
2007-10-10 09:30:00,14.6,14.63,14.53,14.59,276200.0,14.6,14.63,14.53,14.59,276200.0
2007-10-10 10:00:00,14.58,14.67,14.57,14.64,495700.0,14.58,14.67,14.57,14.64,495700.0
2007-10-10 10:30:00,14.64,14.76,14.63,14.75,638000.0,14.64,14.76,14.63,14.75,638000.0
2007-10-10 11:00:00,14.75,14.78,14.73,14.73,476100.0,14.75,14.78,14.73,14.73,476100.0
2007-10-10 11:30:00,14.73,14.74,14.61,14.66,723000.0,14.73,14.74,14.61,14.66,723000.0
2007-10-10 12:00:00,14.65,14.68,14.65,14.66,176500.0,14.65,14.68,14.65,14.66,176500.0
2007-10-10 12:30:00,14.67,14.69,14.62,14.64,283300.0,14.67,14.69,14.62,14.64,283300.0
2007-10-10 13:00:00,14.64,14.68,14.58,14.6,666900.0,14.64,14.68,14.58,14.6,666900.0
2007-10-10 13:30:00,14.61,14.62,14.59,14.59,495600.0,14.61,14.62,14.59,14.59,495600.0
2007-10-10 14:00:00,14.6,14.62,14.58,14.58,455100.0,14.6,14.62,14.58,14.58,455100.0
2007-10-10 14:30:00,14.59,14.64,14.56,14.6,730100.0,14.59,14.64,14.56,14.6,730100.0
2007-10-10 15:00:00,14.6,14.6,14.59,14.6,589400.0,14.6,14.6,14.59,14.6,589400.0
2007-10-10 15:30:00,14.59,14.65,14.59,14.63,802100.0,14.59,14.65,14.59,14.63,802100.0
2007-10-11 09:30:00,14.75,14.82,14.66,14.81,1125200.0,14.75,14.82,14.66,14.81,1125200.0
2007-10-11 10:00:00,14.81,14.9,14.81,14.9,769500.0,14.81,14.9,14.81,14.9,769500.0
2007-10-11 10:30:00,14.9,14.97,14.89,14.94,818200.0,14.9,14.97,14.89,14.94,818200.0
2007-10-11 11:00:00,14.94,15.16,14.94,15.15,2687000.0,14.94,15.16,14.94,15.15,2687000.0
2007-10-11 11:30:00,15.15,15.31,15.14,15.26,1630800.0,15.15,15.31,15.14,15.26,1630800.0
2007-10-11 12:00:00,15.26,15.3,15.22,15.24,1043300.0,15.26,15.3,15.22,15.24,1043300.0
2007-10-11 12:30:00,15.23,15.28,15.23,15.26,1091000.0,15.23,15.28,15.23,15.26,1091000.0
2007-10-11 13:00:00,15.27,15.28,15.25,15.27,656200.0,15.27,15.28,15.25,15.27,656200.0
2007-10-11 13:30:00,15.27,15.28,15.25,15.26,887500.0,15.27,15.28,15.25,15.26,887500.0
2007-10-11 14:00:00,15.27,15.28,15.11,15.13,1500300.0,15.27,15.28,15.11,15.13,1500300.0
2007-10-11 14:30:00,15.14,15.14,15.08,15.11,1010800.0,15.14,15.14,15.08,15.11,1010800.0
2007-10-11 15:00:00,15.11,15.15,14.94,14.94,1655900.0,15.11,15.15,14.94,14.94,1655900.0
2007-10-11 15:30:00,14.94,15.01,14.86,15.0,2296400.0,14.94,15.01,14.86,15.0,2296400.0
2007-10-12 09:30:00,14.99,15.08,14.95,15.0,528000.0,14.99,15.08,14.95,15.0,528000.0
2007-10-12 10:00:00,14.99,15.21,14.97,15.08,1006000.0,14.99,15.21,14.97,15.08,1006000.0
2007-10-12 10:30:00,15.08,15.1,15.04,15.07,295900.0,15.08,15.1,15.04,15.07,295900.0
2007-10-12 11:00:00,15.07,15.09,15.04,15.06,238500.0,15.07,15.09,15.04,15.06,238500.0
2007-10-12 11:30:00,15.07,15.1,15.03,15.04,283900.0,15.07,15.1,15.03,15.04,283900.0
2007-10-12 12:00:00,15.05,15.06,15.0,15.03,844900.0,15.05,15.06,15.0,15.03,844900.0
2007-10-12 12:30:00,15.03,15.04,14.99,15.0,927100.0,15.03,15.04,14.99,15.0,927100.0
2007-10-12 13:00:00,15.01,15.02,14.98,15.02,510300.0,15.01,15.02,14.98,15.02,510300.0
2007-10-12 13:30:00,15.01,15.02,14.99,15.01,610200.0,15.01,15.02,14.99,15.01,610200.0
2007-10-12 14:00:00,15.0,15.06,15.0,15.03,951200.0,15.0,15.06,15.0,15.03,951200.0
2007-10-12 14:30:00,15.03,15.06,15.02,15.03,1320700.0,15.03,15.06,15.02,15.03,1320700.0
2007-10-12 15:00:00,15.02,15.04,15.01,15.03,2337200.0,15.02,15.04,15.01,15.03,2337200.0
2007-10-12 15:30:00,15.03,15.07,14.99,15.02,3674100.0,15.03,15.07,14.99,15.02,3674100.0
2007-10-15 09:30:00,15.2,15.25,15.06,15.13,1185400.0,15.2,15.25,15.06,15.13,1185400.0
2007-10-15 10:00:00,15.13,15.15,14.98,14.98,782200.0,15.13,15.15,14.98,14.98,782200.0
2007-10-15 10:30:00,14.98,15.0,14.69,14.71,900500.0,14.98,15.0,14.69,14.71,900500.0
2007-10-15 11:00:00,14.7,14.71,14.37,14.39,1696100.0,14.7,14.71,14.37,14.39,1696100.0
2007-10-15 11:30:00,14.39,14.74,14.37,14.73,1961600.0,14.39,14.74,14.37,14.73,1961600.0
2007-10-15 12:00:00,14.73,14.79,14.64,14.79,1188000.0,14.73,14.79,14.64,14.79,1188000.0
2007-10-15 12:30:00,14.78,14.94,14.77,14.85,984100.0,14.78,14.94,14.77,14.85,984100.0
2007-10-15 13:00:00,14.85,14.86,14.72,14.78,640300.0,14.85,14.86,14.72,14.78,640300.0
2007-10-15 13:30:00,14.77,14.81,14.76,14.81,514900.0,14.77,14.81,14.76,14.81,514900.0
2007-10-15 14:00:00,14.81,14.86,14.8,14.83,777700.0,14.81,14.86,14.8,14.83,777700.0
2007-10-15 14:30:00,14.84,14.85,14.73,14.81,765900.0,14.84,14.85,14.73,14.81,765900.0
2007-10-15 15:00:00,14.81,14.95,14.81,14.93,1338900.0,14.81,14.95,14.81,14.93,1338900.0
2007-10-15 15:30:00,14.92,15.11,14.9,15.02,1966600.0,14.92,15.11,14.9,15.02,1966600.0
2007-10-16 09:30:00,14.94,15.19,14.54,14.67,1323000.0,14.94,15.19,14.54,14.67,1323000.0
2007-10-16 10:00:00,14.68,14.81,14.57,14.63,801000.0,14.68,14.81,14.57,14.63,801000.0
2007-10-16 10:30:00,14.62,14.62,14.4,14.41,850700.0,14.62,14.62,14.4,14.41,850700.0
2007-10-16 11:00:00,14.42,14.47,14.37,14.45,668100.0,14.42,14.47,14.37,14.45,668100.0
2007-10-16 11:30:00,14.46,14.58,14.42,14.42,804600.0,14.46,14.58,14.42,14.42,804600.0
2007-10-16 12:00:00,14.42,14.46,14.4,14.4,590200.0,14.42,14.46,14.4,14.4,590200.0
2007-10-16 12:30:00,14.41,14.41,14.38,14.39,379700.0,14.41,14.41,14.38,14.39,379700.0
2007-10-16 13:00:00,14.38,14.39,14.31,14.34,436300.0,14.38,14.39,14.31,14.34,436300.0
2007-10-16 13:30:00,14.33,14.44,14.32,14.42,532300.0,14.33,14.44,14.32,14.42,532300.0
2007-10-16 14:00:00,14.41,14.46,14.36,14.37,625400.0,14.41,14.46,14.36,14.37,625400.0
2007-10-16 14:30:00,14.36,14.44,14.33,14.4,541100.0,14.36,14.44,14.33,14.4,541100.0
2007-10-16 15:00:00,14.4,14.42,14.34,14.34,596600.0,14.4,14.42,14.34,14.34,596600.0
2007-10-16 15:30:00,14.34,14.36,14.27,14.3,2652900.0,14.34,14.36,14.27,14.3,2652900.0
2007-10-17 09:30:00,14.34,14.46,14.04,14.44,1093800.0,14.34,14.46,14.04,14.44,1093800.0
2007-10-17 10:00:00,14.43,14.44,14.3,14.33,636000.0,14.43,14.44,14.3,14.33,636000.0
2007-10-17 10:30:00,14.33,14.35,14.29,14.33,730100.0,14.33,14.35,14.29,14.33,730100.0
2007-10-17 11:00:00,14.34,14.42,14.33,14.4,573300.0,14.34,14.42,14.33,14.4,573300.0
2007-10-17 11:30:00,14.4,14.41,14.33,14.34,331600.0,14.4,14.41,14.33,14.34,331600.0
2007-10-17 12:00:00,14.34,14.37,14.32,14.36,615100.0,14.34,14.37,14.32,14.36,615100.0
2007-10-17 12:30:00,14.36,14.36,14.33,14.35,364100.0,14.36,14.36,14.33,14.35,364100.0
2007-10-17 13:00:00,14.34,14.35,14.27,14.28,803000.0,14.34,14.35,14.27,14.28,803000.0
2007-10-17 13:30:00,14.28,14.33,14.12,14.13,759000.0,14.28,14.33,14.12,14.13,759000.0
2007-10-17 14:00:00,14.13,14.15,14.07,14.1,937000.0,14.13,14.15,14.07,14.1,937000.0
2007-10-17 14:30:00,14.1,14.19,14.08,14.13,579400.0,14.1,14.19,14.08,14.13,579400.0
2007-10-17 15:00:00,14.13,14.2,14.09,14.13,985900.0,14.13,14.2,14.09,14.13,985900.0
2007-10-17 15:30:00,14.14,14.23,14.14,14.16,1391500.0,14.14,14.23,14.14,14.16,1391500.0
2007-10-18 09:30:00,14.16,14.23,14.11,14.11,1262700.0,14.16,14.23,14.11,14.11,1262700.0
2007-10-18 10:00:00,14.11,14.12,13.92,14.04,1338100.0,14.11,14.12,13.92,14.04,1338100.0
2007-10-18 10:30:00,14.04,14.05,13.92,14.0,974900.0,14.04,14.05,13.92,14.0,974900.0
2007-10-18 11:00:00,14.01,14.02,13.96,14.0,637700.0,14.01,14.02,13.96,14.0,637700.0
2007-10-18 11:30:00,13.99,14.01,13.92,13.97,458000.0,13.99,14.01,13.92,13.97,458000.0
2007-10-18 12:00:00,13.96,13.96,13.86,13.92,616900.0,13.96,13.96,13.86,13.92,616900.0
2007-10-18 12:30:00,13.92,13.94,13.91,13.93,277200.0,13.92,13.94,13.91,13.93,277200.0
2007-10-18 13:00:00,13.94,13.94,13.9,13.92,374400.0,13.94,13.94,13.9,13.92,374400.0
2007-10-18 13:30:00,13.92,13.94,13.9,13.91,473700.0,13.92,13.94,13.9,13.91,473700.0
2007-10-18 14:00:00,13.91,13.95,13.91,13.93,345400.0,13.91,13.95,13.91,13.93,345400.0
2007-10-18 14:30:00,13.94,13.95,13.92,13.94,415300.0,13.94,13.95,13.92,13.94,415300.0
2007-10-18 15:00:00,13.94,13.99,13.91,13.92,975900.0,13.94,13.99,13.91,13.92,975900.0
2007-10-18 15:30:00,13.92,13.93,13.85,13.86,1243000.0,13.92,13.93,13.85,13.86,1243000.0
2007-10-19 09:30:00,14.08,14.65,14.06,14.5,3651400.0,14.08,14.65,14.06,14.5,3651400.0
2007-10-19 10:00:00,14.5,14.61,14.41,14.51,2559300.0,14.5,14.61,14.41,14.51,2559300.0
2007-10-19 10:30:00,14.5,14.59,14.48,14.51,2490400.0,14.5,14.59,14.48,14.51,2490400.0
2007-10-19 11:00:00,14.51,14.76,14.49,14.76,2624900.0,14.51,14.76,14.49,14.76,2624900.0
2007-10-19 11:30:00,14.75,14.76,14.63,14.7,1014300.0,14.75,14.76,14.63,14.7,1014300.0
2007-10-19 12:00:00,14.7,14.71,14.58,14.62,730300.0,14.7,14.71,14.58,14.62,730300.0
2007-10-19 12:30:00,14.62,14.7,14.55,14.69,835500.0,14.62,14.7,14.55,14.69,835500.0
2007-10-19 13:00:00,14.69,14.75,14.65,14.7,1054500.0,14.69,14.75,14.65,14.7,1054500.0
2007-10-19 13:30:00,14.69,14.75,14.67,14.68,1013800.0,14.69,14.75,14.67,14.68,1013800.0
2007-10-19 14:00:00,14.68,14.7,14.63,14.67,871800.0,14.68,14.7,14.63,14.67,871800.0
2007-10-19 14:30:00,14.66,14.68,14.5,14.5,1269700.0,14.66,14.68,14.5,14.5,1269700.0
2007-10-19 15:00:00,14.51,14.6,14.42,14.43,1402100.0,14.51,14.6,14.42,14.43,1402100.0
2007-10-19 15:30:00,14.43,14.56,14.23,14.43,2940200.0,14.43,14.56,14.23,14.43,2940200.0
2007-10-22 09:30:00,14.29,14.4,13.95,13.97,1210600.0,14.29,14.4,13.95,13.97,1210600.0
2007-10-22 10:00:00,13.96,14.04,13.9,14.01,1310400.0,13.96,14.04,13.9,14.01,1310400.0
2007-10-22 10:30:00,14.01,14.06,13.99,14.02,1894100.0,14.01,14.06,13.99,14.02,1894100.0
2007-10-22 11:00:00,14.02,14.21,14.01,14.14,2224900.0,14.02,14.21,14.01,14.14,2224900.0
2007-10-22 11:30:00,14.15,14.2,14.12,14.19,1177600.0,14.15,14.2,14.12,14.19,1177600.0
2007-10-22 12:00:00,14.18,14.26,14.14,14.2,1554500.0,14.18,14.26,14.14,14.2,1554500.0
2007-10-22 12:30:00,14.19,14.26,14.14,14.22,913800.0,14.19,14.26,14.14,14.22,913800.0
2007-10-22 13:00:00,14.21,14.29,14.21,14.29,842100.0,14.21,14.29,14.21,14.29,842100.0
2007-10-22 13:30:00,14.28,14.42,14.26,14.35,1078400.0,14.28,14.42,14.26,14.35,1078400.0
2007-10-22 14:00:00,14.36,14.36,14.29,14.29,285600.0,14.36,14.36,14.29,14.29,285600.0
2007-10-22 14:30:00,14.3,14.3,14.2,14.2,451200.0,14.3,14.3,14.2,14.2,451200.0
2007-10-22 15:00:00,14.2,14.29,14.19,14.28,652200.0,14.2,14.29,14.19,14.28,652200.0
2007-10-22 15:30:00,14.27,14.32,14.25,14.31,1055400.0,14.27,14.32,14.25,14.31,1055400.0
2007-10-23 09:30:00,14.3,14.7,14.26,14.43,913500.0,14.3,14.7,14.26,14.43,913500.0
2007-10-23 10:00:00,14.43,14.55,14.43,14.5,600200.0,14.43,14.55,14.43,14.5,600200.0
2007-10-23 10:30:00,14.49,14.5,14.43,14.45,478500.0,14.49,14.5,14.43,14.45,478500.0
2007-10-23 11:00:00,14.44,14.53,14.4,14.52,497700.0,14.44,14.53,14.4,14.52,497700.0
2007-10-23 11:30:00,14.52,14.52,14.49,14.5,390400.0,14.52,14.52,14.49,14.5,390400.0
2007-10-23 12:00:00,14.51,14.51,14.48,14.49,461100.0,14.51,14.51,14.48,14.49,461100.0
2007-10-23 12:30:00,14.49,14.5,14.45,14.48,286900.0,14.49,14.5,14.45,14.48,286900.0
2007-10-23 13:00:00,14.47,14.5,14.46,14.48,311800.0,14.47,14.5,14.46,14.48,311800.0
2007-10-23 13:30:00,14.49,14.5,14.47,14.5,251500.0,14.49,14.5,14.47,14.5,251500.0
2007-10-23 14:00:00,14.5,14.58,14.49,14.57,620600.0,14.5,14.58,14.49,14.57,620600.0
2007-10-23 14:30:00,14.58,14.6,14.5,14.52,548400.0,14.58,14.6,14.5,14.52,548400.0
2007-10-23 15:00:00,14.51,14.52,14.43,14.48,464700.0,14.51,14.52,14.43,14.48,464700.0
2007-10-23 15:30:00,14.47,14.57,14.47,14.56,1076800.0,14.47,14.57,14.47,14.56,1076800.0
2007-10-24 09:30:00,14.25,14.4,14.1,14.14,705400.0,14.25,14.4,14.1,14.14,705400.0
2007-10-24 10:00:00,14.13,14.16,14.07,14.13,955900.0,14.13,14.16,14.07,14.13,955900.0
2007-10-24 10:30:00,14.12,14.12,13.97,13.98,585000.0,14.12,14.12,13.97,13.98,585000.0
2007-10-24 11:00:00,13.99,14.02,13.95,14.0,517000.0,13.99,14.02,13.95,14.0,517000.0
2007-10-24 11:30:00,14.0,14.04,13.98,14.0,312800.0,14.0,14.04,13.98,14.0,312800.0
2007-10-24 12:00:00,13.99,14.07,13.98,14.06,353100.0,13.99,14.07,13.98,14.06,353100.0
2007-10-24 12:30:00,14.06,14.07,13.96,13.96,206400.0,14.06,14.07,13.96,13.96,206400.0
2007-10-24 13:00:00,13.97,13.98,13.89,13.92,415300.0,13.97,13.98,13.89,13.92,415300.0
2007-10-24 13:30:00,13.92,13.94,13.88,13.89,289800.0,13.92,13.94,13.88,13.89,289800.0
2007-10-24 14:00:00,13.9,13.97,13.86,13.96,548200.0,13.9,13.97,13.86,13.96,548200.0
2007-10-24 14:30:00,13.96,14.07,13.95,14.05,643500.0,13.96,14.07,13.95,14.05,643500.0
2007-10-24 15:00:00,14.04,14.09,14.0,14.08,769700.0,14.04,14.09,14.0,14.08,769700.0
2007-10-24 15:30:00,14.08,14.09,13.98,14.07,1511500.0,14.08,14.09,13.98,14.07,1511500.0
2007-10-25 09:30:00,14.03,14.14,13.96,14.01,299500.0,14.03,14.14,13.96,14.01,299500.0
2007-10-25 10:00:00,14.01,14.1,14.01,14.09,452800.0,14.01,14.1,14.01,14.09,452800.0
2007-10-25 10:30:00,14.08,14.09,14.04,14.06,388700.0,14.08,14.09,14.04,14.06,388700.0
2007-10-25 11:00:00,14.07,14.08,14.0,14.0,243300.0,14.07,14.08,14.0,14.0,243300.0
2007-10-25 11:30:00,14.01,14.04,14.01,14.02,197200.0,14.01,14.04,14.01,14.02,197200.0
2007-10-25 12:00:00,14.02,14.03,13.99,13.99,260800.0,14.02,14.03,13.99,13.99,260800.0
2007-10-25 12:30:00,13.99,14.0,13.98,13.98,205100.0,13.99,14.0,13.98,13.98,205100.0
2007-10-25 13:00:00,13.98,13.99,13.84,13.84,529700.0,13.98,13.99,13.84,13.84,529700.0
2007-10-25 13:30:00,13.85,13.88,13.75,13.75,538100.0,13.85,13.88,13.75,13.75,538100.0
2007-10-25 14:00:00,13.75,13.76,13.69,13.73,710100.0,13.75,13.76,13.69,13.73,710100.0
2007-10-25 14:30:00,13.73,13.8,13.71,13.79,477100.0,13.73,13.8,13.71,13.79,477100.0
2007-10-25 15:00:00,13.79,13.85,13.74,13.82,977000.0,13.79,13.85,13.74,13.82,977000.0
2007-10-25 15:30:00,13.82,13.82,13.78,13.8,1007100.0,13.82,13.82,13.78,13.8,1007100.0
2007-10-26 09:30:00,13.85,13.88,13.68,13.71,502800.0,13.85,13.88,13.68,13.71,502800.0
2007-10-26 10:00:00,13.73,13.86,13.71,13.82,673600.0,13.73,13.86,13.71,13.82,673600.0
2007-10-26 10:30:00,13.82,13.83,13.72,13.73,270900.0,13.82,13.83,13.72,13.73,270900.0
2007-10-26 11:00:00,13.73,13.78,13.72,13.75,238600.0,13.73,13.78,13.72,13.75,238600.0
2007-10-26 11:30:00,13.74,13.78,13.73,13.73,204000.0,13.74,13.78,13.73,13.73,204000.0
2007-10-26 12:00:00,13.74,13.75,13.71,13.75,162400.0,13.74,13.75,13.71,13.75,162400.0
2007-10-26 12:30:00,13.75,13.75,13.74,13.75,122000.0,13.75,13.75,13.74,13.75,122000.0
2007-10-26 13:00:00,13.75,13.76,13.74,13.75,170100.0,13.75,13.76,13.74,13.75,170100.0
2007-10-26 13:30:00,13.75,13.77,13.72,13.77,172100.0,13.75,13.77,13.72,13.77,172100.0
2007-10-26 14:00:00,13.77,13.8,13.76,13.78,279300.0,13.77,13.8,13.76,13.78,279300.0
2007-10-26 14:30:00,13.79,13.8,13.73,13.73,284900.0,13.79,13.8,13.73,13.73,284900.0
2007-10-26 15:00:00,13.73,13.77,13.72,13.77,513100.0,13.73,13.77,13.72,13.77,513100.0
2007-10-26 15:30:00,13.77,13.79,13.75,13.76,863700.0,13.77,13.79,13.75,13.76,863700.0
2007-10-29 09:30:00,13.77,13.85,13.77,13.79,311900.0,13.77,13.85,13.77,13.79,311900.0
2007-10-29 10:00:00,13.8,13.84,13.77,13.8,338500.0,13.8,13.84,13.77,13.8,338500.0
2007-10-29 10:30:00,13.8,13.85,13.79,13.84,388200.0,13.8,13.85,13.79,13.84,388200.0
2007-10-29 11:00:00,13.84,13.88,13.81,13.82,457900.0,13.84,13.88,13.81,13.82,457900.0
2007-10-29 11:30:00,13.82,13.84,13.78,13.78,614800.0,13.82,13.84,13.78,13.78,614800.0
2007-10-29 12:00:00,13.78,13.82,13.78,13.81,351900.0,13.78,13.82,13.78,13.81,351900.0
2007-10-29 12:30:00,13.81,13.82,13.79,13.8,292600.0,13.81,13.82,13.79,13.8,292600.0
2007-10-29 13:00:00,13.79,13.8,13.78,13.8,177200.0,13.79,13.8,13.78,13.8,177200.0
2007-10-29 13:30:00,13.79,13.82,13.79,13.8,752700.0,13.79,13.82,13.79,13.8,752700.0
2007-10-29 14:00:00,13.8,13.81,13.74,13.75,778300.0,13.8,13.81,13.74,13.75,778300.0
2007-10-29 14:30:00,13.75,13.76,13.73,13.76,365100.0,13.75,13.76,13.73,13.76,365100.0
2007-10-29 15:00:00,13.76,13.79,13.75,13.79,425900.0,13.76,13.79,13.75,13.79,425900.0
2007-10-29 15:30:00,13.79,13.79,13.66,13.7,1880200.0,13.79,13.79,13.66,13.7,1880200.0
2007-10-30 09:30:00,13.66,13.78,13.66,13.72,295600.0,13.66,13.78,13.66,13.72,295600.0
2007-10-30 10:00:00,13.71,13.75,13.65,13.71,561100.0,13.71,13.75,13.65,13.71,561100.0
2007-10-30 10:30:00,13.7,13.76,13.68,13.76,736200.0,13.7,13.76,13.68,13.76,736200.0
2007-10-30 11:00:00,13.76,13.99,13.75,13.95,2782600.0,13.76,13.99,13.75,13.95,2782600.0
2007-10-30 11:30:00,13.96,14.02,13.77,13.86,675200.0,13.96,14.02,13.77,13.86,675200.0
2007-10-30 12:00:00,13.86,13.9,13.83,13.85,271900.0,13.86,13.9,13.83,13.85,271900.0
2007-10-30 12:30:00,13.85,13.93,13.84,13.93,554000.0,13.85,13.93,13.84,13.93,554000.0
2007-10-30 13:00:00,13.93,13.93,13.86,13.87,465900.0,13.93,13.93,13.86,13.87,465900.0
2007-10-30 13:30:00,13.87,13.92,13.86,13.92,262900.0,13.87,13.92,13.86,13.92,262900.0
2007-10-30 14:00:00,13.92,13.93,13.88,13.9,263500.0,13.92,13.93,13.88,13.9,263500.0
2007-10-30 14:30:00,13.89,13.94,13.88,13.9,521800.0,13.89,13.94,13.88,13.9,521800.0
2007-10-30 15:00:00,13.9,13.92,13.86,13.87,457300.0,13.9,13.92,13.86,13.87,457300.0
2007-10-30 15:30:00,13.87,13.97,13.86,13.94,2546800.0,13.87,13.97,13.86,13.94,2546800.0
2007-10-31 09:30:00,13.87,13.94,13.79,13.84,559000.0,13.87,13.94,13.79,13.84,559000.0
2007-10-31 10:00:00,13.85,13.89,13.84,13.89,529300.0,13.85,13.89,13.84,13.89,529300.0
2007-10-31 10:30:00,13.89,13.9,13.84,13.84,321700.0,13.89,13.9,13.84,13.84,321700.0
2007-10-31 11:00:00,13.85,13.85,13.75,13.76,740400.0,13.85,13.85,13.75,13.76,740400.0
2007-10-31 11:30:00,13.75,13.84,13.71,13.84,628600.0,13.75,13.84,13.71,13.84,628600.0
2007-10-31 12:00:00,13.84,13.88,13.82,13.87,760200.0,13.84,13.88,13.82,13.87,760200.0
2007-10-31 12:30:00,13.86,13.94,13.86,13.94,685700.0,13.86,13.94,13.86,13.94,685700.0
2007-10-31 13:00:00,13.95,13.95,13.9,13.92,505500.0,13.95,13.95,13.9,13.92,505500.0
2007-10-31 13:30:00,13.93,13.93,13.84,13.86,355300.0,13.93,13.93,13.84,13.86,355300.0
2007-10-31 14:00:00,13.86,13.9,13.81,13.86,692800.0,13.86,13.9,13.81,13.86,692800.0
2007-10-31 14:30:00,13.86,13.92,13.83,13.91,702300.0,13.86,13.92,13.83,13.91,702300.0
2007-10-31 15:00:00,13.91,13.95,13.82,13.87,1349900.0,13.91,13.95,13.82,13.87,1349900.0
2007-10-31 15:30:00,13.87,13.87,13.79,13.87,2696500.0,13.87,13.87,13.79,13.87,2696500.0
2007-11-01 09:30:00,13.8,13.87,13.75,13.79,1361100.0,13.8,13.87,13.75,13.79,1361100.0
2007-11-01 10:00:00,13.79,13.81,13.75,13.76,511500.0,13.79,13.81,13.75,13.76,511500.0
2007-11-01 10:30:00,13.75,13.82,13.74,13.8,588300.0,13.75,13.82,13.74,13.8,588300.0
2007-11-01 11:00:00,13.79,13.8,13.72,13.75,650100.0,13.79,13.8,13.72,13.75,650100.0
2007-11-01 11:30:00,13.75,13.77,13.72,13.77,442700.0,13.75,13.77,13.72,13.77,442700.0
2007-11-01 12:00:00,13.77,13.77,13.74,13.75,328200.0,13.77,13.77,13.74,13.75,328200.0
2007-11-01 12:30:00,13.75,13.76,13.7,13.75,487800.0,13.75,13.76,13.7,13.75,487800.0
2007-11-01 13:00:00,13.75,13.76,13.69,13.7,293600.0,13.75,13.76,13.69,13.7,293600.0
2007-11-01 13:30:00,13.69,13.7,13.62,13.66,807300.0,13.69,13.7,13.62,13.66,807300.0
2007-11-01 14:00:00,13.65,13.69,13.62,13.66,744100.0,13.65,13.69,13.62,13.66,744100.0
2007-11-01 14:30:00,13.66,13.72,13.62,13.62,664000.0,13.66,13.72,13.62,13.62,664000.0
2007-11-01 15:00:00,13.62,13.68,13.47,13.47,1178100.0,13.62,13.68,13.47,13.47,1178100.0
2007-11-01 15:30:00,13.47,13.51,13.27,13.32,3269700.0,13.47,13.51,13.27,13.32,3269700.0
2007-11-02 09:30:00,13.37,13.4,13.27,13.33,709100.0,13.37,13.4,13.27,13.33,709100.0
2007-11-02 10:00:00,13.34,13.37,13.28,13.36,792700.0,13.34,13.37,13.28,13.36,792700.0
2007-11-02 10:30:00,13.35,13.37,13.3,13.34,538500.0,13.35,13.37,13.3,13.34,538500.0
2007-11-02 11:00:00,13.34,13.37,13.3,13.32,507300.0,13.34,13.37,13.3,13.32,507300.0
2007-11-02 11:30:00,13.31,13.34,13.3,13.33,324400.0,13.31,13.34,13.3,13.33,324400.0
2007-11-02 12:00:00,13.33,13.36,13.32,13.34,380000.0,13.33,13.36,13.32,13.34,380000.0
2007-11-02 12:30:00,13.34,13.38,13.33,13.37,564900.0,13.34,13.38,13.33,13.37,564900.0
2007-11-02 13:00:00,13.37,13.43,13.33,13.36,409300.0,13.37,13.43,13.33,13.36,409300.0
2007-11-02 13:30:00,13.36,13.37,13.31,13.33,258100.0,13.36,13.37,13.31,13.33,258100.0
2007-11-02 14:00:00,13.33,13.34,13.3,13.31,274100.0,13.33,13.34,13.3,13.31,274100.0
2007-11-02 14:30:00,13.31,13.32,13.21,13.21,338100.0,13.31,13.32,13.21,13.21,338100.0
2007-11-02 15:00:00,13.21,13.31,13.21,13.29,470600.0,13.21,13.31,13.21,13.29,470600.0
2007-11-02 15:30:00,13.29,13.32,13.14,13.24,1805400.0,13.29,13.32,13.14,13.24,1805400.0
2007-11-05 09:30:00,13.05,13.27,13.02,13.16,473000.0,13.05,13.27,13.02,13.16,473000.0
2007-11-05 10:00:00,13.15,13.31,13.15,13.21,571500.0,13.15,13.31,13.15,13.21,571500.0
2007-11-05 10:30:00,13.22,13.28,13.21,13.24,558800.0,13.22,13.28,13.21,13.24,558800.0
2007-11-05 11:00:00,13.25,13.26,13.18,13.2,462000.0,13.25,13.26,13.18,13.2,462000.0
2007-11-05 11:30:00,13.2,13.21,13.15,13.18,338900.0,13.2,13.21,13.15,13.18,338900.0
2007-11-05 12:00:00,13.19,13.21,13.19,13.21,326900.0,13.19,13.21,13.19,13.21,326900.0
2007-11-05 12:30:00,13.2,13.22,13.19,13.2,244300.0,13.2,13.22,13.19,13.2,244300.0
2007-11-05 13:00:00,13.2,13.25,13.2,13.21,322800.0,13.2,13.25,13.2,13.21,322800.0
2007-11-05 13:30:00,13.22,13.22,13.15,13.16,269900.0,13.22,13.22,13.15,13.16,269900.0
2007-11-05 14:00:00,13.16,13.19,13.13,13.15,359900.0,13.16,13.19,13.13,13.15,359900.0
2007-11-05 14:30:00,13.14,13.21,13.11,13.18,419200.0,13.14,13.21,13.11,13.18,419200.0
2007-11-05 15:00:00,13.18,13.26,13.18,13.24,664000.0,13.18,13.26,13.18,13.24,664000.0
2007-11-05 15:30:00,13.24,13.26,13.17,13.2,1076100.0,13.24,13.26,13.17,13.2,1076100.0
2007-11-06 09:30:00,13.19,13.27,13.04,13.07,484100.0,13.19,13.27,13.04,13.07,484100.0
2007-11-06 10:00:00,13.07,13.13,13.05,13.06,346700.0,13.07,13.13,13.05,13.06,346700.0
2007-11-06 10:30:00,13.06,13.08,12.96,13.03,437500.0,13.06,13.08,12.96,13.03,437500.0
2007-11-06 11:00:00,13.02,13.06,12.99,13.03,214200.0,13.02,13.06,12.99,13.03,214200.0
2007-11-06 11:30:00,13.04,13.09,13.02,13.06,253500.0,13.04,13.09,13.02,13.06,253500.0
2007-11-06 12:00:00,13.06,13.07,13.03,13.06,153200.0,13.06,13.07,13.03,13.06,153200.0
2007-11-06 12:30:00,13.06,13.08,13.03,13.06,305800.0,13.06,13.08,13.03,13.06,305800.0
2007-11-06 13:00:00,13.07,13.12,13.05,13.07,402800.0,13.07,13.12,13.05,13.07,402800.0
2007-11-06 13:30:00,13.07,13.11,13.05,13.07,397800.0,13.07,13.11,13.05,13.07,397800.0
2007-11-06 14:00:00,13.07,13.1,13.05,13.06,485600.0,13.07,13.1,13.05,13.06,485600.0
2007-11-06 14:30:00,13.05,13.09,13.05,13.08,236500.0,13.05,13.09,13.05,13.08,236500.0
2007-11-06 15:00:00,13.08,13.12,13.07,13.09,633900.0,13.08,13.12,13.07,13.09,633900.0
2007-11-06 15:30:00,13.09,13.13,13.08,13.13,837700.0,13.09,13.13,13.08,13.13,837700.0
2007-11-07 09:30:00,12.93,13.08,12.91,12.95,559000.0,12.93,13.08,12.91,12.95,559000.0
2007-11-07 10:00:00,12.96,12.97,12.91,12.95,349100.0,12.96,12.97,12.91,12.95,349100.0
2007-11-07 10:30:00,12.95,12.96,12.89,12.9,311200.0,12.95,12.96,12.89,12.9,311200.0
2007-11-07 11:00:00,12.91,12.93,12.86,12.91,510400.0,12.91,12.93,12.86,12.91,510400.0
2007-11-07 11:30:00,12.92,12.92,12.86,12.86,233900.0,12.92,12.92,12.86,12.86,233900.0
2007-11-07 12:00:00,12.87,12.87,12.78,12.81,265300.0,12.87,12.87,12.78,12.81,265300.0
2007-11-07 12:30:00,12.82,12.84,12.77,12.78,273600.0,12.82,12.84,12.77,12.78,273600.0
2007-11-07 13:00:00,12.77,12.79,12.7,12.73,741100.0,12.77,12.79,12.7,12.73,741100.0
2007-11-07 13:30:00,12.74,12.77,12.72,12.76,464800.0,12.74,12.77,12.72,12.76,464800.0
2007-11-07 14:00:00,12.77,12.77,12.7,12.73,1161700.0,12.77,12.77,12.7,12.73,1161700.0
2007-11-07 14:30:00,12.72,12.73,12.66,12.7,461200.0,12.72,12.73,12.66,12.7,461200.0
2007-11-07 15:00:00,12.7,12.75,12.67,12.72,785400.0,12.7,12.75,12.67,12.72,785400.0
2007-11-07 15:30:00,12.72,12.73,12.51,12.51,2208800.0,12.72,12.73,12.51,12.51,2208800.0
2007-11-08 09:30:00,12.66,12.66,12.52,12.58,534200.0,12.66,12.66,12.52,12.58,534200.0
2007-11-08 10:00:00,12.59,12.66,12.53,12.64,997100.0,12.59,12.66,12.53,12.64,997100.0
2007-11-08 10:30:00,12.64,12.65,12.58,12.6,424700.0,12.64,12.65,12.58,12.6,424700.0
2007-11-08 11:00:00,12.59,12.66,12.59,12.64,696700.0,12.59,12.66,12.59,12.64,696700.0
2007-11-08 11:30:00,12.65,12.69,12.61,12.68,738300.0,12.65,12.69,12.61,12.68,738300.0
2007-11-08 12:00:00,12.67,12.69,12.6,12.65,675700.0,12.67,12.69,12.6,12.65,675700.0
2007-11-08 12:30:00,12.64,12.66,12.44,12.44,1065000.0,12.64,12.66,12.44,12.44,1065000.0
2007-11-08 13:00:00,12.44,12.45,12.26,12.37,1184400.0,12.44,12.45,12.26,12.37,1184400.0
2007-11-08 13:30:00,12.37,12.45,12.33,12.41,1088400.0,12.37,12.45,12.33,12.41,1088400.0
2007-11-08 14:00:00,12.4,12.46,12.35,12.39,2095900.0,12.4,12.46,12.35,12.39,2095900.0
2007-11-08 14:30:00,12.4,12.5,12.39,12.49,718500.0,12.4,12.5,12.39,12.49,718500.0
2007-11-08 15:00:00,12.5,12.54,12.44,12.48,1281700.0,12.5,12.54,12.44,12.48,1281700.0
2007-11-08 15:30:00,12.48,12.51,12.44,12.49,1467700.0,12.48,12.51,12.44,12.49,1467700.0
2007-11-09 09:30:00,12.41,12.49,12.38,12.39,528700.0,12.41,12.49,12.38,12.39,528700.0
2007-11-09 10:00:00,12.38,12.52,12.36,12.51,1028400.0,12.38,12.52,12.36,12.51,1028400.0
2007-11-09 10:30:00,12.5,12.54,12.48,12.53,1110800.0,12.5,12.54,12.48,12.53,1110800.0
2007-11-09 11:00:00,12.54,12.61,12.49,12.58,718600.0,12.54,12.61,12.49,12.58,718600.0
2007-11-09 11:30:00,12.59,12.63,12.57,12.58,440000.0,12.59,12.63,12.57,12.58,440000.0
2007-11-09 12:00:00,12.57,12.58,12.51,12.53,523500.0,12.57,12.58,12.51,12.53,523500.0
2007-11-09 12:30:00,12.53,12.6,12.51,12.59,791900.0,12.53,12.6,12.51,12.59,791900.0
2007-11-09 13:00:00,12.58,12.64,12.58,12.64,478300.0,12.58,12.64,12.58,12.64,478300.0
2007-11-09 13:30:00,12.64,12.65,12.58,12.6,781400.0,12.64,12.65,12.58,12.6,781400.0
2007-11-09 14:00:00,12.6,12.76,12.59,12.74,991400.0,12.6,12.76,12.59,12.74,991400.0
2007-11-09 14:30:00,12.74,12.78,12.7,12.77,737600.0,12.74,12.78,12.7,12.77,737600.0
2007-11-09 15:00:00,12.77,12.78,12.71,12.77,782300.0,12.77,12.78,12.71,12.77,782300.0
2007-11-09 15:30:00,12.77,12.77,12.66,12.67,1559200.0,12.77,12.77,12.66,12.67,1559200.0
2007-11-12 09:30:00,12.66,12.85,12.66,12.8,836600.0,12.66,12.85,12.66,12.8,836600.0
2007-11-12 10:00:00,12.79,12.83,12.77,12.8,784700.0,12.79,12.83,12.77,12.8,784700.0
2007-11-12 10:30:00,12.79,12.86,12.79,12.85,555300.0,12.79,12.86,12.79,12.85,555300.0
2007-11-12 11:00:00,12.84,12.86,12.78,12.81,636100.0,12.84,12.86,12.78,12.81,636100.0
2007-11-12 11:30:00,12.81,12.82,12.77,12.8,304700.0,12.81,12.82,12.77,12.8,304700.0
2007-11-12 12:00:00,12.8,12.81,12.77,12.77,347100.0,12.8,12.81,12.77,12.77,347100.0
2007-11-12 12:30:00,12.78,12.85,12.77,12.85,328800.0,12.78,12.85,12.77,12.85,328800.0
2007-11-12 13:00:00,12.84,12.85,12.79,12.8,351600.0,12.84,12.85,12.79,12.8,351600.0
2007-11-12 13:30:00,12.8,12.82,12.75,12.77,390200.0,12.8,12.82,12.75,12.77,390200.0
2007-11-12 14:00:00,12.76,12.81,12.75,12.77,472100.0,12.76,12.81,12.75,12.77,472100.0
2007-11-12 14:30:00,12.77,12.85,12.77,12.81,388800.0,12.77,12.85,12.77,12.81,388800.0
2007-11-12 15:00:00,12.82,12.82,12.74,12.76,613800.0,12.82,12.82,12.74,12.76,613800.0
2007-11-12 15:30:00,12.76,12.77,12.65,12.66,1047000.0,12.76,12.77,12.65,12.66,1047000.0
2007-11-13 09:30:00,12.61,12.67,12.51,12.54,949100.0,12.61,12.67,12.51,12.54,949100.0
2007-11-13 10:00:00,12.54,12.65,12.54,12.64,419000.0,12.54,12.65,12.54,12.64,419000.0
2007-11-13 10:30:00,12.65,12.69,12.61,12.64,380300.0,12.65,12.69,12.61,12.64,380300.0
2007-11-13 11:00:00,12.64,12.65,12.63,12.64,229600.0,12.64,12.65,12.63,12.64,229600.0
2007-11-13 11:30:00,12.64,12.69,12.63,12.65,612200.0,12.64,12.69,12.63,12.65,612200.0
2007-11-13 12:00:00,12.66,12.74,12.65,12.7,426100.0,12.66,12.74,12.65,12.7,426100.0
2007-11-13 12:30:00,12.7,12.73,12.69,12.71,619400.0,12.7,12.73,12.69,12.71,619400.0
2007-11-13 13:00:00,12.7,12.73,12.69,12.72,883700.0,12.7,12.73,12.69,12.72,883700.0
2007-11-13 13:30:00,12.72,12.75,12.71,12.73,446200.0,12.72,12.75,12.71,12.73,446200.0
2007-11-13 14:00:00,12.73,12.76,12.73,12.76,665300.0,12.73,12.76,12.73,12.76,665300.0
2007-11-13 14:30:00,12.76,12.82,12.76,12.79,641800.0,12.76,12.82,12.76,12.79,641800.0
2007-11-13 15:00:00,12.78,12.84,12.78,12.82,649700.0,12.78,12.84,12.78,12.82,649700.0
2007-11-13 15:30:00,12.82,12.95,12.81,12.94,2060400.0,12.82,12.95,12.81,12.94,2060400.0
2007-11-14 09:30:00,13.01,13.05,12.92,12.98,764800.0,13.01,13.05,12.92,12.98,764800.0
2007-11-14 10:00:00,12.97,13.0,12.93,12.97,571100.0,12.97,13.0,12.93,12.97,571100.0
2007-11-14 10:30:00,12.97,13.0,12.95,12.99,460200.0,12.97,13.0,12.95,12.99,460200.0
2007-11-14 11:00:00,13.0,13.0,12.92,12.97,670100.0,13.0,13.0,12.92,12.97,670100.0
2007-11-14 11:30:00,12.96,13.0,12.91,12.99,410400.0,12.96,13.0,12.91,12.99,410400.0
2007-11-14 12:00:00,13.0,13.03,12.98,13.01,502400.0,13.0,13.03,12.98,13.01,502400.0
2007-11-14 12:30:00,13.01,13.02,12.98,13.01,643900.0,13.01,13.02,12.98,13.01,643900.0
2007-11-14 13:00:00,13.0,13.06,13.0,13.05,600700.0,13.0,13.06,13.0,13.05,600700.0
2007-11-14 13:30:00,13.04,13.09,12.99,13.0,795400.0,13.04,13.09,12.99,13.0,795400.0
2007-11-14 14:00:00,13.01,13.03,12.96,13.01,434900.0,13.01,13.03,12.96,13.01,434900.0
2007-11-14 14:30:00,13.01,13.08,12.98,12.99,389300.0,13.01,13.08,12.98,12.99,389300.0
2007-11-14 15:00:00,13.0,13.04,12.96,12.96,585200.0,13.0,13.04,12.96,12.96,585200.0
2007-11-14 15:30:00,12.96,12.96,12.71,12.74,1356300.0,12.96,12.96,12.71,12.74,1356300.0
2007-11-15 09:30:00,12.67,12.91,12.67,12.86,462800.0,12.67,12.91,12.67,12.86,462800.0
2007-11-15 10:00:00,12.87,12.88,12.8,12.81,288400.0,12.87,12.88,12.8,12.81,288400.0
2007-11-15 10:30:00,12.81,12.84,12.71,12.73,422700.0,12.81,12.84,12.71,12.73,422700.0
2007-11-15 11:00:00,12.72,12.79,12.72,12.76,570600.0,12.72,12.79,12.72,12.76,570600.0
2007-11-15 11:30:00,12.76,12.8,12.71,12.8,223200.0,12.76,12.8,12.71,12.8,223200.0
2007-11-15 12:00:00,12.8,12.81,12.74,12.75,254300.0,12.8,12.81,12.74,12.75,254300.0
2007-11-15 12:30:00,12.74,12.76,12.71,12.74,181300.0,12.74,12.76,12.71,12.74,181300.0
2007-11-15 13:00:00,12.75,12.79,12.74,12.77,167700.0,12.75,12.79,12.74,12.77,167700.0
2007-11-15 13:30:00,12.76,12.8,12.75,12.75,166600.0,12.76,12.8,12.75,12.75,166600.0
2007-11-15 14:00:00,12.75,12.76,12.68,12.71,390700.0,12.75,12.76,12.68,12.71,390700.0
2007-11-15 14:30:00,12.71,12.76,12.63,12.63,553700.0,12.71,12.76,12.63,12.63,553700.0
2007-11-15 15:00:00,12.64,12.65,12.54,12.6,987300.0,12.64,12.65,12.54,12.6,987300.0
2007-11-15 15:30:00,12.6,12.6,12.45,12.54,1488900.0,12.6,12.6,12.45,12.54,1488900.0
2007-11-16 09:30:00,12.59,12.68,12.37,12.37,1163800.0,12.59,12.68,12.37,12.37,1163800.0
2007-11-16 10:00:00,12.37,12.37,12.21,12.25,1903700.0,12.37,12.37,12.21,12.25,1903700.0
2007-11-16 10:30:00,12.25,12.3,12.2,12.2,1016300.0,12.25,12.3,12.2,12.2,1016300.0
2007-11-16 11:00:00,12.2,12.24,12.17,12.21,543500.0,12.2,12.24,12.17,12.21,543500.0
2007-11-16 11:30:00,12.21,12.21,12.15,12.16,597700.0,12.21,12.21,12.15,12.16,597700.0
2007-11-16 12:00:00,12.16,12.17,12.08,12.08,885300.0,12.16,12.17,12.08,12.08,885300.0
2007-11-16 12:30:00,12.09,12.12,12.06,12.11,1026900.0,12.09,12.12,12.06,12.11,1026900.0
2007-11-16 13:00:00,12.11,12.23,12.1,12.16,808300.0,12.11,12.23,12.1,12.16,808300.0
2007-11-16 13:30:00,12.16,12.16,12.1,12.11,1398500.0,12.16,12.16,12.1,12.11,1398500.0
2007-11-16 14:00:00,12.11,12.12,12.03,12.05,1075800.0,12.11,12.12,12.03,12.05,1075800.0
2007-11-16 14:30:00,12.04,12.06,11.98,12.05,1103000.0,12.04,12.06,11.98,12.05,1103000.0
2007-11-16 15:00:00,12.05,12.08,11.99,12.0,1280800.0,12.05,12.08,11.99,12.0,1280800.0
2007-11-16 15:30:00,12.01,12.12,11.98,12.11,2385300.0,12.01,12.12,11.98,12.11,2385300.0
2007-11-19 09:30:00,12.0,12.2,12.0,12.16,1045900.0,12.0,12.2,12.0,12.16,1045900.0
2007-11-19 10:00:00,12.16,12.22,12.14,12.22,819200.0,12.16,12.22,12.14,12.22,819200.0
2007-11-19 10:30:00,12.22,12.25,12.2,12.25,742700.0,12.22,12.25,12.2,12.25,742700.0
2007-11-19 11:00:00,12.25,12.35,12.24,12.33,697600.0,12.25,12.35,12.24,12.33,697600.0
2007-11-19 11:30:00,12.33,12.36,12.3,12.32,611600.0,12.33,12.36,12.3,12.32,611600.0
2007-11-19 12:00:00,12.31,12.37,12.27,12.29,648900.0,12.31,12.37,12.27,12.29,648900.0
2007-11-19 12:30:00,12.29,12.3,12.23,12.23,705400.0,12.29,12.3,12.23,12.23,705400.0
2007-11-19 13:00:00,12.23,12.29,12.23,12.28,742700.0,12.23,12.29,12.23,12.28,742700.0
2007-11-19 13:30:00,12.29,12.3,12.27,12.27,419500.0,12.29,12.3,12.27,12.27,419500.0
2007-11-19 14:00:00,12.28,12.35,12.27,12.34,584100.0,12.28,12.35,12.27,12.34,584100.0
2007-11-19 14:30:00,12.34,12.35,12.27,12.27,426700.0,12.34,12.35,12.27,12.27,426700.0
2007-11-19 15:00:00,12.27,12.33,12.23,12.27,824200.0,12.27,12.33,12.23,12.27,824200.0
2007-11-19 15:30:00,12.26,12.27,12.19,12.23,1824300.0,12.26,12.27,12.19,12.23,1824300.0
2007-11-20 09:30:00,12.21,12.51,12.2,12.5,900800.0,12.21,12.51,12.2,12.5,900800.0
2007-11-20 10:00:00,12.5,12.57,12.49,12.56,738700.0,12.5,12.57,12.49,12.56,738700.0
2007-11-20 10:30:00,12.57,12.6,12.51,12.52,828900.0,12.57,12.6,12.51,12.52,828900.0
2007-11-20 11:00:00,12.51,12.55,12.46,12.47,378900.0,12.51,12.55,12.46,12.47,378900.0
2007-11-20 11:30:00,12.46,12.52,12.46,12.48,334200.0,12.46,12.52,12.46,12.48,334200.0
2007-11-20 12:00:00,12.49,12.49,12.43,12.43,324700.0,12.49,12.49,12.43,12.43,324700.0
2007-11-20 12:30:00,12.43,12.44,12.34,12.36,387500.0,12.43,12.44,12.34,12.36,387500.0
2007-11-20 13:00:00,12.35,12.36,12.24,12.26,907800.0,12.35,12.36,12.24,12.26,907800.0
2007-11-20 13:30:00,12.27,12.3,12.15,12.17,1120500.0,12.27,12.3,12.15,12.17,1120500.0
2007-11-20 14:00:00,12.16,12.26,12.13,12.19,964800.0,12.16,12.26,12.13,12.19,964800.0
2007-11-20 14:30:00,12.18,12.32,12.18,12.25,1247000.0,12.18,12.32,12.18,12.25,1247000.0
2007-11-20 15:00:00,12.26,12.29,12.18,12.28,1076200.0,12.26,12.29,12.18,12.28,1076200.0
2007-11-20 15:30:00,12.29,12.44,12.28,12.38,2009200.0,12.29,12.44,12.28,12.38,2009200.0
2007-11-21 09:30:00,12.25,12.41,12.25,12.38,475400.0,12.25,12.41,12.25,12.38,475400.0
2007-11-21 10:00:00,12.39,12.45,12.27,12.39,758300.0,12.39,12.45,12.27,12.39,758300.0
2007-11-21 10:30:00,12.39,12.4,12.32,12.36,500100.0,12.39,12.4,12.32,12.36,500100.0
2007-11-21 11:00:00,12.37,12.43,12.35,12.42,444400.0,12.37,12.43,12.35,12.42,444400.0
2007-11-21 11:30:00,12.43,12.52,12.42,12.5,755000.0,12.43,12.52,12.42,12.5,755000.0
2007-11-21 12:00:00,12.5,12.57,12.47,12.47,959300.0,12.5,12.57,12.47,12.47,959300.0
2007-11-21 12:30:00,12.47,12.56,12.46,12.55,756000.0,12.47,12.56,12.46,12.55,756000.0
2007-11-21 13:00:00,12.55,12.63,12.54,12.55,1233500.0,12.55,12.63,12.54,12.55,1233500.0
2007-11-21 13:30:00,12.55,12.59,12.55,12.58,721700.0,12.55,12.59,12.55,12.58,721700.0
2007-11-21 14:00:00,12.57,12.63,12.55,12.61,652000.0,12.57,12.63,12.55,12.61,652000.0
2007-11-21 14:30:00,12.61,12.63,12.58,12.62,526800.0,12.61,12.63,12.58,12.62,526800.0
2007-11-21 15:00:00,12.61,12.64,12.5,12.53,899000.0,12.61,12.64,12.5,12.53,899000.0
2007-11-21 15:30:00,12.53,12.53,12.39,12.42,1299600.0,12.53,12.53,12.39,12.42,1299600.0
2007-11-23 09:30:00,12.49,12.5,12.33,12.35,378000.0,12.49,12.5,12.33,12.35,378000.0
2007-11-23 10:00:00,12.35,12.35,12.27,12.31,313200.0,12.35,12.35,12.27,12.31,313200.0
2007-11-23 10:30:00,12.31,12.36,12.31,12.31,249300.0,12.31,12.36,12.31,12.31,249300.0
2007-11-23 11:00:00,12.31,12.38,12.3,12.37,353900.0,12.31,12.38,12.3,12.37,353900.0
2007-11-23 11:30:00,12.37,12.43,12.36,12.43,218100.0,12.37,12.43,12.36,12.43,218100.0
2007-11-23 12:00:00,12.43,12.54,12.39,12.5,398200.0,12.43,12.54,12.39,12.5,398200.0
2007-11-23 12:30:00,12.49,12.52,12.46,12.52,580900.0,12.49,12.52,12.46,12.52,580900.0
2007-11-26 09:30:00,12.54,12.6,12.5,12.55,472200.0,12.54,12.6,12.5,12.55,472200.0
2007-11-26 10:00:00,12.55,12.59,12.53,12.53,335500.0,12.55,12.59,12.53,12.53,335500.0
2007-11-26 10:30:00,12.54,12.55,12.52,12.53,323100.0,12.54,12.55,12.52,12.53,323100.0
2007-11-26 11:00:00,12.52,12.54,12.47,12.48,178200.0,12.52,12.54,12.47,12.48,178200.0
2007-11-26 11:30:00,12.47,12.53,12.46,12.51,240400.0,12.47,12.53,12.46,12.51,240400.0
2007-11-26 12:00:00,12.5,12.55,12.49,12.55,201100.0,12.5,12.55,12.49,12.55,201100.0
2007-11-26 12:30:00,12.54,12.55,12.47,12.49,270600.0,12.54,12.55,12.47,12.49,270600.0
2007-11-26 13:00:00,12.49,12.51,12.45,12.45,183500.0,12.49,12.51,12.45,12.45,183500.0
2007-11-26 13:30:00,12.45,12.52,12.43,12.49,402800.0,12.45,12.52,12.43,12.49,402800.0
2007-11-26 14:00:00,12.49,12.5,12.43,12.48,299900.0,12.49,12.5,12.43,12.48,299900.0
2007-11-26 14:30:00,12.48,12.49,12.44,12.44,259700.0,12.48,12.49,12.44,12.44,259700.0
2007-11-26 15:00:00,12.44,12.45,12.3,12.31,472600.0,12.44,12.45,12.3,12.31,472600.0
2007-11-26 15:30:00,12.32,12.36,12.22,12.22,1011600.0,12.32,12.36,12.22,12.22,1011600.0
2007-11-27 09:30:00,12.28,12.44,12.25,12.33,468000.0,12.28,12.44,12.25,12.33,468000.0
2007-11-27 10:00:00,12.33,12.39,12.26,12.35,556600.0,12.33,12.39,12.26,12.35,556600.0
2007-11-27 10:30:00,12.36,12.44,12.3,12.42,483000.0,12.36,12.44,12.3,12.42,483000.0
2007-11-27 11:00:00,12.42,12.44,12.38,12.41,269700.0,12.42,12.44,12.38,12.41,269700.0
2007-11-27 11:30:00,12.41,12.48,12.4,12.41,403900.0,12.41,12.48,12.4,12.41,403900.0
2007-11-27 12:00:00,12.41,12.42,12.35,12.36,276500.0,12.41,12.42,12.35,12.36,276500.0
2007-11-27 12:30:00,12.36,12.52,12.36,12.52,511100.0,12.36,12.52,12.36,12.52,511100.0
2007-11-27 13:00:00,12.53,12.59,12.51,12.57,632200.0,12.53,12.59,12.51,12.57,632200.0
2007-11-27 13:30:00,12.58,12.65,12.56,12.62,842200.0,12.58,12.65,12.56,12.62,842200.0
2007-11-27 14:00:00,12.63,12.67,12.56,12.66,784800.0,12.63,12.67,12.56,12.66,784800.0
2007-11-27 14:30:00,12.67,12.68,12.53,12.59,688800.0,12.67,12.68,12.53,12.59,688800.0
2007-11-27 15:00:00,12.59,12.6,12.5,12.51,502600.0,12.59,12.6,12.5,12.51,502600.0
2007-11-27 15:30:00,12.51,12.72,12.51,12.7,1651900.0,12.51,12.72,12.51,12.7,1651900.0
2007-11-28 09:30:00,12.66,12.72,12.38,12.41,10116600.0,12.66,12.72,12.38,12.41,10116600.0
2007-11-28 10:00:00,12.41,12.46,12.28,12.45,1714200.0,12.41,12.46,12.28,12.45,1714200.0
2007-11-28 10:30:00,12.46,12.67,12.46,12.56,1324000.0,12.46,12.67,12.46,12.56,1324000.0
2007-11-28 11:00:00,12.56,12.59,12.51,12.51,364700.0,12.56,12.59,12.51,12.51,364700.0
2007-11-28 11:30:00,12.51,12.56,12.49,12.53,426300.0,12.51,12.56,12.49,12.53,426300.0
2007-11-28 12:00:00,12.53,12.57,12.53,12.56,375000.0,12.53,12.57,12.53,12.56,375000.0
2007-11-28 12:30:00,12.56,12.56,12.51,12.52,224100.0,12.56,12.56,12.51,12.52,224100.0
2007-11-28 13:00:00,12.52,12.56,12.5,12.56,268800.0,12.52,12.56,12.5,12.56,268800.0
2007-11-28 13:30:00,12.56,12.61,12.55,12.6,481200.0,12.56,12.61,12.55,12.6,481200.0
2007-11-28 14:00:00,12.59,12.65,12.59,12.63,399700.0,12.59,12.65,12.59,12.63,399700.0
2007-11-28 14:30:00,12.63,12.7,12.6,12.69,608900.0,12.63,12.7,12.6,12.69,608900.0
2007-11-28 15:00:00,12.7,12.76,12.67,12.75,781100.0,12.7,12.76,12.67,12.75,781100.0
2007-11-28 15:30:00,12.74,12.76,12.69,12.72,1351500.0,12.74,12.76,12.69,12.72,1351500.0
2007-11-29 09:30:00,12.7,12.8,12.6,12.66,682000.0,12.7,12.8,12.6,12.66,682000.0
2007-11-29 10:00:00,12.67,12.73,12.66,12.7,519500.0,12.67,12.73,12.66,12.7,519500.0
2007-11-29 10:30:00,12.7,12.7,12.66,12.68,331400.0,12.7,12.7,12.66,12.68,331400.0
2007-11-29 11:00:00,12.68,12.68,12.56,12.62,439800.0,12.68,12.68,12.56,12.62,439800.0
2007-11-29 11:30:00,12.62,12.65,12.59,12.62,560300.0,12.62,12.65,12.59,12.62,560300.0
2007-11-29 12:00:00,12.61,12.64,12.59,12.61,422700.0,12.61,12.64,12.59,12.61,422700.0
2007-11-29 12:30:00,12.62,12.65,12.56,12.56,455800.0,12.62,12.65,12.56,12.56,455800.0
2007-11-29 13:00:00,12.57,12.57,12.52,12.53,225100.0,12.57,12.57,12.52,12.53,225100.0
2007-11-29 13:30:00,12.53,12.57,12.5,12.54,341600.0,12.53,12.57,12.5,12.54,341600.0
2007-11-29 14:00:00,12.53,12.54,12.5,12.52,415200.0,12.53,12.54,12.5,12.52,415200.0
2007-11-29 14:30:00,12.52,12.53,12.5,12.52,366900.0,12.52,12.53,12.5,12.52,366900.0
2007-11-29 15:00:00,12.52,12.57,12.51,12.55,823700.0,12.52,12.57,12.51,12.55,823700.0
2007-11-29 15:30:00,12.55,12.58,12.51,12.55,952500.0,12.55,12.58,12.51,12.55,952500.0
2007-11-30 09:30:00,12.68,12.73,12.34,12.44,797800.0,12.68,12.73,12.34,12.44,797800.0
2007-11-30 10:00:00,12.45,12.45,12.36,12.39,621600.0,12.45,12.45,12.36,12.39,621600.0
2007-11-30 10:30:00,12.38,12.41,12.36,12.37,543100.0,12.38,12.41,12.36,12.37,543100.0
2007-11-30 11:00:00,12.37,12.37,12.29,12.34,819900.0,12.37,12.37,12.29,12.34,819900.0
2007-11-30 11:30:00,12.34,12.38,12.29,12.38,612800.0,12.34,12.38,12.29,12.38,612800.0
2007-11-30 12:00:00,12.38,12.41,12.37,12.41,278200.0,12.38,12.41,12.37,12.41,278200.0
2007-11-30 12:30:00,12.41,12.45,12.38,12.42,359200.0,12.41,12.45,12.38,12.42,359200.0
2007-11-30 13:00:00,12.43,12.53,12.42,12.51,463100.0,12.43,12.53,12.42,12.51,463100.0
2007-11-30 13:30:00,12.52,12.61,12.51,12.61,454900.0,12.52,12.61,12.51,12.61,454900.0
2007-11-30 14:00:00,12.61,12.66,12.56,12.6,941000.0,12.61,12.66,12.56,12.6,941000.0
2007-11-30 14:30:00,12.61,12.64,12.57,12.6,486700.0,12.61,12.64,12.57,12.6,486700.0
2007-11-30 15:00:00,12.61,12.63,12.53,12.56,663100.0,12.61,12.63,12.53,12.56,663100.0
2007-11-30 15:30:00,12.57,12.64,12.55,12.64,1222100.0,12.57,12.64,12.55,12.64,1222100.0
2007-12-03 09:30:00,12.53,12.69,12.53,12.56,357600.0,12.53,12.69,12.53,12.56,357600.0
2007-12-03 10:00:00,12.55,12.62,12.52,12.61,818600.0,12.55,12.62,12.52,12.61,818600.0
2007-12-03 10:30:00,12.61,12.82,12.61,12.8,641600.0,12.61,12.82,12.61,12.8,641600.0
2007-12-03 11:00:00,12.8,12.83,12.65,12.74,470100.0,12.8,12.83,12.65,12.74,470100.0
2007-12-03 11:30:00,12.73,12.81,12.71,12.77,534400.0,12.73,12.81,12.71,12.77,534400.0
2007-12-03 12:00:00,12.77,12.9,12.77,12.88,560200.0,12.77,12.9,12.77,12.88,560200.0
2007-12-03 12:30:00,12.89,12.93,12.85,12.88,461600.0,12.89,12.93,12.85,12.88,461600.0
2007-12-03 13:00:00,12.87,12.88,12.81,12.83,513200.0,12.87,12.88,12.81,12.83,513200.0
2007-12-03 13:30:00,12.82,12.89,12.82,12.87,453400.0,12.82,12.89,12.82,12.87,453400.0
2007-12-03 14:00:00,12.87,12.89,12.85,12.86,385600.0,12.87,12.89,12.85,12.86,385600.0
2007-12-03 14:30:00,12.86,13.02,12.86,13.01,903400.0,12.86,13.02,12.86,13.01,903400.0
2007-12-03 15:00:00,13.01,13.03,12.97,12.99,1151600.0,13.01,13.03,12.97,12.99,1151600.0
2007-12-03 15:30:00,12.99,13.01,12.94,12.99,2101000.0,12.99,13.01,12.94,12.99,2101000.0
2007-12-04 09:30:00,12.9,12.95,12.79,12.79,455200.0,12.9,12.95,12.79,12.79,455200.0
2007-12-04 10:00:00,12.79,12.83,12.73,12.82,778600.0,12.79,12.83,12.73,12.82,778600.0
2007-12-04 10:30:00,12.82,12.93,12.82,12.84,576900.0,12.82,12.93,12.82,12.84,576900.0
2007-12-04 11:00:00,12.83,12.86,12.75,12.8,513600.0,12.83,12.86,12.75,12.8,513600.0
2007-12-04 11:30:00,12.8,12.81,12.78,12.79,245500.0,12.8,12.81,12.78,12.79,245500.0
2007-12-04 12:00:00,12.79,12.84,12.78,12.83,262900.0,12.79,12.84,12.78,12.83,262900.0
2007-12-04 12:30:00,12.84,12.84,12.8,12.8,139200.0,12.84,12.84,12.8,12.8,139200.0
2007-12-04 13:00:00,12.8,12.83,12.8,12.82,150200.0,12.8,12.83,12.8,12.82,150200.0
2007-12-04 13:30:00,12.83,12.83,12.75,12.75,273400.0,12.83,12.83,12.75,12.75,273400.0
2007-12-04 14:00:00,12.76,12.76,12.64,12.65,593500.0,12.76,12.76,12.64,12.65,593500.0
2007-12-04 14:30:00,12.65,12.65,12.62,12.64,611400.0,12.65,12.65,12.62,12.64,611400.0
2007-12-04 15:00:00,12.63,12.71,12.6,12.64,1314300.0,12.63,12.71,12.6,12.64,1314300.0
2007-12-04 15:30:00,12.63,12.68,12.6,12.61,1262000.0,12.63,12.68,12.6,12.61,1262000.0
2007-12-05 09:30:00,12.72,13.0,12.72,12.76,582200.0,12.72,13.0,12.72,12.76,582200.0
2007-12-05 10:00:00,12.76,12.84,12.75,12.8,467200.0,12.76,12.84,12.75,12.8,467200.0
2007-12-05 10:30:00,12.8,12.84,12.79,12.82,1120100.0,12.8,12.84,12.79,12.82,1120100.0
2007-12-05 11:00:00,12.82,12.93,12.81,12.92,373400.0,12.82,12.93,12.81,12.92,373400.0
2007-12-05 11:30:00,12.92,12.92,12.89,12.91,260100.0,12.92,12.92,12.89,12.91,260100.0
2007-12-05 12:00:00,12.92,12.98,12.91,12.96,417400.0,12.92,12.98,12.91,12.96,417400.0
2007-12-05 12:30:00,12.95,12.98,12.88,12.94,537300.0,12.95,12.98,12.88,12.94,537300.0
2007-12-05 13:00:00,12.95,12.95,12.86,12.86,383700.0,12.95,12.95,12.86,12.86,383700.0
2007-12-05 13:30:00,12.85,12.87,12.84,12.87,272100.0,12.85,12.87,12.84,12.87,272100.0
2007-12-05 14:00:00,12.87,12.9,12.86,12.86,293300.0,12.87,12.9,12.86,12.86,293300.0
2007-12-05 14:30:00,12.87,12.89,12.81,12.81,366200.0,12.87,12.89,12.81,12.81,366200.0
2007-12-05 15:00:00,12.81,12.86,12.8,12.85,411600.0,12.81,12.86,12.8,12.85,411600.0
2007-12-05 15:30:00,12.85,12.95,12.84,12.95,1358800.0,12.85,12.95,12.84,12.95,1358800.0
2007-12-06 09:30:00,12.95,12.95,12.85,12.86,298800.0,12.95,12.95,12.85,12.86,298800.0
2007-12-06 10:00:00,12.86,12.92,12.85,12.9,277500.0,12.86,12.92,12.85,12.9,277500.0
2007-12-06 10:30:00,12.91,12.95,12.9,12.95,1205500.0,12.91,12.95,12.9,12.95,1205500.0
2007-12-06 11:00:00,12.95,12.99,12.94,12.97,499100.0,12.95,12.99,12.94,12.97,499100.0
2007-12-06 11:30:00,12.97,12.99,12.94,12.94,278500.0,12.97,12.99,12.94,12.94,278500.0
2007-12-06 12:00:00,12.95,12.95,12.91,12.92,326700.0,12.95,12.95,12.91,12.92,326700.0
2007-12-06 12:30:00,12.92,12.93,12.88,12.89,689400.0,12.92,12.93,12.88,12.89,689400.0
2007-12-06 13:00:00,12.89,12.9,12.85,12.87,372500.0,12.89,12.9,12.85,12.87,372500.0
2007-12-06 13:30:00,12.87,12.9,12.82,12.82,314600.0,12.87,12.9,12.82,12.82,314600.0
2007-12-06 14:00:00,12.83,12.9,12.82,12.88,566200.0,12.83,12.9,12.82,12.88,566200.0
2007-12-06 14:30:00,12.88,12.91,12.86,12.91,766400.0,12.88,12.91,12.86,12.91,766400.0
2007-12-06 15:00:00,12.9,12.98,12.9,12.97,1016200.0,12.9,12.98,12.9,12.97,1016200.0
2007-12-06 15:30:00,12.96,13.0,12.94,13.0,2407700.0,12.96,13.0,12.94,13.0,2407700.0
2007-12-07 09:30:00,13.0,13.02,12.88,12.91,403300.0,13.0,13.02,12.88,12.91,403300.0
2007-12-07 10:00:00,12.91,13.0,12.9,12.99,510200.0,12.91,13.0,12.9,12.99,510200.0
2007-12-07 10:30:00,12.99,13.01,12.97,12.99,601800.0,12.99,13.01,12.97,12.99,601800.0
2007-12-07 11:00:00,12.99,13.0,12.92,12.93,316200.0,12.99,13.0,12.92,12.93,316200.0
2007-12-07 11:30:00,12.92,13.0,12.92,12.99,381400.0,12.92,13.0,12.92,12.99,381400.0
2007-12-07 12:00:00,12.99,13.02,12.94,12.94,293100.0,12.99,13.02,12.94,12.94,293100.0
2007-12-07 12:30:00,12.94,12.95,12.88,12.88,245900.0,12.94,12.95,12.88,12.88,245900.0
2007-12-07 13:00:00,12.88,12.89,12.73,12.75,581400.0,12.88,12.89,12.73,12.75,581400.0
2007-12-07 13:30:00,12.75,12.79,12.73,12.79,347400.0,12.75,12.79,12.73,12.79,347400.0
2007-12-07 14:00:00,12.79,12.79,12.72,12.74,374800.0,12.79,12.79,12.72,12.74,374800.0
2007-12-07 14:30:00,12.74,12.75,12.74,12.74,248500.0,12.74,12.75,12.74,12.74,248500.0
2007-12-07 15:00:00,12.74,12.82,12.73,12.78,744800.0,12.74,12.82,12.73,12.78,744800.0
2007-12-07 15:30:00,12.79,12.81,12.71,12.75,1494200.0,12.79,12.81,12.71,12.75,1494200.0
2007-12-10 09:30:00,12.79,13.02,12.7,12.98,707700.0,12.79,13.02,12.7,12.98,707700.0
2007-12-10 10:00:00,12.97,13.08,12.97,12.98,548500.0,12.97,13.08,12.97,12.98,548500.0
2007-12-10 10:30:00,12.98,13.01,12.94,12.98,330200.0,12.98,13.01,12.94,12.98,330200.0
2007-12-10 11:00:00,12.98,13.0,12.96,12.99,209200.0,12.98,13.0,12.96,12.99,209200.0
2007-12-10 11:30:00,12.99,13.0,12.92,12.94,569500.0,12.99,13.0,12.92,12.94,569500.0
2007-12-10 12:00:00,12.93,12.97,12.93,12.95,308700.0,12.93,12.97,12.93,12.95,308700.0
2007-12-10 12:30:00,12.95,13.0,12.95,13.0,381200.0,12.95,13.0,12.95,13.0,381200.0
2007-12-10 13:00:00,12.99,13.0,12.99,13.0,234800.0,12.99,13.0,12.99,13.0,234800.0
2007-12-10 13:30:00,12.99,13.0,12.97,12.98,663400.0,12.99,13.0,12.97,12.98,663400.0
2007-12-10 14:00:00,12.98,12.99,12.92,12.95,639500.0,12.98,12.99,12.92,12.95,639500.0
2007-12-10 14:30:00,12.95,12.96,12.94,12.95,319200.0,12.95,12.96,12.94,12.95,319200.0
2007-12-10 15:00:00,12.95,12.97,12.93,12.94,719000.0,12.95,12.97,12.93,12.94,719000.0
2007-12-10 15:30:00,12.94,13.06,12.94,13.05,1587100.0,12.94,13.06,12.94,13.05,1587100.0
2007-12-11 09:30:00,13.09,13.12,12.96,13.01,278900.0,13.09,13.12,12.96,13.01,278900.0
2007-12-11 10:00:00,13.01,13.01,12.92,13.0,354000.0,13.01,13.01,12.92,13.0,354000.0
2007-12-11 10:30:00,12.99,13.02,12.98,12.99,362300.0,12.99,13.02,12.98,12.99,362300.0
2007-12-11 11:00:00,12.99,13.0,12.93,12.94,301300.0,12.99,13.0,12.93,12.94,301300.0
2007-12-11 11:30:00,12.95,12.98,12.94,12.96,260500.0,12.95,12.98,12.94,12.96,260500.0
2007-12-11 12:00:00,12.97,12.99,12.93,12.97,286800.0,12.97,12.99,12.93,12.97,286800.0
2007-12-11 12:30:00,12.96,12.98,12.95,12.97,195800.0,12.96,12.98,12.95,12.97,195800.0
2007-12-11 13:00:00,12.97,12.98,12.94,12.97,298600.0,12.97,12.98,12.94,12.97,298600.0
2007-12-11 13:30:00,12.97,12.97,12.95,12.97,194400.0,12.97,12.97,12.95,12.97,194400.0
2007-12-11 14:00:00,12.97,13.0,12.77,12.79,574800.0,12.97,13.0,12.77,12.79,574800.0
2007-12-11 14:30:00,12.8,12.84,12.73,12.79,683000.0,12.8,12.84,12.73,12.79,683000.0
2007-12-11 15:00:00,12.79,12.83,12.74,12.79,706200.0,12.79,12.83,12.74,12.79,706200.0
2007-12-11 15:30:00,12.79,12.81,12.65,12.67,1113700.0,12.79,12.81,12.65,12.67,1113700.0
2007-12-12 09:30:00,12.96,12.97,12.81,12.85,790200.0,12.96,12.97,12.81,12.85,790200.0
2007-12-12 10:00:00,12.85,12.88,12.84,12.88,383000.0,12.85,12.88,12.84,12.88,383000.0
2007-12-12 10:30:00,12.87,12.88,12.85,12.85,577900.0,12.87,12.88,12.85,12.85,577900.0
2007-12-12 11:00:00,12.85,12.89,12.84,12.85,375600.0,12.85,12.89,12.84,12.85,375600.0
2007-12-12 11:30:00,12.84,12.88,12.79,12.79,356000.0,12.84,12.88,12.79,12.79,356000.0
2007-12-12 12:00:00,12.8,12.8,12.64,12.65,679700.0,12.8,12.8,12.64,12.65,679700.0
2007-12-12 12:30:00,12.64,12.65,12.56,12.57,320000.0,12.64,12.65,12.56,12.57,320000.0
2007-12-12 13:00:00,12.57,12.59,12.56,12.57,279100.0,12.57,12.59,12.56,12.57,279100.0
2007-12-12 13:30:00,12.56,12.66,12.56,12.66,553200.0,12.56,12.66,12.56,12.66,553200.0
2007-12-12 14:00:00,12.65,12.69,12.6,12.6,538000.0,12.65,12.69,12.6,12.6,538000.0
2007-12-12 14:30:00,12.6,12.61,12.56,12.57,528200.0,12.6,12.61,12.56,12.57,528200.0
2007-12-12 15:00:00,12.56,12.57,12.42,12.47,1685400.0,12.56,12.57,12.42,12.47,1685400.0
2007-12-12 15:30:00,12.48,12.69,12.43,12.64,1961800.0,12.48,12.69,12.43,12.64,1961800.0
2007-12-13 09:30:00,12.54,12.55,12.3,12.33,569200.0,12.54,12.55,12.3,12.33,569200.0
2007-12-13 10:00:00,12.33,12.35,12.27,12.32,705900.0,12.33,12.35,12.27,12.32,705900.0
2007-12-13 10:30:00,12.31,12.34,12.23,12.24,452600.0,12.31,12.34,12.23,12.24,452600.0
2007-12-13 11:00:00,12.23,12.29,12.21,12.27,844800.0,12.23,12.29,12.21,12.27,844800.0
2007-12-13 11:30:00,12.27,12.28,12.23,12.27,392000.0,12.27,12.28,12.23,12.27,392000.0
2007-12-13 12:00:00,12.26,12.29,12.25,12.27,349000.0,12.26,12.29,12.25,12.27,349000.0
2007-12-13 12:30:00,12.27,12.27,12.22,12.24,372800.0,12.27,12.27,12.22,12.24,372800.0
2007-12-13 13:00:00,12.24,12.26,12.22,12.23,446700.0,12.24,12.26,12.22,12.23,446700.0
2007-12-13 13:30:00,12.24,12.25,12.22,12.22,630200.0,12.24,12.25,12.22,12.22,630200.0
2007-12-13 14:00:00,12.22,12.29,12.21,12.27,1104600.0,12.22,12.29,12.21,12.27,1104600.0
2007-12-13 14:30:00,12.27,12.28,12.18,12.19,1260100.0,12.27,12.28,12.18,12.19,1260100.0
2007-12-13 15:00:00,12.2,12.24,12.16,12.22,864000.0,12.2,12.24,12.16,12.22,864000.0
2007-12-13 15:30:00,12.22,12.23,12.19,12.23,1856100.0,12.22,12.23,12.19,12.23,1856100.0
2007-12-14 09:30:00,12.25,12.37,12.21,12.34,876100.0,12.25,12.37,12.21,12.34,876100.0
2007-12-14 10:00:00,12.33,12.39,12.31,12.37,564200.0,12.33,12.39,12.31,12.37,564200.0
2007-12-14 10:30:00,12.38,12.38,12.34,12.37,356300.0,12.38,12.38,12.34,12.37,356300.0
2007-12-14 11:00:00,12.36,12.38,12.28,12.29,706100.0,12.36,12.38,12.28,12.29,706100.0
2007-12-14 11:30:00,12.3,12.34,12.27,12.34,357400.0,12.3,12.34,12.27,12.34,357400.0
2007-12-14 12:00:00,12.34,12.36,12.3,12.3,328100.0,12.34,12.36,12.3,12.3,328100.0
2007-12-14 12:30:00,12.3,12.31,12.27,12.3,371600.0,12.3,12.31,12.27,12.3,371600.0
2007-12-14 13:00:00,12.31,12.31,12.27,12.28,411300.0,12.31,12.31,12.27,12.28,411300.0
2007-12-14 13:30:00,12.27,12.3,12.2,12.23,684300.0,12.27,12.3,12.2,12.23,684300.0
2007-12-14 14:00:00,12.23,12.24,12.13,12.19,568500.0,12.23,12.24,12.13,12.19,568500.0
2007-12-14 14:30:00,12.18,12.19,12.05,12.05,764200.0,12.18,12.19,12.05,12.05,764200.0
2007-12-14 15:00:00,12.05,12.07,11.95,11.97,1174700.0,12.05,12.07,11.95,11.97,1174700.0
2007-12-14 15:30:00,11.97,12.02,11.93,11.95,1878800.0,11.97,12.02,11.93,11.95,1878800.0
2007-12-17 09:30:00,11.92,11.92,11.61,11.66,1430100.0,11.92,11.92,11.61,11.66,1430100.0
2007-12-17 10:00:00,11.66,11.74,11.58,11.7,1114300.0,11.66,11.74,11.58,11.7,1114300.0
2007-12-17 10:30:00,11.69,11.71,11.65,11.69,936100.0,11.69,11.71,11.65,11.69,936100.0
2007-12-17 11:00:00,11.68,11.77,11.67,11.69,1229800.0,11.68,11.77,11.67,11.69,1229800.0
2007-12-17 11:30:00,11.7,11.71,11.64,11.67,623600.0,11.7,11.71,11.64,11.67,623600.0
2007-12-17 12:00:00,11.67,11.68,11.63,11.64,435700.0,11.67,11.68,11.63,11.64,435700.0
2007-12-17 12:30:00,11.65,11.69,11.62,11.65,469100.0,11.65,11.69,11.62,11.65,469100.0
2007-12-17 13:00:00,11.65,11.67,11.62,11.65,847700.0,11.65,11.67,11.62,11.65,847700.0
2007-12-17 13:30:00,11.65,11.68,11.62,11.64,1054800.0,11.65,11.68,11.62,11.64,1054800.0
2007-12-17 14:00:00,11.64,11.72,11.63,11.71,657700.0,11.64,11.72,11.63,11.71,657700.0
2007-12-17 14:30:00,11.71,11.71,11.55,11.56,1215300.0,11.71,11.71,11.55,11.56,1215300.0
2007-12-17 15:00:00,11.56,11.56,11.46,11.5,2117500.0,11.56,11.56,11.46,11.5,2117500.0
2007-12-17 15:30:00,11.5,11.52,11.45,11.48,2551600.0,11.5,11.52,11.45,11.48,2551600.0
2007-12-18 09:30:00,11.53,11.57,11.42,11.45,655000.0,11.53,11.57,11.42,11.45,655000.0
2007-12-18 10:00:00,11.45,11.45,11.27,11.33,8226600.0,11.45,11.45,11.27,11.33,8226600.0
2007-12-18 10:30:00,11.33,11.57,11.3,11.55,5983500.0,11.33,11.57,11.3,11.55,5983500.0
2007-12-18 11:00:00,11.55,11.64,11.52,11.6,1577900.0,11.55,11.64,11.52,11.6,1577900.0
2007-12-18 11:30:00,11.6,11.77,11.59,11.72,1376600.0,11.6,11.77,11.59,11.72,1376600.0
2007-12-18 12:00:00,11.73,11.73,11.64,11.64,933600.0,11.73,11.73,11.64,11.64,933600.0
2007-12-18 12:30:00,11.65,11.7,11.55,11.56,690300.0,11.65,11.7,11.55,11.56,690300.0
2007-12-18 13:00:00,11.56,11.64,11.54,11.63,668500.0,11.56,11.64,11.54,11.63,668500.0
2007-12-18 13:30:00,11.63,11.71,11.62,11.7,391800.0,11.63,11.71,11.62,11.7,391800.0
2007-12-18 14:00:00,11.7,11.74,11.65,11.68,570300.0,11.7,11.74,11.65,11.68,570300.0
2007-12-18 14:30:00,11.68,11.72,11.65,11.68,479900.0,11.68,11.72,11.65,11.68,479900.0
2007-12-18 15:00:00,11.67,11.75,11.64,11.64,708100.0,11.67,11.75,11.64,11.64,708100.0
2007-12-18 15:30:00,11.64,11.73,11.63,11.65,1560800.0,11.64,11.73,11.63,11.65,1560800.0
2007-12-19 09:30:00,11.65,11.71,11.56,11.61,628500.0,11.65,11.71,11.56,11.61,628500.0
2007-12-19 10:00:00,11.62,11.68,11.6,11.68,519900.0,11.62,11.68,11.6,11.68,519900.0
2007-12-19 10:30:00,11.68,11.75,11.62,11.64,578900.0,11.68,11.75,11.62,11.64,578900.0
2007-12-19 11:00:00,11.64,11.69,11.63,11.63,592900.0,11.64,11.69,11.63,11.63,592900.0
2007-12-19 11:30:00,11.63,11.65,11.52,11.53,648800.0,11.63,11.65,11.52,11.53,648800.0
2007-12-19 12:00:00,11.54,11.6,11.51,11.6,499200.0,11.54,11.6,11.51,11.6,499200.0
2007-12-19 12:30:00,11.59,11.6,11.53,11.54,288200.0,11.59,11.6,11.53,11.54,288200.0
2007-12-19 13:00:00,11.55,11.55,11.48,11.49,399900.0,11.55,11.55,11.48,11.49,399900.0
2007-12-19 13:30:00,11.5,11.5,11.44,11.44,654800.0,11.5,11.5,11.44,11.44,654800.0
2007-12-19 14:00:00,11.45,11.55,11.44,11.51,787600.0,11.45,11.55,11.44,11.51,787600.0
2007-12-19 14:30:00,11.51,11.6,11.51,11.59,448300.0,11.51,11.6,11.51,11.59,448300.0
2007-12-19 15:00:00,11.58,11.6,11.55,11.56,807500.0,11.58,11.6,11.55,11.56,807500.0
2007-12-19 15:30:00,11.57,11.59,11.5,11.51,926000.0,11.57,11.59,11.5,11.51,926000.0
2007-12-20 09:30:00,11.6,11.71,11.42,11.56,610400.0,11.6,11.71,11.42,11.56,610400.0
2007-12-20 10:00:00,11.56,11.62,11.5,11.5,492700.0,11.56,11.62,11.5,11.5,492700.0
2007-12-20 10:30:00,11.5,11.54,11.49,11.49,525100.0,11.5,11.54,11.49,11.49,525100.0
2007-12-20 11:00:00,11.49,11.51,11.46,11.51,486800.0,11.49,11.51,11.46,11.51,486800.0
2007-12-20 11:30:00,11.51,11.55,11.5,11.55,474700.0,11.51,11.55,11.5,11.55,474700.0
2007-12-20 12:00:00,11.54,11.55,11.52,11.52,281400.0,11.54,11.55,11.52,11.52,281400.0
2007-12-20 12:30:00,11.53,11.53,11.48,11.49,233400.0,11.53,11.53,11.48,11.49,233400.0
2007-12-20 13:00:00,11.48,11.57,11.48,11.56,241300.0,11.48,11.57,11.48,11.56,241300.0
2007-12-20 13:30:00,11.56,11.63,11.55,11.62,291000.0,11.56,11.63,11.55,11.62,291000.0
2007-12-20 14:00:00,11.63,11.65,11.56,11.57,584200.0,11.63,11.65,11.56,11.57,584200.0
2007-12-20 14:30:00,11.57,11.6,11.52,11.56,644400.0,11.57,11.6,11.52,11.56,644400.0
2007-12-20 15:00:00,11.55,11.63,11.54,11.55,801600.0,11.55,11.63,11.54,11.55,801600.0
2007-12-20 15:30:00,11.55,11.6,11.55,11.59,971500.0,11.55,11.6,11.55,11.59,971500.0
2007-12-21 09:30:00,11.69,11.75,11.64,11.69,3195500.0,11.69,11.75,11.64,11.69,3195500.0
2007-12-21 10:00:00,11.7,11.8,11.67,11.68,796400.0,11.7,11.8,11.67,11.68,796400.0
2007-12-21 10:30:00,11.67,11.87,11.66,11.83,1939500.0,11.67,11.87,11.66,11.83,1939500.0
2007-12-21 11:00:00,11.84,11.91,11.82,11.88,1097400.0,11.84,11.91,11.82,11.88,1097400.0
2007-12-21 11:30:00,11.88,11.88,11.83,11.84,448100.0,11.88,11.88,11.83,11.84,448100.0
2007-12-21 12:00:00,11.85,11.85,11.81,11.84,424800.0,11.85,11.85,11.81,11.84,424800.0
2007-12-21 12:30:00,11.84,11.88,11.83,11.86,422600.0,11.84,11.88,11.83,11.86,422600.0
2007-12-21 13:00:00,11.86,11.9,11.83,11.86,867300.0,11.86,11.9,11.83,11.86,867300.0
2007-12-21 13:30:00,11.87,11.87,11.83,11.85,272600.0,11.87,11.87,11.83,11.85,272600.0
2007-12-21 14:00:00,11.84,11.85,11.78,11.85,696500.0,11.84,11.85,11.78,11.85,696500.0
2007-12-21 14:30:00,11.84,11.86,11.79,11.83,705100.0,11.84,11.86,11.79,11.83,705100.0
2007-12-21 15:00:00,11.82,11.91,11.82,11.84,1038900.0,11.82,11.91,11.82,11.84,1038900.0
2007-12-21 15:30:00,11.84,11.85,11.79,11.82,1116600.0,11.84,11.85,11.79,11.82,1116600.0
2007-12-24 09:30:00,11.8,11.83,11.65,11.78,412900.0,11.8,11.83,11.65,11.78,412900.0
2007-12-24 10:00:00,11.77,11.81,11.71,11.71,207300.0,11.77,11.81,11.71,11.71,207300.0
2007-12-24 10:30:00,11.72,11.72,11.6,11.61,362700.0,11.72,11.72,11.6,11.61,362700.0
2007-12-24 11:00:00,11.6,11.64,11.59,11.61,301700.0,11.6,11.64,11.59,11.61,301700.0
2007-12-24 11:30:00,11.61,11.62,11.52,11.53,408700.0,11.61,11.62,11.52,11.53,408700.0
2007-12-24 12:00:00,11.53,11.54,11.43,11.44,856900.0,11.53,11.54,11.43,11.44,856900.0
2007-12-24 12:30:00,11.43,11.54,11.36,11.48,1161700.0,11.43,11.54,11.36,11.48,1161700.0
2007-12-24 13:00:00,11.48,11.5,11.47,11.5,75100.0,11.48,11.5,11.47,11.5,75100.0
2007-12-24 13:30:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 14:00:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 14:30:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 15:00:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 15:30:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-26 09:30:00,11.38,11.5,11.37,11.46,377400.0,11.38,11.5,11.37,11.46,377400.0
2007-12-26 10:00:00,11.47,11.51,11.43,11.5,429800.0,11.47,11.51,11.43,11.5,429800.0
2007-12-26 10:30:00,11.49,11.55,11.49,11.55,329200.0,11.49,11.55,11.49,11.55,329200.0
2007-12-26 11:00:00,11.55,11.57,11.54,11.54,398200.0,11.55,11.57,11.54,11.54,398200.0
2007-12-26 11:30:00,11.55,11.57,11.54,11.56,300600.0,11.55,11.57,11.54,11.56,300600.0
2007-12-26 12:00:00,11.57,11.6,11.56,11.6,406000.0,11.57,11.6,11.56,11.6,406000.0
2007-12-26 12:30:00,11.6,11.66,11.59,11.64,439700.0,11.6,11.66,11.59,11.64,439700.0
2007-12-26 13:00:00,11.65,11.73,11.64,11.72,426200.0,11.65,11.73,11.64,11.72,426200.0
2007-12-26 13:30:00,11.72,11.78,11.72,11.78,643200.0,11.72,11.78,11.72,11.78,643200.0
2007-12-26 14:00:00,11.78,11.79,11.73,11.78,844000.0,11.78,11.79,11.73,11.78,844000.0
2007-12-26 14:30:00,11.77,11.87,11.77,11.78,730100.0,11.77,11.87,11.77,11.78,730100.0
2007-12-26 15:00:00,11.78,11.87,11.74,11.87,881400.0,11.78,11.87,11.74,11.87,881400.0
2007-12-26 15:30:00,11.86,11.93,11.81,11.86,2145200.0,11.86,11.93,11.81,11.86,2145200.0
2007-12-27 09:30:00,11.69,11.84,11.69,11.75,663600.0,11.69,11.84,11.69,11.75,663600.0
2007-12-27 10:00:00,11.75,11.79,11.72,11.72,507900.0,11.75,11.79,11.72,11.72,507900.0
2007-12-27 10:30:00,11.72,11.76,11.68,11.73,663600.0,11.72,11.76,11.68,11.73,663600.0
2007-12-27 11:00:00,11.74,11.74,11.69,11.69,318000.0,11.74,11.74,11.69,11.69,318000.0
2007-12-27 11:30:00,11.69,11.7,11.62,11.64,656100.0,11.69,11.7,11.62,11.64,656100.0
2007-12-27 12:00:00,11.64,11.74,11.63,11.72,719400.0,11.64,11.74,11.63,11.72,719400.0
2007-12-27 12:30:00,11.71,11.73,11.69,11.71,674100.0,11.71,11.73,11.69,11.71,674100.0
2007-12-27 13:00:00,11.7,11.71,11.66,11.71,486900.0,11.7,11.71,11.66,11.71,486900.0
2007-12-27 13:30:00,11.71,11.73,11.7,11.71,352800.0,11.71,11.73,11.7,11.71,352800.0
2007-12-27 14:00:00,11.72,11.75,11.71,11.73,428000.0,11.72,11.75,11.71,11.73,428000.0
2007-12-27 14:30:00,11.72,11.74,11.71,11.74,546400.0,11.72,11.74,11.71,11.74,546400.0
2007-12-27 15:00:00,11.74,11.77,11.72,11.74,994500.0,11.74,11.77,11.72,11.74,994500.0
2007-12-27 15:30:00,11.74,11.75,11.69,11.74,2032500.0,11.74,11.75,11.69,11.74,2032500.0
2007-12-28 09:30:00,11.7,11.8,11.61,11.78,642100.0,11.7,11.8,11.61,11.78,642100.0
2007-12-28 10:00:00,11.77,11.77,11.64,11.72,624500.0,11.77,11.77,11.64,11.72,624500.0
2007-12-28 10:30:00,11.72,11.73,11.71,11.72,54900.0,11.72,11.73,11.71,11.72,54900.0
2007-12-28 11:00:00,11.72,11.75,11.71,11.75,484700.0,11.72,11.75,11.71,11.75,484700.0
2007-12-28 11:30:00,11.75,11.8,11.74,11.79,407300.0,11.75,11.8,11.74,11.79,407300.0
2007-12-28 12:00:00,11.79,11.79,11.74,11.76,649800.0,11.79,11.79,11.74,11.76,649800.0
2007-12-28 12:30:00,11.76,11.78,11.75,11.75,460900.0,11.76,11.78,11.75,11.75,460900.0
2007-12-28 13:00:00,11.75,11.77,11.73,11.75,398000.0,11.75,11.77,11.73,11.75,398000.0
2007-12-28 13:30:00,11.75,11.76,11.7,11.71,368500.0,11.75,11.76,11.7,11.71,368500.0
2007-12-28 14:00:00,11.72,11.76,11.71,11.74,431700.0,11.72,11.76,11.71,11.74,431700.0
2007-12-28 14:30:00,11.75,11.78,11.74,11.78,340400.0,11.75,11.78,11.74,11.78,340400.0
2007-12-28 15:00:00,11.77,11.81,11.75,11.76,700200.0,11.77,11.81,11.75,11.76,700200.0
2007-12-28 15:30:00,11.76,11.77,11.7,11.71,1118500.0,11.76,11.77,11.7,11.71,1118500.0
2007-12-31 09:30:00,11.66,11.71,11.58,11.61,643600.0,11.66,11.71,11.58,11.61,643600.0
2007-12-31 10:00:00,11.62,11.62,11.52,11.56,418700.0,11.62,11.62,11.52,11.56,418700.0
2007-12-31 10:30:00,11.57,11.59,11.5,11.51,436000.0,11.57,11.59,11.5,11.51,436000.0
2007-12-31 11:00:00,11.52,11.52,11.45,11.46,458300.0,11.52,11.52,11.45,11.46,458300.0
2007-12-31 11:30:00,11.46,11.49,11.39,11.39,490400.0,11.46,11.49,11.39,11.39,490400.0
2007-12-31 12:00:00,11.4,11.52,11.38,11.47,529700.0,11.4,11.52,11.38,11.47,529700.0
2007-12-31 12:30:00,11.47,11.53,11.47,11.49,311600.0,11.47,11.53,11.47,11.49,311600.0
2007-12-31 13:00:00,11.49,11.52,11.48,11.5,571400.0,11.49,11.52,11.48,11.5,571400.0
2007-12-31 13:30:00,11.51,11.71,11.5,11.67,909200.0,11.51,11.71,11.5,11.67,909200.0
2007-12-31 14:00:00,11.67,11.73,11.66,11.69,515000.0,11.67,11.73,11.66,11.69,515000.0
2007-12-31 14:30:00,11.69,11.7,11.64,11.67,487200.0,11.69,11.7,11.64,11.67,487200.0
2007-12-31 15:00:00,11.67,11.68,11.65,11.66,583100.0,11.67,11.68,11.65,11.66,583100.0
2007-12-31 15:30:00,11.65,11.67,11.6,11.6,1882800.0,11.65,11.67,11.6,11.6,1882800.0
2008-01-02 09:30:00,11.65,11.85,11.56,11.85,876900.0,11.65,11.85,11.56,11.85,876900.0
2008-01-02 10:00:00,11.84,11.85,11.65,11.69,583200.0,11.84,11.85,11.65,11.69,583200.0
2008-01-02 10:30:00,11.68,11.7,11.63,11.65,391200.0,11.68,11.7,11.63,11.65,391200.0
2008-01-02 11:00:00,11.64,11.67,11.53,11.53,436400.0,11.64,11.67,11.53,11.53,436400.0
2008-01-02 11:30:00,11.53,11.54,11.41,11.5,501900.0,11.53,11.54,11.41,11.5,501900.0
2008-01-02 12:00:00,11.5,11.51,11.4,11.4,412700.0,11.5,11.51,11.4,11.4,412700.0
2008-01-02 12:30:00,11.4,11.43,11.38,11.42,377400.0,11.4,11.43,11.38,11.42,377400.0
2008-01-02 13:00:00,11.42,11.42,11.38,11.4,293500.0,11.42,11.42,11.38,11.4,293500.0
2008-01-02 13:30:00,11.39,11.44,11.38,11.43,361300.0,11.39,11.44,11.38,11.43,361300.0
2008-01-02 14:00:00,11.43,11.54,11.43,11.52,401100.0,11.43,11.54,11.43,11.52,401100.0
2008-01-02 14:30:00,11.53,11.53,11.44,11.46,386400.0,11.53,11.53,11.44,11.46,386400.0
2008-01-02 15:00:00,11.45,11.46,11.35,11.37,677000.0,11.45,11.46,11.35,11.37,677000.0
2008-01-02 15:30:00,11.37,11.42,11.36,11.41,1105100.0,11.37,11.42,11.36,11.41,1105100.0
2008-01-03 09:30:00,11.47,11.47,11.37,11.38,669900.0,11.47,11.47,11.37,11.38,669900.0
2008-01-03 10:00:00,11.38,11.48,11.38,11.48,441400.0,11.38,11.48,11.38,11.48,441400.0
2008-01-03 10:30:00,11.47,11.52,11.4,11.41,417000.0,11.47,11.52,11.4,11.41,417000.0
2008-01-03 11:00:00,11.41,11.41,11.38,11.38,361800.0,11.41,11.41,11.38,11.38,361800.0
2008-01-03 11:30:00,11.39,11.46,11.36,11.43,493800.0,11.39,11.46,11.36,11.43,493800.0
2008-01-03 12:00:00,11.43,11.44,11.43,11.44,90600.0,11.43,11.44,11.43,11.44,90600.0
2008-01-03 12:30:00,11.43,11.44,11.4,11.41,472800.0,11.43,11.44,11.4,11.41,472800.0
2008-01-03 13:00:00,11.4,11.42,11.39,11.41,391200.0,11.4,11.42,11.39,11.41,391200.0
2008-01-03 13:30:00,11.41,11.42,11.39,11.39,439400.0,11.41,11.42,11.39,11.39,439400.0
2008-01-03 14:00:00,11.39,11.41,11.38,11.38,271700.0,11.39,11.41,11.38,11.38,271700.0
2008-01-03 14:30:00,11.38,11.39,11.3,11.3,341000.0,11.38,11.39,11.3,11.3,341000.0
2008-01-03 15:00:00,11.31,11.41,11.3,11.39,1058900.0,11.31,11.41,11.3,11.39,1058900.0
2008-01-03 15:30:00,11.39,11.41,11.36,11.38,1167700.0,11.39,11.41,11.36,11.38,1167700.0
2008-01-04 09:30:00,11.28,11.39,11.13,11.17,531400.0,11.28,11.39,11.13,11.17,531400.0
2008-01-04 10:00:00,11.17,11.24,11.15,11.17,620700.0,11.17,11.24,11.15,11.17,620700.0
2008-01-04 10:30:00,11.17,11.22,11.15,11.19,653500.0,11.17,11.22,11.15,11.19,653500.0
2008-01-04 11:00:00,11.18,11.37,11.18,11.37,619100.0,11.18,11.37,11.18,11.37,619100.0
2008-01-04 11:30:00,11.36,11.36,11.25,11.26,435900.0,11.36,11.36,11.25,11.26,435900.0
2008-01-04 12:00:00,11.25,11.35,11.25,11.33,500500.0,11.25,11.35,11.25,11.33,500500.0
2008-01-04 12:30:00,11.32,11.36,11.3,11.35,293900.0,11.32,11.36,11.3,11.35,293900.0
2008-01-04 13:00:00,11.35,11.36,11.29,11.32,1325000.0,11.35,11.36,11.29,11.32,1325000.0
2008-01-04 13:30:00,11.32,11.34,11.29,11.3,321000.0,11.32,11.34,11.29,11.3,321000.0
2008-01-04 14:00:00,11.29,11.33,11.27,11.3,589600.0,11.29,11.33,11.27,11.3,589600.0
2008-01-04 14:30:00,11.3,11.31,11.27,11.3,398100.0,11.3,11.31,11.27,11.3,398100.0
2008-01-04 15:00:00,11.3,11.36,11.27,11.35,621700.0,11.3,11.36,11.27,11.35,621700.0
2008-01-04 15:30:00,11.35,11.36,11.27,11.28,1820500.0,11.35,11.36,11.27,11.28,1820500.0
2008-01-07 09:30:00,11.4,11.45,11.3,11.43,983600.0,11.4,11.45,11.3,11.43,983600.0
2008-01-07 10:00:00,11.43,11.63,11.41,11.47,871700.0,11.43,11.63,11.41,11.47,871700.0
2008-01-07 10:30:00,11.47,11.61,11.47,11.5,500200.0,11.47,11.61,11.47,11.5,500200.0
2008-01-07 11:00:00,11.5,11.58,11.5,11.52,623700.0,11.5,11.58,11.5,11.52,623700.0
2008-01-07 11:30:00,11.53,11.59,11.5,11.55,590700.0,11.53,11.59,11.5,11.55,590700.0
2008-01-07 12:00:00,11.55,11.59,11.54,11.59,441900.0,11.55,11.59,11.54,11.59,441900.0
2008-01-07 12:30:00,11.59,11.62,11.56,11.6,382600.0,11.59,11.62,11.56,11.6,382600.0
2008-01-07 13:00:00,11.6,11.62,11.58,11.59,415400.0,11.6,11.62,11.58,11.59,415400.0
2008-01-07 13:30:00,11.59,11.64,11.52,11.52,537700.0,11.59,11.64,11.52,11.52,537700.0
2008-01-07 14:00:00,11.53,11.54,11.45,11.46,508700.0,11.53,11.54,11.45,11.46,508700.0
2008-01-07 14:30:00,11.46,11.51,11.43,11.46,393000.0,11.46,11.51,11.43,11.46,393000.0
2008-01-07 15:00:00,11.46,11.49,11.46,11.47,472600.0,11.46,11.49,11.46,11.47,472600.0
2008-01-07 15:30:00,11.48,11.55,11.46,11.55,1111400.0,11.48,11.55,11.46,11.55,1111400.0
2008-01-08 09:30:00,11.56,11.56,11.3,11.44,704400.0,11.56,11.56,11.3,11.44,704400.0
2008-01-08 10:00:00,11.44,11.47,11.35,11.35,669600.0,11.44,11.47,11.35,11.35,669600.0
2008-01-08 10:30:00,11.35,11.37,11.31,11.35,493800.0,11.35,11.37,11.31,11.35,493800.0
2008-01-08 11:00:00,11.34,11.35,11.18,11.19,635700.0,11.34,11.35,11.18,11.19,635700.0
2008-01-08 11:30:00,11.19,11.2,10.98,11.03,1195600.0,11.19,11.2,10.98,11.03,1195600.0
2008-01-08 12:00:00,11.02,11.03,10.99,11.02,596600.0,11.02,11.03,10.99,11.02,596600.0
2008-01-08 12:30:00,11.02,11.06,11.0,11.02,438200.0,11.02,11.06,11.0,11.02,438200.0
2008-01-08 13:00:00,11.01,11.09,11.0,11.06,654400.0,11.01,11.09,11.0,11.06,654400.0
2008-01-08 13:30:00,11.05,11.14,11.03,11.13,324000.0,11.05,11.14,11.03,11.13,324000.0
2008-01-08 14:00:00,11.14,11.14,11.08,11.11,310600.0,11.14,11.14,11.08,11.11,310600.0
2008-01-08 14:30:00,11.12,11.15,11.09,11.11,745600.0,11.12,11.15,11.09,11.11,745600.0
2008-01-08 15:00:00,11.11,11.15,11.02,11.08,892400.0,11.11,11.15,11.02,11.08,892400.0
2008-01-08 15:30:00,11.09,11.11,10.96,10.99,1303900.0,11.09,11.11,10.96,10.99,1303900.0
2008-01-09 09:30:00,10.97,11.01,10.8,10.86,815300.0,10.97,11.01,10.8,10.86,815300.0
2008-01-09 10:00:00,10.86,10.99,10.85,10.99,658300.0,10.86,10.99,10.85,10.99,658300.0
2008-01-09 10:30:00,10.99,11.24,10.98,11.13,1192700.0,10.99,11.24,10.98,11.13,1192700.0
2008-01-09 11:00:00,11.14,11.24,11.09,11.23,739100.0,11.14,11.24,11.09,11.23,739100.0
2008-01-09 11:30:00,11.24,11.25,11.03,11.06,1040600.0,11.24,11.25,11.03,11.06,1040600.0
2008-01-09 12:00:00,11.07,11.09,10.94,10.99,840100.0,11.07,11.09,10.94,10.99,840100.0
2008-01-09 12:30:00,11.0,11.0,10.85,10.88,620500.0,11.0,11.0,10.85,10.88,620500.0
2008-01-09 13:00:00,10.88,10.93,10.82,10.82,782600.0,10.88,10.93,10.82,10.82,782600.0
2008-01-09 13:30:00,10.83,10.88,10.77,10.83,1134000.0,10.83,10.88,10.77,10.83,1134000.0
2008-01-09 14:00:00,10.84,10.84,10.76,10.79,800600.0,10.84,10.84,10.76,10.79,800600.0
2008-01-09 14:30:00,10.78,10.88,10.77,10.85,846100.0,10.78,10.88,10.77,10.85,846100.0
2008-01-09 15:00:00,10.85,10.97,10.82,10.89,1663800.0,10.85,10.97,10.82,10.89,1663800.0
2008-01-09 15:30:00,10.89,11.0,10.87,10.98,1628400.0,10.89,11.0,10.87,10.98,1628400.0
2008-01-10 09:30:00,10.92,11.2,10.84,11.19,1239100.0,10.92,11.2,10.84,11.19,1239100.0
2008-01-10 10:00:00,11.2,11.23,11.12,11.22,747500.0,11.2,11.23,11.12,11.22,747500.0
2008-01-10 10:30:00,11.22,11.34,11.22,11.3,931800.0,11.22,11.34,11.22,11.3,931800.0
2008-01-10 11:00:00,11.3,11.35,11.28,11.35,902900.0,11.3,11.35,11.28,11.35,902900.0
2008-01-10 11:30:00,11.36,11.46,11.32,11.45,861700.0,11.36,11.46,11.32,11.45,861700.0
2008-01-10 12:00:00,11.44,11.7,11.42,11.67,1686800.0,11.44,11.7,11.42,11.67,1686800.0
2008-01-10 12:30:00,11.67,11.7,11.52,11.59,1719600.0,11.67,11.7,11.52,11.59,1719600.0
2008-01-10 13:00:00,11.58,11.68,11.54,11.66,806200.0,11.58,11.68,11.54,11.66,806200.0
2008-01-10 13:30:00,11.66,11.67,11.58,11.65,1337000.0,11.66,11.67,11.58,11.65,1337000.0
2008-01-10 14:00:00,11.65,11.78,11.64,11.72,983900.0,11.65,11.78,11.64,11.72,983900.0
2008-01-10 14:30:00,11.77,11.77,11.68,11.72,844000.0,11.77,11.77,11.68,11.72,844000.0
2008-01-10 15:00:00,11.72,11.76,11.68,11.76,955600.0,11.72,11.76,11.68,11.76,955600.0
2008-01-10 15:30:00,11.77,11.79,11.69,11.7,2008700.0,11.77,11.79,11.69,11.7,2008700.0
2008-01-11 09:30:00,11.62,11.67,11.42,11.65,1249800.0,11.62,11.67,11.42,11.65,1249800.0
2008-01-11 10:00:00,11.65,11.72,11.59,11.69,1375100.0,11.65,11.72,11.59,11.69,1375100.0
2008-01-11 10:30:00,11.69,11.84,11.65,11.8,2023100.0,11.69,11.84,11.65,11.8,2023100.0
2008-01-11 11:00:00,11.8,11.81,11.75,11.79,374400.0,11.8,11.81,11.75,11.79,374400.0
2008-01-11 11:30:00,11.8,11.87,11.79,11.84,922800.0,11.8,11.87,11.79,11.84,922800.0
2008-01-11 12:00:00,11.83,11.87,11.81,11.85,391100.0,11.83,11.87,11.81,11.85,391100.0
2008-01-11 12:30:00,11.84,11.92,11.82,11.89,1057400.0,11.84,11.92,11.82,11.89,1057400.0
2008-01-11 13:00:00,11.89,11.9,11.77,11.81,563500.0,11.89,11.9,11.77,11.81,563500.0
2008-01-11 13:30:00,11.8,11.85,11.69,11.84,640900.0,11.8,11.85,11.69,11.84,640900.0
2008-01-11 14:00:00,11.83,11.86,11.81,11.85,881400.0,11.83,11.86,11.81,11.85,881400.0
2008-01-11 14:30:00,11.85,11.86,11.78,11.84,1110700.0,11.85,11.86,11.78,11.84,1110700.0
2008-01-11 15:00:00,11.85,11.85,11.72,11.75,697900.0,11.85,11.85,11.72,11.75,697900.0
2008-01-11 15:30:00,11.75,11.78,11.72,11.74,1530600.0,11.75,11.78,11.72,11.74,1530600.0
2008-01-14 09:30:00,11.75,11.87,11.73,11.75,689400.0,11.75,11.87,11.73,11.75,689400.0
2008-01-14 10:00:00,11.75,11.81,11.74,11.79,713300.0,11.75,11.81,11.74,11.79,713300.0
2008-01-14 10:30:00,11.8,11.84,11.77,11.82,970300.0,11.8,11.84,11.77,11.82,970300.0
2008-01-14 11:00:00,11.81,11.89,11.8,11.85,658900.0,11.81,11.89,11.8,11.85,658900.0
2008-01-14 11:30:00,11.85,11.87,11.81,11.86,366300.0,11.85,11.87,11.81,11.86,366300.0
2008-01-14 12:00:00,11.86,11.86,11.79,11.85,646300.0,11.86,11.86,11.79,11.85,646300.0
2008-01-14 12:30:00,11.85,11.86,11.8,11.83,444000.0,11.85,11.86,11.8,11.83,444000.0
2008-01-14 13:00:00,11.83,11.87,11.83,11.85,467700.0,11.83,11.87,11.83,11.85,467700.0
2008-01-14 13:30:00,11.85,11.87,11.84,11.86,735400.0,11.85,11.87,11.84,11.86,735400.0
2008-01-14 14:00:00,11.86,11.89,11.85,11.88,956000.0,11.86,11.89,11.85,11.88,956000.0
2008-01-14 14:30:00,11.88,11.96,11.85,11.95,1021100.0,11.88,11.96,11.85,11.95,1021100.0
2008-01-14 15:00:00,11.95,11.97,11.9,11.9,504000.0,11.95,11.97,11.9,11.9,504000.0
2008-01-14 15:30:00,11.9,11.98,11.89,11.94,2161400.0,11.9,11.98,11.89,11.94,2161400.0
2008-01-15 09:30:00,11.76,11.87,11.69,11.75,640100.0,11.76,11.87,11.69,11.75,640100.0
2008-01-15 10:00:00,11.76,11.79,11.61,11.65,754200.0,11.76,11.79,11.61,11.65,754200.0
2008-01-15 10:30:00,11.65,11.73,11.58,11.59,671600.0,11.65,11.73,11.58,11.59,671600.0
2008-01-15 11:00:00,11.58,11.6,11.5,11.59,857100.0,11.58,11.6,11.5,11.59,857100.0
2008-01-15 11:30:00,11.59,11.62,11.53,11.6,877000.0,11.59,11.62,11.53,11.6,877000.0
2008-01-15 12:00:00,11.59,11.64,11.59,11.61,338800.0,11.59,11.64,11.59,11.61,338800.0
2008-01-15 12:30:00,11.6,11.67,11.55,11.67,909700.0,11.6,11.67,11.55,11.67,909700.0
2008-01-15 13:00:00,11.67,11.68,11.61,11.62,404200.0,11.67,11.68,11.61,11.62,404200.0
2008-01-15 13:30:00,11.62,11.66,11.56,11.59,324500.0,11.62,11.66,11.56,11.59,324500.0
2008-01-15 14:00:00,11.58,11.63,11.57,11.58,372300.0,11.58,11.63,11.57,11.58,372300.0
2008-01-15 14:30:00,11.58,11.6,11.54,11.6,456100.0,11.58,11.6,11.54,11.6,456100.0
2008-01-15 15:00:00,11.6,11.6,11.54,11.6,554500.0,11.6,11.6,11.54,11.6,554500.0
2008-01-15 15:30:00,11.59,11.63,11.49,11.5,1402100.0,11.59,11.63,11.49,11.5,1402100.0
2008-01-16 09:30:00,11.71,11.9,11.67,11.82,1886200.0,11.71,11.9,11.67,11.82,1886200.0
2008-01-16 10:00:00,11.83,11.95,11.81,11.89,1088400.0,11.83,11.95,11.81,11.89,1088400.0
2008-01-16 10:30:00,11.9,11.95,11.86,11.9,867800.0,11.9,11.95,11.86,11.9,867800.0
2008-01-16 11:00:00,11.9,12.11,11.87,12.09,1604900.0,11.9,12.11,11.87,12.09,1604900.0
2008-01-16 11:30:00,12.1,12.2,12.04,12.14,628300.0,12.1,12.2,12.04,12.14,628300.0
2008-01-16 12:00:00,12.14,12.16,12.04,12.13,685700.0,12.14,12.16,12.04,12.13,685700.0
2008-01-16 12:30:00,12.13,12.2,12.12,12.15,727100.0,12.13,12.2,12.12,12.15,727100.0
2008-01-16 13:00:00,12.16,12.24,12.13,12.14,582800.0,12.16,12.24,12.13,12.14,582800.0
2008-01-16 13:30:00,12.15,12.19,12.12,12.14,482000.0,12.15,12.19,12.12,12.14,482000.0
2008-01-16 14:00:00,12.14,12.21,12.12,12.21,909700.0,12.14,12.21,12.12,12.21,909700.0
2008-01-16 14:30:00,12.2,12.26,12.16,12.16,1144000.0,12.2,12.26,12.16,12.16,1144000.0
2008-01-16 15:00:00,12.17,12.17,12.13,12.15,861100.0,12.17,12.17,12.13,12.15,861100.0
2008-01-16 15:30:00,12.15,12.18,12.03,12.05,1310100.0,12.15,12.18,12.03,12.05,1310100.0
2008-01-17 09:30:00,12.36,12.71,12.17,12.49,3252700.0,12.36,12.71,12.17,12.49,3252700.0
2008-01-17 10:00:00,12.48,12.67,12.41,12.63,1838500.0,12.48,12.67,12.41,12.63,1838500.0
2008-01-17 10:30:00,12.62,12.63,12.47,12.56,1010400.0,12.62,12.63,12.47,12.56,1010400.0
2008-01-17 11:00:00,12.56,12.6,12.47,12.48,783200.0,12.56,12.6,12.47,12.48,783200.0
2008-01-17 11:30:00,12.47,12.53,12.39,12.48,786100.0,12.47,12.53,12.39,12.48,786100.0
2008-01-17 12:00:00,12.49,12.52,12.35,12.5,1221500.0,12.49,12.52,12.35,12.5,1221500.0
2008-01-17 12:30:00,12.5,12.54,12.46,12.54,780400.0,12.5,12.54,12.46,12.54,780400.0
2008-01-17 13:00:00,12.54,12.56,12.5,12.51,552400.0,12.54,12.56,12.5,12.51,552400.0
2008-01-17 13:30:00,12.51,12.52,12.41,12.45,726800.0,12.51,12.52,12.41,12.45,726800.0
2008-01-17 14:00:00,12.44,12.47,12.36,12.46,1388400.0,12.44,12.47,12.36,12.46,1388400.0
2008-01-17 14:30:00,12.45,12.47,12.33,12.45,1239200.0,12.45,12.47,12.33,12.45,1239200.0
2008-01-17 15:00:00,12.44,12.52,12.39,12.44,1244800.0,12.44,12.52,12.39,12.44,1244800.0
2008-01-17 15:30:00,12.43,12.46,12.31,12.34,2922300.0,12.43,12.46,12.31,12.34,2922300.0
2008-01-18 09:30:00,12.41,12.63,12.41,12.55,2799000.0,12.41,12.63,12.41,12.55,2799000.0
2008-01-18 10:00:00,12.55,12.66,12.51,12.64,1363100.0,12.55,12.66,12.51,12.64,1363100.0
2008-01-18 10:30:00,12.64,12.68,12.58,12.63,1129400.0,12.64,12.68,12.58,12.63,1129400.0
2008-01-18 11:00:00,12.63,12.65,12.46,12.54,1293700.0,12.63,12.65,12.46,12.54,1293700.0
2008-01-18 11:30:00,12.54,12.55,12.26,12.27,1656000.0,12.54,12.55,12.26,12.27,1656000.0
2008-01-18 12:00:00,12.27,12.48,12.26,12.3,1219300.0,12.27,12.48,12.26,12.3,1219300.0
2008-01-18 12:30:00,12.3,12.38,12.3,12.34,790100.0,12.3,12.38,12.3,12.34,790100.0
2008-01-18 13:00:00,12.33,12.34,12.21,12.21,994000.0,12.33,12.34,12.21,12.21,994000.0
2008-01-18 13:30:00,12.21,12.31,12.17,12.2,858500.0,12.21,12.31,12.17,12.2,858500.0
2008-01-18 14:00:00,12.2,12.3,12.18,12.25,956200.0,12.2,12.3,12.18,12.25,956200.0
2008-01-18 14:30:00,12.25,12.34,12.21,12.27,1201800.0,12.25,12.34,12.21,12.27,1201800.0
2008-01-18 15:00:00,12.26,12.27,12.19,12.2,910400.0,12.26,12.27,12.19,12.2,910400.0
2008-01-18 15:30:00,12.19,12.21,12.08,12.14,2134900.0,12.19,12.21,12.08,12.14,2134900.0
2008-01-22 09:30:00,11.53,12.63,11.53,11.78,2281900.0,11.53,12.63,11.53,11.78,2281900.0
2008-01-22 10:00:00,11.78,11.94,11.69,11.91,1422200.0,11.78,11.94,11.69,11.91,1422200.0
2008-01-22 10:30:00,11.91,11.96,11.88,11.93,1089600.0,11.91,11.96,11.88,11.93,1089600.0
2008-01-22 11:00:00,11.93,12.13,11.93,12.02,1961200.0,11.93,12.13,11.93,12.02,1961200.0
2008-01-22 11:30:00,12.02,12.03,11.95,11.99,1548600.0,12.02,12.03,11.95,11.99,1548600.0
2008-01-22 12:00:00,11.99,12.06,11.98,12.04,820200.0,11.99,12.06,11.98,12.04,820200.0
2008-01-22 12:30:00,12.04,12.06,12.0,12.04,597000.0,12.04,12.06,12.0,12.04,597000.0
2008-01-22 13:00:00,12.04,12.06,11.97,11.97,547900.0,12.04,12.06,11.97,11.97,547900.0
2008-01-22 13:30:00,11.97,12.04,11.96,11.99,1085800.0,11.97,12.04,11.96,11.99,1085800.0
2008-01-22 14:00:00,11.99,12.1,11.97,12.07,1888100.0,11.99,12.1,11.97,12.07,1888100.0
2008-01-22 14:30:00,12.07,12.13,12.01,12.09,1512300.0,12.07,12.13,12.01,12.09,1512300.0
2008-01-22 15:00:00,12.08,12.22,12.07,12.21,1736900.0,12.08,12.22,12.07,12.21,1736900.0
2008-01-22 15:30:00,12.21,12.27,12.06,12.12,2830800.0,12.21,12.27,12.06,12.12,2830800.0
2008-01-23 09:30:00,11.1,11.99,11.1,11.92,1720100.0,11.1,11.99,11.1,11.92,1720100.0
2008-01-23 10:00:00,11.92,12.0,11.78,11.82,1664000.0,11.92,12.0,11.78,11.82,1664000.0
2008-01-23 10:30:00,11.82,11.85,11.71,11.72,625000.0,11.82,11.85,11.71,11.72,625000.0
2008-01-23 11:00:00,11.73,11.75,11.66,11.69,639500.0,11.73,11.75,11.66,11.69,639500.0
2008-01-23 11:30:00,11.7,11.71,11.61,11.67,570500.0,11.7,11.71,11.61,11.67,570500.0
2008-01-23 12:00:00,11.68,11.71,11.65,11.68,392100.0,11.68,11.71,11.65,11.68,392100.0
2008-01-23 12:30:00,11.69,11.69,11.61,11.65,720200.0,11.69,11.69,11.61,11.65,720200.0
2008-01-23 13:00:00,11.65,11.68,11.53,11.6,585200.0,11.65,11.68,11.53,11.6,585200.0
2008-01-23 13:30:00,11.6,11.68,11.55,11.64,551300.0,11.6,11.68,11.55,11.64,551300.0
2008-01-23 14:00:00,11.64,11.74,11.62,11.72,831900.0,11.64,11.74,11.62,11.72,831900.0
2008-01-23 14:30:00,11.71,11.83,11.7,11.81,1235100.0,11.71,11.83,11.7,11.81,1235100.0
2008-01-23 15:00:00,11.81,12.2,11.8,12.15,1889000.0,11.81,12.2,11.8,12.15,1889000.0
2008-01-23 15:30:00,12.15,12.21,11.99,12.1,2521600.0,12.15,12.21,11.99,12.1,2521600.0
2008-01-24 09:30:00,12.17,12.28,11.95,12.0,814400.0,12.17,12.28,11.95,12.0,814400.0
2008-01-24 10:00:00,11.99,12.05,11.78,11.88,1187400.0,11.99,12.05,11.78,11.88,1187400.0
2008-01-24 10:30:00,11.89,12.02,11.85,11.93,633000.0,11.89,12.02,11.85,11.93,633000.0
2008-01-24 11:00:00,11.93,11.99,11.87,11.99,620300.0,11.93,11.99,11.87,11.99,620300.0
2008-01-24 11:30:00,11.99,12.0,11.9,11.96,457800.0,11.99,12.0,11.9,11.96,457800.0
2008-01-24 12:00:00,11.95,11.97,11.9,11.91,402700.0,11.95,11.97,11.9,11.91,402700.0
2008-01-24 12:30:00,11.9,11.93,11.82,11.92,579800.0,11.9,11.93,11.82,11.92,579800.0
2008-01-24 13:00:00,11.92,11.92,11.86,11.87,404400.0,11.92,11.92,11.86,11.87,404400.0
2008-01-24 13:30:00,11.87,11.96,11.87,11.91,416800.0,11.87,11.96,11.87,11.91,416800.0
2008-01-24 14:00:00,11.91,11.94,11.87,11.89,450500.0,11.91,11.94,11.87,11.89,450500.0
2008-01-24 14:30:00,11.89,11.92,11.83,11.85,690900.0,11.89,11.92,11.83,11.85,690900.0
2008-01-24 15:00:00,11.84,11.9,11.84,11.88,718200.0,11.84,11.9,11.84,11.88,718200.0
2008-01-24 15:30:00,11.88,11.98,11.88,11.96,2029700.0,11.88,11.98,11.88,11.96,2029700.0
2008-01-25 09:30:00,12.05,12.1,11.88,11.93,702800.0,12.05,12.1,11.88,11.93,702800.0
2008-01-25 10:00:00,11.93,11.96,11.88,11.93,493000.0,11.93,11.96,11.88,11.93,493000.0
2008-01-25 10:30:00,11.93,11.96,11.91,11.93,775200.0,11.93,11.96,11.91,11.93,775200.0
2008-01-25 11:00:00,11.93,12.0,11.89,11.91,871600.0,11.93,12.0,11.89,11.91,871600.0
2008-01-25 11:30:00,11.91,11.98,11.9,11.93,219600.0,11.91,11.98,11.9,11.93,219600.0
2008-01-25 12:00:00,11.93,11.97,11.92,11.96,203100.0,11.93,11.97,11.92,11.96,203100.0
2008-01-25 12:30:00,11.95,12.02,11.88,11.92,1068300.0,11.95,12.02,11.88,11.92,1068300.0
2008-01-25 13:00:00,11.91,11.92,11.85,11.9,539100.0,11.91,11.92,11.85,11.9,539100.0
2008-01-25 13:30:00,11.91,11.96,11.82,11.82,699800.0,11.91,11.96,11.82,11.82,699800.0
2008-01-25 14:00:00,11.82,11.86,11.8,11.82,309900.0,11.82,11.86,11.8,11.82,309900.0
2008-01-25 14:30:00,11.82,11.84,11.76,11.81,337600.0,11.82,11.84,11.76,11.81,337600.0
2008-01-25 15:00:00,11.81,11.94,11.79,11.9,1255600.0,11.81,11.94,11.79,11.9,1255600.0
2008-01-25 15:30:00,11.9,11.91,11.76,11.83,1608300.0,11.9,11.91,11.76,11.83,1608300.0
2008-01-28 09:30:00,11.95,12.05,11.78,11.85,567100.0,11.95,12.05,11.78,11.85,567100.0
2008-01-28 10:00:00,11.84,11.87,11.73,11.85,843300.0,11.84,11.87,11.73,11.85,843300.0
2008-01-28 10:30:00,11.84,11.88,11.8,11.86,482800.0,11.84,11.88,11.8,11.86,482800.0
2008-01-28 11:00:00,11.86,11.88,11.84,11.85,534900.0,11.86,11.88,11.84,11.85,534900.0
2008-01-28 11:30:00,11.85,11.89,11.84,11.88,535300.0,11.85,11.89,11.84,11.88,535300.0
2008-01-28 12:00:00,11.87,11.9,11.84,11.85,301100.0,11.87,11.9,11.84,11.85,301100.0
2008-01-28 12:30:00,11.84,11.85,11.8,11.84,339400.0,11.84,11.85,11.8,11.84,339400.0
2008-01-28 13:00:00,11.83,11.86,11.81,11.81,349100.0,11.83,11.86,11.81,11.81,349100.0
2008-01-28 13:30:00,11.82,11.85,11.81,11.85,363700.0,11.82,11.85,11.81,11.85,363700.0
2008-01-28 14:00:00,11.84,11.86,11.81,11.85,636300.0,11.84,11.86,11.81,11.85,636300.0
2008-01-28 14:30:00,11.85,11.85,11.82,11.84,558700.0,11.85,11.85,11.82,11.84,558700.0
2008-01-28 15:00:00,11.84,11.85,11.82,11.85,850800.0,11.84,11.85,11.82,11.85,850800.0
2008-01-28 15:30:00,11.85,11.9,11.84,11.86,2252700.0,11.85,11.9,11.84,11.86,2252700.0
2008-01-29 09:30:00,11.95,11.97,11.88,11.95,697200.0,11.95,11.97,11.88,11.95,697200.0
2008-01-29 10:00:00,11.94,11.97,11.93,11.96,656500.0,11.94,11.97,11.93,11.96,656500.0
2008-01-29 10:30:00,11.95,11.97,11.9,11.91,575300.0,11.95,11.97,11.9,11.91,575300.0
2008-01-29 11:00:00,11.91,11.99,11.9,11.94,603600.0,11.91,11.99,11.9,11.94,603600.0
2008-01-29 11:30:00,11.94,11.99,11.94,11.97,348400.0,11.94,11.99,11.94,11.97,348400.0
2008-01-29 12:00:00,11.98,12.01,11.96,11.98,462400.0,11.98,12.01,11.96,11.98,462400.0
2008-01-29 12:30:00,11.98,12.01,11.97,11.99,559800.0,11.98,12.01,11.97,11.99,559800.0
2008-01-29 13:00:00,11.98,12.05,11.95,11.97,674300.0,11.98,12.05,11.95,11.97,674300.0
2008-01-29 13:30:00,11.98,12.01,11.94,11.94,431700.0,11.98,12.01,11.94,11.94,431700.0
2008-01-29 14:00:00,11.94,11.98,11.93,11.94,536100.0,11.94,11.98,11.93,11.94,536100.0
2008-01-29 14:30:00,11.94,11.96,11.94,11.96,392300.0,11.94,11.96,11.94,11.96,392300.0
2008-01-29 15:00:00,11.96,11.99,11.94,11.97,832000.0,11.96,11.99,11.94,11.97,832000.0
2008-01-29 15:30:00,11.96,11.99,11.94,11.95,1283300.0,11.96,11.99,11.94,11.95,1283300.0
2008-01-30 09:30:00,11.93,12.14,11.9,12.07,610100.0,11.93,12.14,11.9,12.07,610100.0
2008-01-30 10:00:00,12.08,12.12,12.04,12.09,592400.0,12.08,12.12,12.04,12.09,592400.0
2008-01-30 10:30:00,12.09,12.12,12.06,12.09,601200.0,12.09,12.12,12.06,12.09,601200.0
2008-01-30 11:00:00,12.08,12.09,12.03,12.03,359200.0,12.08,12.09,12.03,12.03,359200.0
2008-01-30 11:30:00,12.03,12.07,11.94,11.95,706700.0,12.03,12.07,11.94,11.95,706700.0
2008-01-30 12:00:00,11.95,11.98,11.93,11.93,225600.0,11.95,11.98,11.93,11.93,225600.0
2008-01-30 12:30:00,11.94,12.01,11.93,12.0,377100.0,11.94,12.01,11.93,12.0,377100.0
2008-01-30 13:00:00,11.99,12.02,11.97,11.99,859200.0,11.99,12.02,11.97,11.99,859200.0
2008-01-30 13:30:00,11.98,12.03,11.97,11.99,425500.0,11.98,12.03,11.97,11.99,425500.0
2008-01-30 14:00:00,12.0,12.11,11.98,12.09,694500.0,12.0,12.11,11.98,12.09,694500.0
2008-01-30 14:30:00,12.09,12.17,12.06,12.15,944800.0,12.09,12.17,12.06,12.15,944800.0
2008-01-30 15:00:00,12.15,12.16,12.07,12.1,605900.0,12.15,12.16,12.07,12.1,605900.0
2008-01-30 15:30:00,12.1,12.1,11.91,11.95,1606100.0,12.1,12.1,11.91,11.95,1606100.0
2008-01-31 09:30:00,11.91,11.91,11.8,11.89,747000.0,11.91,11.91,11.8,11.89,747000.0
2008-01-31 10:00:00,11.88,11.91,11.84,11.89,366300.0,11.88,11.91,11.84,11.89,366300.0
2008-01-31 10:30:00,11.88,11.88,11.83,11.86,423000.0,11.88,11.88,11.83,11.86,423000.0
2008-01-31 11:00:00,11.86,11.93,11.86,11.93,538300.0,11.86,11.93,11.86,11.93,538300.0
2008-01-31 11:30:00,11.93,12.01,11.89,11.99,614500.0,11.93,12.01,11.89,11.99,614500.0
2008-01-31 12:00:00,11.99,12.03,11.97,12.03,415300.0,11.99,12.03,11.97,12.03,415300.0
2008-01-31 12:30:00,12.03,12.05,11.99,12.02,668100.0,12.03,12.05,11.99,12.02,668100.0
2008-01-31 13:00:00,12.03,12.03,11.98,12.0,1329600.0,12.03,12.03,11.98,12.0,1329600.0
2008-01-31 13:30:00,12.0,12.06,11.97,12.04,1154200.0,12.0,12.06,11.97,12.04,1154200.0
2008-01-31 14:00:00,12.03,12.11,12.03,12.05,1202900.0,12.03,12.11,12.03,12.05,1202900.0
2008-01-31 14:30:00,12.05,12.16,12.05,12.15,758300.0,12.05,12.16,12.05,12.15,758300.0
2008-01-31 15:00:00,12.15,12.22,12.14,12.19,935000.0,12.15,12.22,12.14,12.19,935000.0
2008-01-31 15:30:00,12.2,12.29,12.08,12.14,1719200.0,12.2,12.29,12.08,12.14,1719200.0
2008-02-01 09:30:00,12.16,12.26,12.13,12.24,796100.0,12.16,12.26,12.13,12.24,796100.0
2008-02-01 10:00:00,12.24,12.42,12.23,12.37,1269400.0,12.24,12.42,12.23,12.37,1269400.0
2008-02-01 10:30:00,12.37,12.37,12.24,12.29,455200.0,12.37,12.37,12.24,12.29,455200.0
2008-02-01 11:00:00,12.29,12.33,12.29,12.32,308700.0,12.29,12.33,12.29,12.32,308700.0
2008-02-01 11:30:00,12.32,12.34,12.29,12.3,303600.0,12.32,12.34,12.29,12.3,303600.0
2008-02-01 12:00:00,12.3,12.39,12.26,12.33,709100.0,12.3,12.39,12.26,12.33,709100.0
2008-02-01 12:30:00,12.33,12.39,12.32,12.38,652100.0,12.33,12.39,12.32,12.38,652100.0
2008-02-01 13:00:00,12.39,12.4,12.37,12.37,462000.0,12.39,12.4,12.37,12.37,462000.0
2008-02-01 13:30:00,12.38,12.41,12.35,12.35,445200.0,12.38,12.41,12.35,12.35,445200.0
2008-02-01 14:00:00,12.35,12.38,12.3,12.35,611800.0,12.35,12.38,12.3,12.35,611800.0
2008-02-01 14:30:00,12.35,12.37,12.34,12.35,553000.0,12.35,12.37,12.34,12.35,553000.0
2008-02-01 15:00:00,12.35,12.39,12.34,12.37,833100.0,12.35,12.39,12.34,12.37,833100.0
2008-02-01 15:30:00,12.37,12.4,12.34,12.36,1257400.0,12.37,12.4,12.34,12.36,1257400.0
2008-02-04 09:30:00,12.43,12.68,12.43,12.62,1232300.0,12.43,12.68,12.43,12.62,1232300.0
2008-02-04 10:00:00,12.62,12.83,12.57,12.79,2081500.0,12.62,12.83,12.57,12.79,2081500.0
2008-02-04 10:30:00,12.79,13.05,12.75,12.99,3220100.0,12.79,13.05,12.75,12.99,3220100.0
2008-02-04 11:00:00,13.0,13.04,12.97,13.0,1941600.0,13.0,13.04,12.97,13.0,1941600.0
2008-02-04 11:30:00,13.01,13.05,12.96,12.98,1661600.0,13.01,13.05,12.96,12.98,1661600.0
2008-02-04 12:00:00,12.98,12.99,12.92,12.95,843300.0,12.98,12.99,12.92,12.95,843300.0
2008-02-04 12:30:00,12.96,12.96,12.88,12.88,1199700.0,12.96,12.96,12.88,12.88,1199700.0
2008-02-04 13:00:00,12.88,12.95,12.88,12.94,1092200.0,12.88,12.95,12.88,12.94,1092200.0
2008-02-04 13:30:00,12.94,12.95,12.88,12.9,1048100.0,12.94,12.95,12.88,12.9,1048100.0
2008-02-04 14:00:00,12.91,12.91,12.83,12.86,1930200.0,12.91,12.91,12.83,12.86,1930200.0
2008-02-04 14:30:00,12.86,12.87,12.85,12.86,728200.0,12.86,12.87,12.85,12.86,728200.0
2008-02-04 15:00:00,12.86,12.91,12.85,12.88,1200200.0,12.86,12.91,12.85,12.88,1200200.0
2008-02-04 15:30:00,12.89,12.93,12.79,12.86,2461800.0,12.89,12.93,12.79,12.86,2461800.0
2008-02-05 09:30:00,12.97,13.02,12.42,12.79,2954800.0,12.97,13.02,12.42,12.79,2954800.0
2008-02-05 10:00:00,12.79,12.87,12.77,12.8,1477500.0,12.79,12.87,12.77,12.8,1477500.0
2008-02-05 10:30:00,12.8,12.8,12.71,12.79,1604100.0,12.8,12.8,12.71,12.79,1604100.0
2008-02-05 11:00:00,12.79,12.8,12.65,12.76,900400.0,12.79,12.8,12.65,12.76,900400.0
2008-02-05 11:30:00,12.75,12.86,12.73,12.82,1049500.0,12.75,12.86,12.73,12.82,1049500.0
2008-02-05 12:00:00,12.83,12.84,12.78,12.81,1176400.0,12.83,12.84,12.78,12.81,1176400.0
2008-02-05 12:30:00,12.81,12.82,12.77,12.8,1439100.0,12.81,12.82,12.77,12.8,1439100.0
2008-02-05 13:00:00,12.81,12.81,12.79,12.8,787000.0,12.81,12.81,12.79,12.8,787000.0
2008-02-05 13:30:00,12.8,12.81,12.76,12.77,1727800.0,12.8,12.81,12.76,12.77,1727800.0
2008-02-05 14:00:00,12.77,12.81,12.76,12.79,1756000.0,12.77,12.81,12.76,12.79,1756000.0
2008-02-05 14:30:00,12.79,12.81,12.75,12.78,1759600.0,12.79,12.81,12.75,12.78,1759600.0
2008-02-05 15:00:00,12.77,12.8,12.74,12.78,2392900.0,12.77,12.8,12.74,12.78,2392900.0
2008-02-05 15:30:00,12.78,12.79,12.7,12.78,4665500.0,12.78,12.79,12.7,12.78,4665500.0
2008-02-06 09:30:00,12.88,12.94,12.66,12.71,1739500.0,12.88,12.94,12.66,12.71,1739500.0
2008-02-06 10:00:00,12.7,12.76,12.66,12.75,1472600.0,12.7,12.76,12.66,12.75,1472600.0
2008-02-06 10:30:00,12.75,12.84,12.74,12.78,1131800.0,12.75,12.84,12.74,12.78,1131800.0
2008-02-06 11:00:00,12.77,12.8,12.72,12.79,803400.0,12.77,12.8,12.72,12.79,803400.0
2008-02-06 11:30:00,12.79,12.82,12.76,12.79,670500.0,12.79,12.82,12.76,12.79,670500.0
2008-02-06 12:00:00,12.8,12.81,12.73,12.76,416200.0,12.8,12.81,12.73,12.76,416200.0
2008-02-06 12:30:00,12.76,12.77,12.74,12.76,271800.0,12.76,12.77,12.74,12.76,271800.0
2008-02-06 13:00:00,12.76,12.76,12.71,12.73,281900.0,12.76,12.76,12.71,12.73,281900.0
2008-02-06 13:30:00,12.73,12.75,12.68,12.74,1133900.0,12.73,12.75,12.68,12.74,1133900.0
2008-02-06 14:00:00,12.75,12.75,12.56,12.56,840800.0,12.75,12.75,12.56,12.56,840800.0
2008-02-06 14:30:00,12.57,12.74,12.56,12.71,840200.0,12.57,12.74,12.56,12.71,840200.0
2008-02-06 15:00:00,12.71,12.72,12.58,12.65,665700.0,12.71,12.72,12.58,12.65,665700.0
2008-02-06 15:30:00,12.64,12.68,12.59,12.64,1275200.0,12.64,12.68,12.59,12.64,1275200.0
2008-02-07 09:30:00,12.4,12.6,12.23,12.23,2234000.0,12.4,12.6,12.23,12.23,2234000.0
2008-02-07 10:00:00,12.24,12.34,12.2,12.26,2017700.0,12.24,12.34,12.2,12.26,2017700.0
2008-02-07 10:30:00,12.26,12.29,12.18,12.22,1855900.0,12.26,12.29,12.18,12.22,1855900.0
2008-02-07 11:00:00,12.23,12.25,12.14,12.14,1509800.0,12.23,12.25,12.14,12.14,1509800.0
2008-02-07 11:30:00,12.15,12.18,12.09,12.1,1007800.0,12.15,12.18,12.09,12.1,1007800.0
2008-02-07 12:00:00,12.1,12.14,12.05,12.14,803100.0,12.1,12.14,12.05,12.14,803100.0
2008-02-07 12:30:00,12.14,12.25,12.14,12.21,848800.0,12.14,12.25,12.14,12.21,848800.0
2008-02-07 13:00:00,12.21,12.22,12.15,12.18,290500.0,12.21,12.22,12.15,12.18,290500.0
2008-02-07 13:30:00,12.18,12.21,12.13,12.2,440500.0,12.18,12.21,12.13,12.2,440500.0
2008-02-07 14:00:00,12.2,12.21,12.16,12.19,1047900.0,12.2,12.21,12.16,12.19,1047900.0
2008-02-07 14:30:00,12.19,12.2,12.14,12.18,701200.0,12.19,12.2,12.14,12.18,701200.0
2008-02-07 15:00:00,12.17,12.2,12.09,12.19,1930300.0,12.17,12.2,12.09,12.19,1930300.0
2008-02-07 15:30:00,12.18,12.25,12.18,12.24,2431300.0,12.18,12.25,12.18,12.24,2431300.0
2008-02-08 09:30:00,12.2,12.33,12.1,12.3,798500.0,12.2,12.33,12.1,12.3,798500.0
2008-02-08 10:00:00,12.31,12.35,12.26,12.34,626500.0,12.31,12.35,12.26,12.34,626500.0
2008-02-08 10:30:00,12.34,12.42,12.32,12.35,802100.0,12.34,12.42,12.32,12.35,802100.0
2008-02-08 11:00:00,12.35,12.47,12.32,12.45,637900.0,12.35,12.47,12.32,12.45,637900.0
2008-02-08 11:30:00,12.45,12.46,12.38,12.38,346000.0,12.45,12.46,12.38,12.38,346000.0
2008-02-08 12:00:00,12.38,12.42,12.3,12.33,632100.0,12.38,12.42,12.3,12.33,632100.0
2008-02-08 12:30:00,12.33,12.35,12.21,12.27,529500.0,12.33,12.35,12.21,12.27,529500.0
2008-02-08 13:00:00,12.26,12.34,12.26,12.32,585600.0,12.26,12.34,12.26,12.32,585600.0
2008-02-08 13:30:00,12.31,12.34,12.25,12.32,599100.0,12.31,12.34,12.25,12.32,599100.0
2008-02-08 14:00:00,12.33,12.35,12.28,12.32,256500.0,12.33,12.35,12.28,12.32,256500.0
2008-02-08 14:30:00,12.32,12.34,12.29,12.29,401300.0,12.32,12.34,12.29,12.29,401300.0
2008-02-08 15:00:00,12.29,12.37,12.28,12.37,454500.0,12.29,12.37,12.28,12.37,454500.0
2008-02-08 15:30:00,12.37,12.38,12.32,12.34,928800.0,12.37,12.38,12.32,12.34,928800.0
2008-02-11 09:30:00,12.35,12.39,12.26,12.34,335300.0,12.35,12.39,12.26,12.34,335300.0
2008-02-11 10:00:00,12.35,12.38,12.31,12.37,181700.0,12.35,12.38,12.31,12.37,181700.0
2008-02-11 10:30:00,12.38,12.39,12.3,12.35,325300.0,12.38,12.39,12.3,12.35,325300.0
2008-02-11 11:00:00,12.35,12.37,12.31,12.32,228100.0,12.35,12.37,12.31,12.32,228100.0
2008-02-11 11:30:00,12.31,12.33,12.29,12.32,383400.0,12.31,12.33,12.29,12.32,383400.0
2008-02-11 12:00:00,12.33,12.36,12.31,12.34,265500.0,12.33,12.36,12.31,12.34,265500.0
2008-02-11 12:30:00,12.35,12.39,12.34,12.39,290900.0,12.35,12.39,12.34,12.39,290900.0
2008-02-11 13:00:00,12.39,12.4,12.31,12.37,306900.0,12.39,12.4,12.31,12.37,306900.0
2008-02-11 13:30:00,12.37,12.39,12.34,12.35,172500.0,12.37,12.39,12.34,12.35,172500.0
2008-02-11 14:00:00,12.35,12.38,12.32,12.35,344900.0,12.35,12.38,12.32,12.35,344900.0
2008-02-11 14:30:00,12.35,12.35,12.33,12.34,364300.0,12.35,12.35,12.33,12.34,364300.0
2008-02-11 15:00:00,12.35,12.42,12.34,12.4,321100.0,12.35,12.42,12.34,12.4,321100.0
2008-02-11 15:30:00,12.41,12.44,12.37,12.41,699700.0,12.41,12.44,12.37,12.41,699700.0
2008-02-12 09:30:00,12.5,12.5,12.33,12.48,666400.0,12.5,12.5,12.33,12.48,666400.0
2008-02-12 10:00:00,12.48,12.5,12.45,12.48,494000.0,12.48,12.5,12.45,12.48,494000.0
2008-02-12 10:30:00,12.48,12.5,12.45,12.46,625700.0,12.48,12.5,12.45,12.46,625700.0
2008-02-12 11:00:00,12.45,12.49,12.45,12.48,355000.0,12.45,12.49,12.45,12.48,355000.0
2008-02-12 11:30:00,12.49,12.57,12.47,12.57,437400.0,12.49,12.57,12.47,12.57,437400.0
2008-02-12 12:00:00,12.57,12.63,12.56,12.58,575900.0,12.57,12.63,12.56,12.58,575900.0
2008-02-12 12:30:00,12.58,12.6,12.57,12.6,447100.0,12.58,12.6,12.57,12.6,447100.0
2008-02-12 13:00:00,12.6,12.65,12.6,12.64,626700.0,12.6,12.65,12.6,12.64,626700.0
2008-02-12 13:30:00,12.64,12.65,12.61,12.61,380700.0,12.64,12.65,12.61,12.61,380700.0
2008-02-12 14:00:00,12.62,12.62,12.54,12.55,561700.0,12.62,12.62,12.54,12.55,561700.0
2008-02-12 14:30:00,12.54,12.56,12.54,12.56,813100.0,12.54,12.56,12.54,12.56,813100.0
2008-02-12 15:00:00,12.55,12.56,12.42,12.48,1127300.0,12.55,12.56,12.42,12.48,1127300.0
2008-02-12 15:30:00,12.48,12.53,12.44,12.52,2558900.0,12.48,12.53,12.44,12.52,2558900.0
2008-02-13 09:30:00,12.48,12.67,12.48,12.6,801100.0,12.48,12.67,12.48,12.6,801100.0
2008-02-13 10:00:00,12.6,12.62,12.56,12.57,383000.0,12.6,12.62,12.56,12.57,383000.0
2008-02-13 10:30:00,12.57,12.61,12.54,12.56,623400.0,12.57,12.61,12.54,12.56,623400.0
2008-02-13 11:00:00,12.56,12.57,12.53,12.56,262500.0,12.56,12.57,12.53,12.56,262500.0
2008-02-13 11:30:00,12.56,12.58,12.55,12.58,403500.0,12.56,12.58,12.55,12.58,403500.0
2008-02-13 12:00:00,12.58,12.59,12.55,12.56,318300.0,12.58,12.59,12.55,12.56,318300.0
2008-02-13 12:30:00,12.56,12.56,12.54,12.55,220400.0,12.56,12.56,12.54,12.55,220400.0
2008-02-13 13:00:00,12.55,12.61,12.53,12.59,726000.0,12.55,12.61,12.53,12.59,726000.0
2008-02-13 13:30:00,12.59,12.6,12.54,12.55,492200.0,12.59,12.6,12.54,12.55,492200.0
2008-02-13 14:00:00,12.55,12.56,12.51,12.51,265700.0,12.55,12.56,12.51,12.51,265700.0
2008-02-13 14:30:00,12.52,12.55,12.51,12.55,568900.0,12.52,12.55,12.51,12.55,568900.0
2008-02-13 15:00:00,12.54,12.58,12.54,12.58,577300.0,12.54,12.58,12.54,12.58,577300.0
2008-02-13 15:30:00,12.58,12.63,12.57,12.58,952400.0,12.58,12.63,12.57,12.58,952400.0
2008-02-14 09:30:00,12.58,12.72,12.58,12.66,628400.0,12.58,12.72,12.58,12.66,628400.0
2008-02-14 10:00:00,12.66,12.69,12.59,12.67,475600.0,12.66,12.69,12.59,12.67,475600.0
2008-02-14 10:30:00,12.68,12.72,12.62,12.64,484500.0,12.68,12.72,12.62,12.64,484500.0
2008-02-14 11:00:00,12.64,12.67,12.61,12.64,430900.0,12.64,12.67,12.61,12.64,430900.0
2008-02-14 11:30:00,12.64,12.67,12.62,12.67,348200.0,12.64,12.67,12.62,12.67,348200.0
2008-02-14 12:00:00,12.67,12.67,12.63,12.67,330300.0,12.67,12.67,12.63,12.67,330300.0
2008-02-14 12:30:00,12.66,12.68,12.61,12.63,368300.0,12.66,12.68,12.61,12.63,368300.0
2008-02-14 13:00:00,12.64,12.64,12.62,12.64,273800.0,12.64,12.64,12.62,12.64,273800.0
2008-02-14 13:30:00,12.63,12.64,12.6,12.6,265400.0,12.63,12.64,12.6,12.6,265400.0
2008-02-14 14:00:00,12.61,12.65,12.6,12.63,365400.0,12.61,12.65,12.6,12.63,365400.0
2008-02-14 14:30:00,12.62,12.63,12.56,12.61,691400.0,12.62,12.63,12.56,12.61,691400.0
2008-02-14 15:00:00,12.61,12.7,12.6,12.63,555100.0,12.61,12.7,12.6,12.63,555100.0
2008-02-14 15:30:00,12.63,12.64,12.54,12.57,1036800.0,12.63,12.64,12.54,12.57,1036800.0
2008-02-15 09:30:00,12.55,12.65,12.5,12.55,1532600.0,12.55,12.65,12.5,12.55,1532600.0
2008-02-15 10:00:00,12.55,12.71,12.53,12.69,683200.0,12.55,12.71,12.53,12.69,683200.0
2008-02-15 10:30:00,12.69,12.73,12.66,12.66,285700.0,12.69,12.73,12.66,12.66,285700.0
2008-02-15 11:00:00,12.66,12.72,12.66,12.68,408700.0,12.66,12.72,12.66,12.68,408700.0
2008-02-15 11:30:00,12.68,12.72,12.63,12.65,945500.0,12.68,12.72,12.63,12.65,945500.0
2008-02-15 12:00:00,12.65,12.67,12.63,12.65,1239600.0,12.65,12.67,12.63,12.65,1239600.0
2008-02-15 12:30:00,12.65,12.71,12.64,12.7,986800.0,12.65,12.71,12.64,12.7,986800.0
2008-02-15 13:00:00,12.71,12.72,12.69,12.7,209300.0,12.71,12.72,12.69,12.7,209300.0
2008-02-15 13:30:00,12.7,12.82,12.69,12.81,781300.0,12.7,12.82,12.69,12.81,781300.0
2008-02-15 14:00:00,12.81,12.82,12.76,12.81,849300.0,12.81,12.82,12.76,12.81,849300.0
2008-02-15 14:30:00,12.82,12.83,12.77,12.77,303000.0,12.82,12.83,12.77,12.77,303000.0
2008-02-15 15:00:00,12.77,12.8,12.76,12.77,513100.0,12.77,12.8,12.76,12.77,513100.0
2008-02-15 15:30:00,12.77,12.82,12.75,12.81,1256000.0,12.77,12.82,12.75,12.81,1256000.0
2008-02-19 09:30:00,13.0,13.0,12.82,12.82,440500.0,13.0,13.0,12.82,12.82,440500.0
2008-02-19 10:00:00,12.82,12.89,12.81,12.83,379100.0,12.82,12.89,12.81,12.83,379100.0
2008-02-19 10:30:00,12.84,12.84,12.77,12.82,625100.0,12.84,12.84,12.77,12.82,625100.0
2008-02-19 11:00:00,12.81,12.85,12.79,12.85,262100.0,12.81,12.85,12.79,12.85,262100.0
2008-02-19 11:30:00,12.85,12.85,12.82,12.83,165200.0,12.85,12.85,12.82,12.83,165200.0
2008-02-19 12:00:00,12.83,12.84,12.82,12.84,192300.0,12.83,12.84,12.82,12.84,192300.0
2008-02-19 12:30:00,12.83,12.85,12.83,12.83,392200.0,12.83,12.85,12.83,12.83,392200.0
2008-02-19 13:00:00,12.84,12.92,12.84,12.92,276400.0,12.84,12.92,12.84,12.92,276400.0
2008-02-19 13:30:00,12.92,12.92,12.85,12.85,291800.0,12.92,12.92,12.85,12.85,291800.0
2008-02-19 14:00:00,12.86,12.86,12.83,12.83,312500.0,12.86,12.86,12.83,12.83,312500.0
2008-02-19 14:30:00,12.83,12.84,12.73,12.77,663700.0,12.83,12.84,12.73,12.77,663700.0
2008-02-19 15:00:00,12.77,12.79,12.71,12.74,578900.0,12.77,12.79,12.71,12.74,578900.0
2008-02-19 15:30:00,12.74,12.81,12.73,12.76,553800.0,12.74,12.81,12.73,12.76,553800.0
2008-02-20 09:30:00,12.67,12.73,12.55,12.6,412300.0,12.67,12.73,12.55,12.6,412300.0
2008-02-20 10:00:00,12.6,12.61,12.45,12.51,739200.0,12.6,12.61,12.45,12.51,739200.0
2008-02-20 10:30:00,12.5,12.54,12.47,12.48,432200.0,12.5,12.54,12.47,12.48,432200.0
2008-02-20 11:00:00,12.48,12.5,12.45,12.5,239400.0,12.48,12.5,12.45,12.5,239400.0
2008-02-20 11:30:00,12.5,12.5,12.37,12.37,508100.0,12.5,12.5,12.37,12.37,508100.0
2008-02-20 12:00:00,12.37,12.53,12.36,12.47,682200.0,12.37,12.53,12.36,12.47,682200.0
2008-02-20 12:30:00,12.47,12.52,12.47,12.51,127600.0,12.47,12.52,12.47,12.51,127600.0
2008-02-20 13:00:00,12.51,12.59,12.51,12.53,219400.0,12.51,12.59,12.51,12.53,219400.0
2008-02-20 13:30:00,12.53,12.59,12.51,12.57,164100.0,12.53,12.59,12.51,12.57,164100.0
2008-02-20 14:00:00,12.57,12.62,12.5,12.53,502600.0,12.57,12.62,12.5,12.53,502600.0
2008-02-20 14:30:00,12.53,12.65,12.53,12.63,238100.0,12.53,12.65,12.53,12.63,238100.0
2008-02-20 15:00:00,12.64,12.66,12.59,12.59,379000.0,12.64,12.66,12.59,12.59,379000.0
2008-02-20 15:30:00,12.6,12.63,12.51,12.61,1133000.0,12.6,12.63,12.51,12.61,1133000.0
2008-02-21 09:30:00,12.68,12.69,12.56,12.6,448300.0,12.68,12.69,12.56,12.6,448300.0
2008-02-21 10:00:00,12.6,12.61,12.55,12.59,503000.0,12.6,12.61,12.55,12.59,503000.0
2008-02-21 10:30:00,12.59,12.61,12.55,12.55,350700.0,12.59,12.61,12.55,12.55,350700.0
2008-02-21 11:00:00,12.55,12.58,12.53,12.56,469900.0,12.55,12.58,12.53,12.56,469900.0
2008-02-21 11:30:00,12.57,12.58,12.53,12.56,431400.0,12.57,12.58,12.53,12.56,431400.0
2008-02-21 12:00:00,12.56,12.56,12.51,12.53,696200.0,12.56,12.56,12.51,12.53,696200.0
2008-02-21 12:30:00,12.54,12.54,12.5,12.52,389600.0,12.54,12.54,12.5,12.52,389600.0
2008-02-21 13:00:00,12.52,12.52,12.48,12.51,542000.0,12.52,12.52,12.48,12.51,542000.0
2008-02-21 13:30:00,12.51,12.52,12.44,12.45,489600.0,12.51,12.52,12.44,12.45,489600.0
2008-02-21 14:00:00,12.46,12.54,12.45,12.5,734400.0,12.46,12.54,12.45,12.5,734400.0
2008-02-21 14:30:00,12.5,12.52,12.48,12.49,764900.0,12.5,12.52,12.48,12.49,764900.0
2008-02-21 15:00:00,12.5,12.5,12.43,12.43,863000.0,12.5,12.5,12.43,12.43,863000.0
2008-02-21 15:30:00,12.43,12.45,12.39,12.42,1774000.0,12.43,12.45,12.39,12.42,1774000.0
2008-02-22 09:30:00,12.46,12.53,12.44,12.5,315000.0,12.46,12.53,12.44,12.5,315000.0
2008-02-22 10:00:00,12.5,12.51,12.43,12.45,388100.0,12.5,12.51,12.43,12.45,388100.0
2008-02-22 10:30:00,12.46,12.46,12.33,12.36,471900.0,12.46,12.46,12.33,12.36,471900.0
2008-02-22 11:00:00,12.36,12.38,12.34,12.36,335700.0,12.36,12.38,12.34,12.36,335700.0
2008-02-22 11:30:00,12.37,12.39,12.32,12.33,303300.0,12.37,12.39,12.32,12.33,303300.0
2008-02-22 12:00:00,12.32,12.33,12.22,12.23,491300.0,12.32,12.33,12.22,12.23,491300.0
2008-02-22 12:30:00,12.23,12.27,12.21,12.22,379700.0,12.23,12.27,12.21,12.22,379700.0
2008-02-22 13:00:00,12.22,12.22,12.18,12.18,272000.0,12.22,12.22,12.18,12.18,272000.0
2008-02-22 13:30:00,12.18,12.25,12.15,12.23,402600.0,12.18,12.25,12.15,12.23,402600.0
2008-02-22 14:00:00,12.24,12.25,12.2,12.2,243600.0,12.24,12.25,12.2,12.2,243600.0
2008-02-22 14:30:00,12.2,12.27,12.2,12.26,402200.0,12.2,12.27,12.2,12.26,402200.0
2008-02-22 15:00:00,12.26,12.27,12.14,12.23,585600.0,12.26,12.27,12.14,12.23,585600.0
2008-02-22 15:30:00,12.23,12.38,12.22,12.34,1576600.0,12.23,12.38,12.22,12.34,1576600.0
2008-02-25 09:30:00,12.58,12.64,12.45,12.47,841200.0,12.58,12.64,12.45,12.47,841200.0
2008-02-25 10:00:00,12.47,12.69,12.44,12.68,662500.0,12.47,12.69,12.44,12.68,662500.0
2008-02-25 10:30:00,12.69,12.75,12.66,12.75,505800.0,12.69,12.75,12.66,12.75,505800.0
2008-02-25 11:00:00,12.75,12.82,12.72,12.75,609800.0,12.75,12.82,12.72,12.75,609800.0
2008-02-25 11:30:00,12.74,12.77,12.68,12.69,525800.0,12.74,12.77,12.68,12.69,525800.0
2008-02-25 12:00:00,12.69,12.75,12.67,12.73,411500.0,12.69,12.75,12.67,12.73,411500.0
2008-02-25 12:30:00,12.73,12.74,12.69,12.74,317000.0,12.73,12.74,12.69,12.74,317000.0
2008-02-25 13:00:00,12.74,12.78,12.72,12.73,450600.0,12.74,12.78,12.72,12.73,450600.0
2008-02-25 13:30:00,12.73,12.78,12.7,12.77,486900.0,12.73,12.78,12.7,12.77,486900.0
2008-02-25 14:00:00,12.77,12.95,12.76,12.94,790500.0,12.77,12.95,12.76,12.94,790500.0
2008-02-25 14:30:00,12.94,12.96,12.83,12.95,1275200.0,12.94,12.96,12.83,12.95,1275200.0
2008-02-25 15:00:00,12.94,13.02,12.94,13.0,2082300.0,12.94,13.02,12.94,13.0,2082300.0
2008-02-25 15:30:00,13.0,13.13,12.9,13.04,2510000.0,13.0,13.13,12.9,13.04,2510000.0
2008-02-26 09:30:00,13.0,13.1,12.9,13.05,680000.0,13.0,13.1,12.9,13.05,680000.0
2008-02-26 10:00:00,13.05,13.11,13.03,13.08,748900.0,13.05,13.11,13.03,13.08,748900.0
2008-02-26 10:30:00,13.07,13.11,13.06,13.09,988200.0,13.07,13.11,13.06,13.09,988200.0
2008-02-26 11:00:00,13.1,13.11,13.07,13.09,1250100.0,13.1,13.11,13.07,13.09,1250100.0
2008-02-26 11:30:00,13.09,13.23,13.08,13.19,1518700.0,13.09,13.23,13.08,13.19,1518700.0
2008-02-26 12:00:00,13.19,13.27,13.18,13.19,1054100.0,13.19,13.27,13.18,13.19,1054100.0
2008-02-26 12:30:00,13.2,13.24,13.18,13.24,826300.0,13.2,13.24,13.18,13.24,826300.0
2008-02-26 13:00:00,13.24,13.26,13.22,13.23,545600.0,13.24,13.26,13.22,13.23,545600.0
2008-02-26 13:30:00,13.23,13.25,13.21,13.22,753400.0,13.23,13.25,13.21,13.22,753400.0
2008-02-26 14:00:00,13.22,13.27,13.22,13.25,692400.0,13.22,13.27,13.22,13.25,692400.0
2008-02-26 14:30:00,13.25,13.25,13.2,13.22,604600.0,13.25,13.25,13.2,13.22,604600.0
2008-02-26 15:00:00,13.21,13.22,13.15,13.2,568100.0,13.21,13.22,13.15,13.2,568100.0
2008-02-26 15:30:00,13.19,13.23,13.17,13.21,921800.0,13.19,13.23,13.17,13.21,921800.0
2008-02-27 09:30:00,13.16,13.16,13.05,13.05,275100.0,13.16,13.16,13.05,13.05,275100.0
2008-02-27 10:00:00,13.05,13.08,13.0,13.0,282000.0,13.05,13.08,13.0,13.0,282000.0
2008-02-27 10:30:00,13.01,13.17,13.0,13.15,505100.0,13.01,13.17,13.0,13.15,505100.0
2008-02-27 11:00:00,13.15,13.16,13.1,13.11,504300.0,13.15,13.16,13.1,13.11,504300.0
2008-02-27 11:30:00,13.12,13.13,13.1,13.11,314100.0,13.12,13.13,13.1,13.11,314100.0
2008-02-27 12:00:00,13.11,13.11,13.05,13.05,154700.0,13.11,13.11,13.05,13.05,154700.0
2008-02-27 12:30:00,13.06,13.17,13.05,13.16,309400.0,13.06,13.17,13.05,13.16,309400.0
2008-02-27 13:00:00,13.16,13.16,13.09,13.09,91600.0,13.16,13.16,13.09,13.09,91600.0
2008-02-27 13:30:00,13.09,13.11,13.03,13.06,239800.0,13.09,13.11,13.03,13.06,239800.0
2008-02-27 14:00:00,13.05,13.06,13.0,13.0,217800.0,13.05,13.06,13.0,13.0,217800.0
2008-02-27 14:30:00,13.01,13.07,12.99,13.07,264000.0,13.01,13.07,12.99,13.07,264000.0
2008-02-27 15:00:00,13.07,13.07,13.02,13.03,333500.0,13.07,13.07,13.02,13.03,333500.0
2008-02-27 15:30:00,13.04,13.05,12.98,13.0,1225400.0,13.04,13.05,12.98,13.0,1225400.0
2008-02-28 09:30:00,12.93,13.0,12.87,12.97,615500.0,12.93,13.0,12.87,12.97,615500.0
2008-02-28 10:00:00,12.96,12.98,12.91,12.95,363200.0,12.96,12.98,12.91,12.95,363200.0
2008-02-28 10:30:00,12.95,12.95,12.86,12.88,471200.0,12.95,12.95,12.86,12.88,471200.0
2008-02-28 11:00:00,12.88,12.88,12.8,12.82,338000.0,12.88,12.88,12.8,12.82,338000.0
2008-02-28 11:30:00,12.82,12.83,12.75,12.75,417100.0,12.82,12.83,12.75,12.75,417100.0
2008-02-28 12:00:00,12.76,12.76,12.66,12.69,410000.0,12.76,12.76,12.66,12.69,410000.0
2008-02-28 12:30:00,12.7,12.71,12.66,12.67,216300.0,12.7,12.71,12.66,12.67,216300.0
2008-02-28 13:00:00,12.67,12.72,12.64,12.68,276000.0,12.67,12.72,12.64,12.68,276000.0
2008-02-28 13:30:00,12.69,12.71,12.66,12.69,214100.0,12.69,12.71,12.66,12.69,214100.0
2008-02-28 14:00:00,12.69,12.76,12.68,12.72,411600.0,12.69,12.76,12.68,12.72,411600.0
2008-02-28 14:30:00,12.72,12.76,12.68,12.76,514400.0,12.72,12.76,12.68,12.76,514400.0
2008-02-28 15:00:00,12.76,12.79,12.75,12.76,544900.0,12.76,12.79,12.75,12.76,544900.0
2008-02-28 15:30:00,12.76,12.77,12.71,12.72,966700.0,12.76,12.77,12.71,12.72,966700.0
2008-02-29 09:30:00,12.63,12.65,12.44,12.48,511200.0,12.63,12.65,12.44,12.48,511200.0
2008-02-29 10:00:00,12.48,12.51,12.44,12.47,456200.0,12.48,12.51,12.44,12.47,456200.0
2008-02-29 10:30:00,12.46,12.55,12.46,12.53,319700.0,12.46,12.55,12.46,12.53,319700.0
2008-02-29 11:00:00,12.53,12.59,12.51,12.58,253500.0,12.53,12.59,12.51,12.58,253500.0
2008-02-29 11:30:00,12.58,12.67,12.5,12.65,343900.0,12.58,12.67,12.5,12.65,343900.0
2008-02-29 12:00:00,12.66,12.73,12.65,12.71,421400.0,12.66,12.73,12.65,12.71,421400.0
2008-02-29 12:30:00,12.71,12.71,12.66,12.69,309400.0,12.71,12.71,12.66,12.69,309400.0
2008-02-29 13:00:00,12.7,12.72,12.68,12.7,259500.0,12.7,12.72,12.68,12.7,259500.0
2008-02-29 13:30:00,12.7,12.7,12.62,12.62,372600.0,12.7,12.7,12.62,12.62,372600.0
2008-02-29 14:00:00,12.62,12.63,12.58,12.59,505100.0,12.62,12.63,12.58,12.59,505100.0
2008-02-29 14:30:00,12.59,12.64,12.57,12.63,488300.0,12.59,12.64,12.57,12.63,488300.0
2008-02-29 15:00:00,12.63,12.66,12.61,12.62,538800.0,12.63,12.66,12.61,12.62,538800.0
2008-02-29 15:30:00,12.62,12.62,12.54,12.59,2021200.0,12.62,12.62,12.54,12.59,2021200.0
2008-03-03 09:30:00,12.6,12.6,12.43,12.44,371600.0,12.6,12.6,12.43,12.44,371600.0
2008-03-03 10:00:00,12.44,12.68,12.44,12.63,856100.0,12.44,12.68,12.44,12.63,856100.0
2008-03-03 10:30:00,12.63,12.63,12.56,12.59,412400.0,12.63,12.63,12.56,12.59,412400.0
2008-03-03 11:00:00,12.58,12.59,12.49,12.54,433100.0,12.58,12.59,12.49,12.54,433100.0
2008-03-03 11:30:00,12.54,12.63,12.54,12.6,554600.0,12.54,12.63,12.54,12.6,554600.0
2008-03-03 12:00:00,12.61,12.62,12.58,12.61,321100.0,12.61,12.62,12.58,12.61,321100.0
2008-03-03 12:30:00,12.61,12.62,12.58,12.61,449300.0,12.61,12.62,12.58,12.61,449300.0
2008-03-03 13:00:00,12.61,12.62,12.59,12.61,299400.0,12.61,12.62,12.59,12.61,299400.0
2008-03-03 13:30:00,12.62,12.64,12.56,12.57,636800.0,12.62,12.64,12.56,12.57,636800.0
2008-03-03 14:00:00,12.57,12.58,12.51,12.55,681000.0,12.57,12.58,12.51,12.55,681000.0
2008-03-03 14:30:00,12.55,12.58,12.52,12.52,350700.0,12.55,12.58,12.52,12.52,350700.0
2008-03-03 15:00:00,12.53,12.62,12.53,12.61,531000.0,12.53,12.62,12.53,12.61,531000.0
2008-03-03 15:30:00,12.61,12.65,12.6,12.65,807800.0,12.61,12.65,12.6,12.65,807800.0
2008-03-04 09:30:00,12.53,12.62,12.52,12.59,416100.0,12.53,12.62,12.52,12.59,416100.0
2008-03-04 10:00:00,12.59,12.62,12.56,12.61,352900.0,12.59,12.62,12.56,12.61,352900.0
2008-03-04 10:30:00,12.6,12.62,12.59,12.61,296900.0,12.6,12.62,12.59,12.61,296900.0
2008-03-04 11:00:00,12.61,12.72,12.61,12.72,634200.0,12.61,12.72,12.61,12.72,634200.0
2008-03-04 11:30:00,12.73,12.73,12.68,12.69,406800.0,12.73,12.73,12.68,12.69,406800.0
2008-03-04 12:00:00,12.69,12.72,12.69,12.71,239100.0,12.69,12.72,12.69,12.71,239100.0
2008-03-04 12:30:00,12.71,12.72,12.64,12.65,396700.0,12.71,12.72,12.64,12.65,396700.0
2008-03-04 13:00:00,12.65,12.71,12.63,12.68,452400.0,12.65,12.71,12.63,12.68,452400.0
2008-03-04 13:30:00,12.68,12.71,12.61,12.69,381000.0,12.68,12.71,12.61,12.69,381000.0
2008-03-04 14:00:00,12.69,12.69,12.63,12.65,621800.0,12.69,12.69,12.63,12.65,621800.0
2008-03-04 14:30:00,12.65,12.71,12.64,12.65,511700.0,12.65,12.71,12.64,12.65,511700.0
2008-03-04 15:00:00,12.66,12.75,12.65,12.72,681100.0,12.66,12.75,12.65,12.72,681100.0
2008-03-04 15:30:00,12.71,12.79,12.7,12.75,930300.0,12.71,12.79,12.7,12.75,930300.0
2008-03-05 09:30:00,12.82,12.85,12.73,12.73,446100.0,12.82,12.85,12.73,12.73,446100.0
2008-03-05 10:00:00,12.73,12.79,12.73,12.76,677900.0,12.73,12.79,12.73,12.76,677900.0
2008-03-05 10:30:00,12.76,12.8,12.75,12.76,770000.0,12.76,12.8,12.75,12.76,770000.0
2008-03-05 11:00:00,12.76,12.78,12.73,12.75,911800.0,12.76,12.78,12.73,12.75,911800.0
2008-03-05 11:30:00,12.75,12.78,12.75,12.77,513000.0,12.75,12.78,12.75,12.77,513000.0
2008-03-05 12:00:00,12.77,12.86,12.76,12.78,1928100.0,12.77,12.86,12.76,12.78,1928100.0
2008-03-05 12:30:00,12.77,12.79,12.77,12.78,838300.0,12.77,12.79,12.77,12.78,838300.0
2008-03-05 13:00:00,12.78,12.83,12.75,12.75,1357900.0,12.78,12.83,12.75,12.75,1357900.0
2008-03-05 13:30:00,12.75,12.78,12.68,12.76,1444600.0,12.75,12.78,12.68,12.76,1444600.0
2008-03-05 14:00:00,12.75,12.76,12.71,12.76,720400.0,12.75,12.76,12.71,12.76,720400.0
2008-03-05 14:30:00,12.75,12.8,12.73,12.75,721300.0,12.75,12.8,12.73,12.75,721300.0
2008-03-05 15:00:00,12.76,12.78,12.74,12.76,636100.0,12.76,12.78,12.74,12.76,636100.0
2008-03-05 15:30:00,12.76,12.8,12.75,12.8,1054700.0,12.76,12.8,12.75,12.8,1054700.0
2008-03-06 09:30:00,12.74,12.79,12.71,12.72,1206600.0,12.74,12.79,12.71,12.72,1206600.0
2008-03-06 10:00:00,12.73,12.73,12.69,12.71,2154900.0,12.73,12.73,12.69,12.71,2154900.0
2008-03-06 10:30:00,12.7,12.72,12.66,12.68,2425700.0,12.7,12.72,12.66,12.68,2425700.0
2008-03-06 11:00:00,12.68,12.71,12.58,12.64,2360400.0,12.68,12.71,12.58,12.64,2360400.0
2008-03-06 11:30:00,12.63,12.68,12.63,12.66,540200.0,12.63,12.68,12.63,12.66,540200.0
2008-03-06 12:00:00,12.66,12.69,12.64,12.68,1367300.0,12.66,12.69,12.64,12.68,1367300.0
2008-03-06 12:30:00,12.68,12.71,12.63,12.65,931800.0,12.68,12.71,12.63,12.65,931800.0
2008-03-06 13:00:00,12.65,12.66,12.64,12.64,427600.0,12.65,12.66,12.64,12.64,427600.0
2008-03-06 13:30:00,12.65,12.65,12.63,12.65,362200.0,12.65,12.65,12.63,12.65,362200.0
2008-03-06 14:00:00,12.64,12.67,12.63,12.64,962100.0,12.64,12.67,12.63,12.64,962100.0
2008-03-06 14:30:00,12.64,12.65,12.62,12.65,970400.0,12.64,12.65,12.62,12.65,970400.0
2008-03-06 15:00:00,12.64,12.7,12.64,12.69,1816300.0,12.64,12.7,12.64,12.69,1816300.0
2008-03-06 15:30:00,12.69,12.7,12.63,12.69,1980200.0,12.69,12.7,12.63,12.69,1980200.0
2008-03-07 09:30:00,12.55,12.58,12.5,12.55,821300.0,12.55,12.58,12.5,12.55,821300.0
2008-03-07 10:00:00,12.55,12.56,12.46,12.52,1206100.0,12.55,12.56,12.46,12.52,1206100.0
2008-03-07 10:30:00,12.51,12.6,12.51,12.54,582400.0,12.51,12.6,12.51,12.54,582400.0
2008-03-07 11:00:00,12.54,12.55,12.5,12.51,1166300.0,12.54,12.55,12.5,12.51,1166300.0
2008-03-07 11:30:00,12.51,12.52,12.38,12.45,1139600.0,12.51,12.52,12.38,12.45,1139600.0
2008-03-07 12:00:00,12.45,12.46,12.39,12.4,558600.0,12.45,12.46,12.39,12.4,558600.0
2008-03-07 12:30:00,12.4,12.5,12.35,12.47,1628300.0,12.4,12.5,12.35,12.47,1628300.0
2008-03-07 13:00:00,12.46,12.47,12.38,12.42,635000.0,12.46,12.47,12.38,12.42,635000.0
2008-03-07 13:30:00,12.41,12.43,12.31,12.33,1340400.0,12.41,12.43,12.31,12.33,1340400.0
2008-03-07 14:00:00,12.33,12.38,12.27,12.28,753400.0,12.33,12.38,12.27,12.28,753400.0
2008-03-07 14:30:00,12.28,12.38,12.25,12.37,894900.0,12.28,12.38,12.25,12.37,894900.0
2008-03-07 15:00:00,12.37,12.37,12.27,12.31,1484500.0,12.37,12.37,12.27,12.31,1484500.0
2008-03-07 15:30:00,12.31,12.42,12.26,12.33,2097200.0,12.31,12.42,12.26,12.33,2097200.0
2008-03-10 09:30:00,12.34,12.47,12.28,12.47,333400.0,12.34,12.47,12.28,12.47,333400.0
2008-03-10 10:00:00,12.47,12.49,12.37,12.4,383500.0,12.47,12.49,12.37,12.4,383500.0
2008-03-10 10:30:00,12.39,12.4,12.33,12.36,496500.0,12.39,12.4,12.33,12.36,496500.0
2008-03-10 11:00:00,12.37,12.4,12.35,12.35,573400.0,12.37,12.4,12.35,12.35,573400.0
2008-03-10 11:30:00,12.36,12.36,12.3,12.32,712700.0,12.36,12.36,12.3,12.32,712700.0
2008-03-10 12:00:00,12.33,12.33,12.24,12.27,1044700.0,12.33,12.33,12.24,12.27,1044700.0
2008-03-10 12:30:00,12.26,12.31,12.26,12.3,328400.0,12.26,12.31,12.26,12.3,328400.0
2008-03-10 13:00:00,12.31,12.35,12.29,12.31,589400.0,12.31,12.35,12.29,12.31,589400.0
2008-03-10 13:30:00,12.31,12.33,12.29,12.31,386000.0,12.31,12.33,12.29,12.31,386000.0
2008-03-10 14:00:00,12.31,12.33,12.26,12.31,583400.0,12.31,12.33,12.26,12.31,583400.0
2008-03-10 14:30:00,12.31,12.37,12.29,12.36,673900.0,12.31,12.37,12.29,12.36,673900.0
2008-03-10 15:00:00,12.36,12.39,12.33,12.36,835200.0,12.36,12.39,12.33,12.36,835200.0
2008-03-10 15:30:00,12.36,12.37,12.31,12.34,1719600.0,12.36,12.37,12.31,12.34,1719600.0
2008-03-11 09:30:00,12.4,12.57,12.4,12.55,613500.0,12.4,12.57,12.4,12.55,613500.0
2008-03-11 10:00:00,12.55,12.56,12.48,12.48,645500.0,12.55,12.56,12.48,12.48,645500.0
2008-03-11 10:30:00,12.48,12.48,12.39,12.39,649200.0,12.48,12.48,12.39,12.39,649200.0
2008-03-11 11:00:00,12.4,12.42,12.39,12.4,1038100.0,12.4,12.42,12.39,12.4,1038100.0
2008-03-11 11:30:00,12.41,12.43,12.36,12.38,690100.0,12.41,12.43,12.36,12.38,690100.0
2008-03-11 12:00:00,12.39,12.43,12.35,12.38,1029300.0,12.39,12.43,12.35,12.38,1029300.0
2008-03-11 12:30:00,12.38,12.4,12.3,12.4,367600.0,12.38,12.4,12.3,12.4,367600.0
2008-03-11 13:00:00,12.4,12.43,12.37,12.41,552600.0,12.4,12.43,12.37,12.41,552600.0
2008-03-11 13:30:00,12.41,12.42,12.36,12.4,468900.0,12.41,12.42,12.36,12.4,468900.0
2008-03-11 14:00:00,12.4,12.47,12.4,12.44,441200.0,12.4,12.47,12.4,12.44,441200.0
2008-03-11 14:30:00,12.44,12.5,12.42,12.47,549500.0,12.44,12.5,12.42,12.47,549500.0
2008-03-11 15:00:00,12.47,12.49,12.43,12.49,556000.0,12.47,12.49,12.43,12.49,556000.0
2008-03-11 15:30:00,12.48,12.57,12.44,12.57,1416500.0,12.48,12.57,12.44,12.57,1416500.0
2008-03-12 09:30:00,12.56,12.86,12.56,12.76,773000.0,12.56,12.86,12.56,12.76,773000.0
2008-03-12 10:00:00,12.76,12.99,12.73,12.98,761600.0,12.76,12.99,12.73,12.98,761600.0
2008-03-12 10:30:00,12.98,13.08,12.95,13.01,876200.0,12.98,13.08,12.95,13.01,876200.0
2008-03-12 11:00:00,13.01,13.05,13.01,13.03,457400.0,13.01,13.05,13.01,13.03,457400.0
2008-03-12 11:30:00,13.03,13.04,12.95,13.02,579800.0,13.03,13.04,12.95,13.02,579800.0
2008-03-12 12:00:00,13.01,13.02,12.95,12.98,904100.0,13.01,13.02,12.95,12.98,904100.0
2008-03-12 12:30:00,12.97,12.98,12.92,12.98,322300.0,12.97,12.98,12.92,12.98,322300.0
2008-03-12 13:00:00,12.98,13.01,12.98,13.01,483100.0,12.98,13.01,12.98,13.01,483100.0
2008-03-12 13:30:00,13.01,13.01,12.98,12.99,376000.0,13.01,13.01,12.98,12.99,376000.0
2008-03-12 14:00:00,12.99,13.01,12.95,12.96,569500.0,12.99,13.01,12.95,12.96,569500.0
2008-03-12 14:30:00,12.95,12.96,12.87,12.88,880500.0,12.95,12.96,12.87,12.88,880500.0
2008-03-12 15:00:00,12.88,12.92,12.83,12.85,697500.0,12.88,12.92,12.83,12.85,697500.0
2008-03-12 15:30:00,12.85,12.9,12.73,12.75,1581600.0,12.85,12.9,12.73,12.75,1581600.0
2008-03-13 09:30:00,12.6,12.74,12.52,12.61,591300.0,12.6,12.74,12.52,12.61,591300.0
2008-03-13 10:00:00,12.61,12.63,12.4,12.41,761900.0,12.61,12.63,12.4,12.41,761900.0
2008-03-13 10:30:00,12.41,12.43,12.33,12.36,357600.0,12.41,12.43,12.33,12.36,357600.0
2008-03-13 11:00:00,12.36,12.56,12.35,12.5,631300.0,12.36,12.56,12.35,12.5,631300.0
2008-03-13 11:30:00,12.5,12.56,12.49,12.51,701600.0,12.5,12.56,12.49,12.51,701600.0
2008-03-13 12:00:00,12.51,12.57,12.49,12.51,303200.0,12.51,12.57,12.49,12.51,303200.0
2008-03-13 12:30:00,12.51,12.54,12.49,12.53,202700.0,12.51,12.54,12.49,12.53,202700.0
2008-03-13 13:00:00,12.53,12.68,12.52,12.67,552000.0,12.53,12.68,12.52,12.67,552000.0
2008-03-13 13:30:00,12.68,12.77,12.65,12.75,683600.0,12.68,12.77,12.65,12.75,683600.0
2008-03-13 14:00:00,12.75,12.86,12.74,12.81,629000.0,12.75,12.86,12.74,12.81,629000.0
2008-03-13 14:30:00,12.81,12.83,12.74,12.83,448300.0,12.81,12.83,12.74,12.83,448300.0
2008-03-13 15:00:00,12.83,12.93,12.79,12.87,926100.0,12.83,12.93,12.79,12.87,926100.0
2008-03-13 15:30:00,12.87,12.91,12.81,12.84,1102400.0,12.87,12.91,12.81,12.84,1102400.0
2008-03-14 09:30:00,12.93,12.98,12.59,12.61,756500.0,12.93,12.98,12.59,12.61,756500.0
2008-03-14 10:00:00,12.61,12.65,12.3,12.51,1059500.0,12.61,12.65,12.3,12.51,1059500.0
2008-03-14 10:30:00,12.5,12.56,12.34,12.4,503700.0,12.5,12.56,12.34,12.4,503700.0
2008-03-14 11:00:00,12.4,12.49,12.35,12.48,649900.0,12.4,12.49,12.35,12.48,649900.0
2008-03-14 11:30:00,12.48,12.6,12.45,12.47,424200.0,12.48,12.6,12.45,12.47,424200.0
2008-03-14 12:00:00,12.46,12.51,12.46,12.5,360100.0,12.46,12.51,12.46,12.5,360100.0
2008-03-14 12:30:00,12.49,12.51,12.4,12.45,420300.0,12.49,12.51,12.4,12.45,420300.0
2008-03-14 13:00:00,12.45,12.56,12.4,12.55,869900.0,12.45,12.56,12.4,12.55,869900.0
2008-03-14 13:30:00,12.55,12.6,12.52,12.55,599800.0,12.55,12.6,12.52,12.55,599800.0
2008-03-14 14:00:00,12.55,12.58,12.5,12.52,842800.0,12.55,12.58,12.5,12.52,842800.0
2008-03-14 14:30:00,12.53,12.59,12.5,12.56,1085700.0,12.53,12.59,12.5,12.56,1085700.0
2008-03-14 15:00:00,12.56,12.72,12.55,12.71,966700.0,12.56,12.72,12.55,12.71,966700.0
2008-03-14 15:30:00,12.71,12.72,12.58,12.64,1710700.0,12.71,12.72,12.58,12.64,1710700.0
2008-03-17 09:30:00,12.32,12.58,12.31,12.4,960700.0,12.32,12.58,12.31,12.4,960700.0
2008-03-17 10:00:00,12.4,12.4,12.28,12.33,900400.0,12.4,12.4,12.28,12.33,900400.0
2008-03-17 10:30:00,12.34,12.39,12.29,12.31,900600.0,12.34,12.39,12.29,12.31,900600.0
2008-03-17 11:00:00,12.31,12.34,12.26,12.3,977600.0,12.31,12.34,12.26,12.3,977600.0
2008-03-17 11:30:00,12.29,12.32,12.15,12.15,930200.0,12.29,12.32,12.15,12.15,930200.0
2008-03-17 12:00:00,12.16,12.27,12.14,12.25,683500.0,12.16,12.27,12.14,12.25,683500.0
2008-03-17 12:30:00,12.24,12.3,12.23,12.29,546200.0,12.24,12.3,12.23,12.29,546200.0
2008-03-17 13:00:00,12.3,12.3,12.25,12.3,782100.0,12.3,12.3,12.25,12.3,782100.0
2008-03-17 13:30:00,12.3,12.33,12.28,12.3,841400.0,12.3,12.33,12.28,12.3,841400.0
2008-03-17 14:00:00,12.3,12.34,12.28,12.33,1467700.0,12.3,12.34,12.28,12.33,1467700.0
2008-03-17 14:30:00,12.32,12.38,12.26,12.27,1120800.0,12.32,12.38,12.26,12.27,1120800.0
2008-03-17 15:00:00,12.28,12.3,12.24,12.28,1991600.0,12.28,12.3,12.24,12.28,1991600.0
2008-03-17 15:30:00,12.28,12.3,12.2,12.2,2743200.0,12.28,12.3,12.2,12.2,2743200.0
2008-03-18 09:30:00,12.45,12.57,12.32,12.32,714500.0,12.45,12.57,12.32,12.32,714500.0
2008-03-18 10:00:00,12.33,12.36,12.32,12.35,500200.0,12.33,12.36,12.32,12.35,500200.0
2008-03-18 10:30:00,12.35,12.4,12.34,12.4,797600.0,12.35,12.4,12.34,12.4,797600.0
2008-03-18 11:00:00,12.4,12.45,12.38,12.44,791500.0,12.4,12.45,12.38,12.44,791500.0
2008-03-18 11:30:00,12.45,12.48,12.44,12.47,430600.0,12.45,12.48,12.44,12.47,430600.0
2008-03-18 12:00:00,12.47,12.5,12.41,12.42,557700.0,12.47,12.5,12.41,12.42,557700.0
2008-03-18 12:30:00,12.43,12.46,12.41,12.45,541100.0,12.43,12.46,12.41,12.45,541100.0
2008-03-18 13:00:00,12.45,12.45,12.39,12.4,818400.0,12.45,12.45,12.39,12.4,818400.0
2008-03-18 13:30:00,12.4,12.4,12.36,12.37,526800.0,12.4,12.4,12.36,12.37,526800.0
2008-03-18 14:00:00,12.37,12.39,12.26,12.3,1428500.0,12.37,12.39,12.26,12.3,1428500.0
2008-03-18 14:30:00,12.3,12.45,12.2,12.43,1546700.0,12.3,12.45,12.2,12.43,1546700.0
2008-03-18 15:00:00,12.42,12.68,12.42,12.65,2027800.0,12.42,12.68,12.42,12.65,2027800.0
2008-03-18 15:30:00,12.66,12.66,12.55,12.6,2114100.0,12.66,12.66,12.55,12.6,2114100.0
2008-03-19 09:30:00,12.6,12.84,12.58,12.79,959500.0,12.6,12.84,12.58,12.79,959500.0
2008-03-19 10:00:00,12.8,12.88,12.76,12.87,1222400.0,12.8,12.88,12.76,12.87,1222400.0
2008-03-19 10:30:00,12.87,12.88,12.7,12.8,855800.0,12.87,12.88,12.7,12.8,855800.0
2008-03-19 11:00:00,12.8,12.96,12.8,12.92,646800.0,12.8,12.96,12.8,12.92,646800.0
2008-03-19 11:30:00,12.92,13.02,12.85,12.95,498200.0,12.92,13.02,12.85,12.95,498200.0
2008-03-19 12:00:00,12.95,12.97,12.9,12.93,440200.0,12.95,12.97,12.9,12.93,440200.0
2008-03-19 12:30:00,12.93,12.94,12.84,12.84,301100.0,12.93,12.94,12.84,12.84,301100.0
2008-03-19 13:00:00,12.84,12.95,12.83,12.87,449700.0,12.84,12.95,12.83,12.87,449700.0
2008-03-19 13:30:00,12.87,12.87,12.73,12.77,473100.0,12.87,12.87,12.73,12.77,473100.0
2008-03-19 14:00:00,12.76,12.77,12.69,12.71,478900.0,12.76,12.77,12.69,12.71,478900.0
2008-03-19 14:30:00,12.71,12.73,12.62,12.69,494700.0,12.71,12.73,12.62,12.69,494700.0
2008-03-19 15:00:00,12.69,12.73,12.56,12.56,1028000.0,12.69,12.73,12.56,12.56,1028000.0
2008-03-19 15:30:00,12.57,12.65,12.54,12.56,1099600.0,12.57,12.65,12.54,12.56,1099600.0
2008-03-20 09:30:00,12.6,12.69,12.48,12.57,2158800.0,12.6,12.69,12.48,12.57,2158800.0
2008-03-20 10:00:00,12.58,12.63,12.52,12.53,410900.0,12.58,12.63,12.52,12.53,410900.0
2008-03-20 10:30:00,12.53,12.54,12.44,12.45,417300.0,12.53,12.54,12.44,12.45,417300.0
2008-03-20 11:00:00,12.46,12.51,12.45,12.47,477800.0,12.46,12.51,12.45,12.47,477800.0
2008-03-20 11:30:00,12.48,12.48,12.44,12.46,419000.0,12.48,12.48,12.44,12.46,419000.0
2008-03-20 12:00:00,12.47,12.49,12.43,12.44,837700.0,12.47,12.49,12.43,12.44,837700.0
2008-03-20 12:30:00,12.44,12.44,12.39,12.39,876100.0,12.44,12.44,12.39,12.39,876100.0
2008-03-20 13:00:00,12.39,12.41,12.37,12.4,270500.0,12.39,12.41,12.37,12.4,270500.0
2008-03-20 13:30:00,12.41,12.41,12.38,12.4,1041600.0,12.41,12.41,12.38,12.4,1041600.0
2008-03-20 14:00:00,12.39,12.4,12.36,12.39,622100.0,12.39,12.4,12.36,12.39,622100.0
2008-03-20 14:30:00,12.38,12.4,12.37,12.4,2353100.0,12.38,12.4,12.37,12.4,2353100.0
2008-03-20 15:00:00,12.39,12.4,12.37,12.39,1525500.0,12.39,12.4,12.37,12.39,1525500.0
2008-03-20 15:30:00,12.39,12.54,12.38,12.42,3170000.0,12.39,12.54,12.38,12.42,3170000.0
2008-03-24 09:30:00,12.45,12.63,12.45,12.6,419100.0,12.45,12.63,12.45,12.6,419100.0
2008-03-24 10:00:00,12.6,12.65,12.58,12.62,583400.0,12.6,12.65,12.58,12.62,583400.0
2008-03-24 10:30:00,12.61,12.75,12.61,12.74,901000.0,12.61,12.75,12.61,12.74,901000.0
2008-03-24 11:00:00,12.73,12.8,12.7,12.79,537500.0,12.73,12.8,12.7,12.79,537500.0
2008-03-24 11:30:00,12.8,12.8,12.76,12.78,315200.0,12.8,12.8,12.76,12.78,315200.0
2008-03-24 12:00:00,12.78,12.87,12.78,12.85,407500.0,12.78,12.87,12.78,12.85,407500.0
2008-03-24 12:30:00,12.84,12.9,12.84,12.87,349000.0,12.84,12.9,12.84,12.87,349000.0
2008-03-24 13:00:00,12.88,12.92,12.87,12.92,241900.0,12.88,12.92,12.87,12.92,241900.0
2008-03-24 13:30:00,12.91,12.94,12.9,12.93,382200.0,12.91,12.94,12.9,12.93,382200.0
2008-03-24 14:00:00,12.93,12.96,12.89,12.94,716000.0,12.93,12.96,12.89,12.94,716000.0
2008-03-24 14:30:00,12.93,12.96,12.87,12.89,1411800.0,12.93,12.96,12.87,12.89,1411800.0
2008-03-24 15:00:00,12.88,12.91,12.84,12.84,1087100.0,12.88,12.91,12.84,12.84,1087100.0
2008-03-24 15:30:00,12.84,12.87,12.82,12.84,1536600.0,12.84,12.87,12.82,12.84,1536600.0
2008-03-25 09:30:00,12.83,13.09,12.82,13.01,825300.0,12.83,13.09,12.82,13.01,825300.0
2008-03-25 10:00:00,13.0,13.02,12.93,12.94,1142200.0,13.0,13.02,12.93,12.94,1142200.0
2008-03-25 10:30:00,12.94,13.0,12.94,12.97,510300.0,12.94,13.0,12.94,12.97,510300.0
2008-03-25 11:00:00,12.98,13.0,12.96,12.99,470400.0,12.98,13.0,12.96,12.99,470400.0
2008-03-25 11:30:00,12.99,13.0,12.92,12.95,782300.0,12.99,13.0,12.92,12.95,782300.0
2008-03-25 12:00:00,12.94,12.99,12.93,12.98,393500.0,12.94,12.99,12.93,12.98,393500.0
2008-03-25 12:30:00,12.97,12.98,12.9,12.92,405600.0,12.97,12.98,12.9,12.92,405600.0
2008-03-25 13:00:00,12.92,12.96,12.9,12.95,503000.0,12.92,12.96,12.9,12.95,503000.0
2008-03-25 13:30:00,12.95,13.01,12.91,12.97,927100.0,12.95,13.01,12.91,12.97,927100.0
2008-03-25 14:00:00,12.97,12.99,12.94,12.99,1401800.0,12.97,12.99,12.94,12.99,1401800.0
2008-03-25 14:30:00,12.98,13.03,12.97,13.0,1874600.0,12.98,13.03,12.97,13.0,1874600.0
2008-03-25 15:00:00,12.99,13.01,12.94,12.98,1757100.0,12.99,13.01,12.94,12.98,1757100.0
2008-03-25 15:30:00,12.98,13.0,12.95,13.0,1709000.0,12.98,13.0,12.95,13.0,1709000.0
2008-03-26 09:30:00,12.93,12.93,12.82,12.88,725300.0,12.93,12.93,12.82,12.88,725300.0
2008-03-26 10:00:00,12.89,12.9,12.8,12.88,777000.0,12.89,12.9,12.8,12.88,777000.0
2008-03-26 10:30:00,12.88,12.88,12.84,12.85,535100.0,12.88,12.88,12.84,12.85,535100.0
2008-03-26 11:00:00,12.84,12.86,12.81,12.85,825000.0,12.84,12.86,12.81,12.85,825000.0
2008-03-26 11:30:00,12.86,12.88,12.83,12.85,688500.0,12.86,12.88,12.83,12.85,688500.0
2008-03-26 12:00:00,12.85,12.9,12.84,12.85,433400.0,12.85,12.9,12.84,12.85,433400.0
2008-03-26 12:30:00,12.85,12.85,12.78,12.79,235300.0,12.85,12.85,12.78,12.79,235300.0
2008-03-26 13:00:00,12.79,12.84,12.78,12.82,230900.0,12.79,12.84,12.78,12.82,230900.0
2008-03-26 13:30:00,12.83,12.83,12.79,12.8,311300.0,12.83,12.83,12.79,12.8,311300.0
2008-03-26 14:00:00,12.81,12.81,12.73,12.75,1107200.0,12.81,12.81,12.73,12.75,1107200.0
2008-03-26 14:30:00,12.75,12.77,12.74,12.77,875500.0,12.75,12.77,12.74,12.77,875500.0
2008-03-26 15:00:00,12.77,12.82,12.69,12.69,1049000.0,12.77,12.82,12.69,12.69,1049000.0
2008-03-26 15:30:00,12.7,12.75,12.67,12.73,2239400.0,12.7,12.75,12.67,12.73,2239400.0
2008-03-27 09:30:00,12.79,12.9,12.77,12.81,597600.0,12.79,12.9,12.77,12.81,597600.0
2008-03-27 10:00:00,12.8,12.81,12.73,12.81,795500.0,12.8,12.81,12.73,12.81,795500.0
2008-03-27 10:30:00,12.81,12.92,12.8,12.88,1047700.0,12.81,12.92,12.8,12.88,1047700.0
2008-03-27 11:00:00,12.88,12.89,12.85,12.87,462200.0,12.88,12.89,12.85,12.87,462200.0
2008-03-27 11:30:00,12.87,12.9,12.85,12.87,597100.0,12.87,12.9,12.85,12.87,597100.0
2008-03-27 12:00:00,12.88,12.91,12.87,12.91,985000.0,12.88,12.91,12.87,12.91,985000.0
2008-03-27 12:30:00,12.92,13.04,12.9,12.92,1197200.0,12.92,13.04,12.9,12.92,1197200.0
2008-03-27 13:00:00,12.91,12.96,12.88,12.89,767800.0,12.91,12.96,12.88,12.89,767800.0
2008-03-27 13:30:00,12.9,12.9,12.81,12.84,506100.0,12.9,12.9,12.81,12.84,506100.0
2008-03-27 14:00:00,12.84,12.92,12.81,12.88,982100.0,12.84,12.92,12.81,12.88,982100.0
2008-03-27 14:30:00,12.88,12.9,12.87,12.89,585200.0,12.88,12.9,12.87,12.89,585200.0
2008-03-27 15:00:00,12.88,12.94,12.8,12.88,2452300.0,12.88,12.94,12.8,12.88,2452300.0
2008-03-27 15:30:00,12.87,12.88,12.83,12.85,1251400.0,12.87,12.88,12.83,12.85,1251400.0
2008-03-28 09:30:00,12.91,12.97,12.89,12.92,612900.0,12.91,12.97,12.89,12.92,612900.0
2008-03-28 10:00:00,12.92,12.94,12.88,12.9,707800.0,12.92,12.94,12.88,12.9,707800.0
2008-03-28 10:30:00,12.89,12.9,12.78,12.81,823500.0,12.89,12.9,12.78,12.81,823500.0
2008-03-28 11:00:00,12.8,12.87,12.8,12.86,255700.0,12.8,12.87,12.8,12.86,255700.0
2008-03-28 11:30:00,12.85,12.85,12.79,12.83,425500.0,12.85,12.85,12.79,12.83,425500.0
2008-03-28 12:00:00,12.83,12.84,12.8,12.82,256400.0,12.83,12.84,12.8,12.82,256400.0
2008-03-28 12:30:00,12.82,12.83,12.79,12.79,231600.0,12.82,12.83,12.79,12.79,231600.0
2008-03-28 13:00:00,12.79,12.8,12.79,12.8,114000.0,12.79,12.8,12.79,12.8,114000.0
2008-03-28 13:30:00,12.8,12.81,12.76,12.79,834700.0,12.8,12.81,12.76,12.79,834700.0
2008-03-28 14:00:00,12.79,12.81,12.79,12.79,280500.0,12.79,12.81,12.79,12.79,280500.0
2008-03-28 14:30:00,12.79,12.8,12.73,12.8,475000.0,12.79,12.8,12.73,12.8,475000.0
2008-03-28 15:00:00,12.8,12.83,12.72,12.73,1079100.0,12.8,12.83,12.72,12.73,1079100.0
2008-03-28 15:30:00,12.73,12.75,12.58,12.6,2659000.0,12.73,12.75,12.58,12.6,2659000.0
2008-03-31 08:00:00,12.75,12.75,12.75,12.75,100.0,12.75,12.75,12.75,12.75,100.0
2008-03-31 08:30:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 09:00:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 09:30:00,12.58,12.79,12.52,12.79,1029000.0,12.58,12.79,12.52,12.79,1029000.0
2008-03-31 10:00:00,12.79,12.8,12.7,12.75,1262800.0,12.79,12.8,12.7,12.75,1262800.0
2008-03-31 10:30:00,12.75,12.81,12.75,12.79,499400.0,12.75,12.81,12.75,12.79,499400.0
2008-03-31 11:00:00,12.8,12.87,12.79,12.87,741100.0,12.8,12.87,12.79,12.87,741100.0
2008-03-31 11:30:00,12.86,12.95,12.86,12.91,1177200.0,12.86,12.95,12.86,12.91,1177200.0
2008-03-31 12:00:00,12.91,12.91,12.82,12.86,639300.0,12.91,12.91,12.82,12.86,639300.0
2008-03-31 12:30:00,12.86,12.95,12.85,12.93,434400.0,12.86,12.95,12.85,12.93,434400.0
2008-03-31 13:00:00,12.93,12.95,12.89,12.92,766800.0,12.93,12.95,12.89,12.92,766800.0
2008-03-31 13:30:00,12.92,12.93,12.86,12.86,830700.0,12.92,12.93,12.86,12.86,830700.0
2008-03-31 14:00:00,12.86,12.88,12.81,12.85,1437900.0,12.86,12.88,12.81,12.85,1437900.0
2008-03-31 14:30:00,12.84,12.91,12.82,12.84,740500.0,12.84,12.91,12.82,12.84,740500.0
2008-03-31 15:00:00,12.84,12.9,12.82,12.86,815800.0,12.84,12.9,12.82,12.86,815800.0
2008-03-31 15:30:00,12.86,12.91,12.84,12.87,2838100.0,12.86,12.91,12.84,12.87,2838100.0
2008-04-01 08:00:00,13.0,13.0,13.0,13.0,1500.0,13.0,13.0,13.0,13.0,1500.0
2008-04-01 08:30:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 09:00:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 09:30:00,12.94,13.31,12.94,13.27,1607500.0,12.94,13.31,12.94,13.27,1607500.0
2008-04-01 10:00:00,13.27,13.38,13.24,13.25,842300.0,13.27,13.38,13.24,13.25,842300.0
2008-04-01 10:30:00,13.25,13.28,13.24,13.27,586000.0,13.25,13.28,13.24,13.27,586000.0
2008-04-01 11:00:00,13.28,13.35,13.28,13.32,811100.0,13.28,13.35,13.28,13.32,811100.0
2008-04-01 11:30:00,13.33,13.34,13.28,13.29,427200.0,13.33,13.34,13.28,13.29,427200.0
2008-04-01 12:00:00,13.29,13.35,13.27,13.32,485600.0,13.29,13.35,13.27,13.32,485600.0
2008-04-01 12:30:00,13.33,13.35,13.29,13.35,841400.0,13.33,13.35,13.29,13.35,841400.0
2008-04-01 13:00:00,13.35,13.5,13.34,13.45,1536600.0,13.35,13.5,13.34,13.45,1536600.0
2008-04-01 13:30:00,13.46,13.46,13.4,13.42,492000.0,13.46,13.46,13.4,13.42,492000.0
2008-04-01 14:00:00,13.42,13.55,13.41,13.52,554000.0,13.42,13.55,13.41,13.52,554000.0
2008-04-01 14:30:00,13.52,13.61,13.49,13.55,1080900.0,13.52,13.61,13.49,13.55,1080900.0
2008-04-01 15:00:00,13.54,13.64,13.54,13.6,794400.0,13.54,13.64,13.54,13.6,794400.0
2008-04-01 15:30:00,13.59,13.62,13.53,13.61,1893200.0,13.59,13.62,13.53,13.61,1893200.0
2008-04-02 09:30:00,13.58,13.77,13.58,13.72,765300.0,13.58,13.77,13.58,13.72,765300.0
2008-04-02 10:00:00,13.73,13.81,13.68,13.79,645300.0,13.73,13.81,13.68,13.79,645300.0
2008-04-02 10:30:00,13.8,13.84,13.79,13.81,587300.0,13.8,13.84,13.79,13.81,587300.0
2008-04-02 11:00:00,13.81,13.89,13.79,13.87,662200.0,13.81,13.89,13.79,13.87,662200.0
2008-04-02 11:30:00,13.87,13.89,13.82,13.82,663500.0,13.87,13.89,13.82,13.82,663500.0
2008-04-02 12:00:00,13.83,13.83,13.74,13.75,362500.0,13.83,13.83,13.74,13.75,362500.0
2008-04-02 12:30:00,13.76,13.79,13.75,13.77,249200.0,13.76,13.79,13.75,13.77,249200.0
2008-04-02 13:00:00,13.77,13.77,13.68,13.69,405800.0,13.77,13.77,13.68,13.69,405800.0
2008-04-02 13:30:00,13.69,13.76,13.65,13.74,381100.0,13.69,13.76,13.65,13.74,381100.0
2008-04-02 14:00:00,13.74,13.79,13.73,13.77,395900.0,13.74,13.79,13.73,13.77,395900.0
2008-04-02 14:30:00,13.77,13.79,13.62,13.62,643200.0,13.77,13.79,13.62,13.62,643200.0
2008-04-02 15:00:00,13.63,13.63,13.54,13.58,880600.0,13.63,13.63,13.54,13.58,880600.0
2008-04-02 15:30:00,13.58,13.62,13.57,13.6,1432000.0,13.58,13.62,13.57,13.6,1432000.0
2008-04-03 09:30:00,13.54,13.61,13.38,13.4,578800.0,13.54,13.61,13.38,13.4,578800.0
2008-04-03 10:00:00,13.4,13.47,13.27,13.27,649400.0,13.4,13.47,13.27,13.27,649400.0
2008-04-03 10:30:00,13.27,13.39,13.26,13.38,952800.0,13.27,13.39,13.26,13.38,952800.0
2008-04-03 11:00:00,13.37,13.49,13.37,13.48,665100.0,13.37,13.49,13.37,13.48,665100.0
2008-04-03 11:30:00,13.49,13.53,13.46,13.5,572500.0,13.49,13.53,13.46,13.5,572500.0
2008-04-03 12:00:00,13.5,13.51,13.43,13.44,402600.0,13.5,13.51,13.43,13.44,402600.0
2008-04-03 12:30:00,13.44,13.54,13.42,13.53,380900.0,13.44,13.54,13.42,13.53,380900.0
2008-04-03 13:00:00,13.53,13.57,13.53,13.54,272400.0,13.53,13.57,13.53,13.54,272400.0
2008-04-03 13:30:00,13.55,13.55,13.47,13.47,534300.0,13.55,13.55,13.47,13.47,534300.0
2008-04-03 14:00:00,13.48,13.53,13.47,13.5,288100.0,13.48,13.53,13.47,13.5,288100.0
2008-04-03 14:30:00,13.5,13.54,13.49,13.54,306500.0,13.5,13.54,13.49,13.54,306500.0
2008-04-03 15:00:00,13.54,13.55,13.51,13.51,479600.0,13.54,13.55,13.51,13.51,479600.0
2008-04-03 15:30:00,13.51,13.55,13.48,13.53,1276200.0,13.51,13.55,13.48,13.53,1276200.0
2008-04-04 09:30:00,13.46,13.9,13.42,13.88,1121000.0,13.46,13.9,13.42,13.88,1121000.0
2008-04-04 10:00:00,13.88,13.92,13.81,13.9,999100.0,13.88,13.92,13.81,13.9,999100.0
2008-04-04 10:30:00,13.9,13.91,13.75,13.79,740500.0,13.9,13.91,13.75,13.79,740500.0
2008-04-04 11:00:00,13.79,13.87,13.76,13.85,1147000.0,13.79,13.87,13.76,13.85,1147000.0
2008-04-04 11:30:00,13.85,13.95,13.82,13.95,738500.0,13.85,13.95,13.82,13.95,738500.0
2008-04-04 12:00:00,13.94,14.11,13.94,14.1,839100.0,13.94,14.11,13.94,14.1,839100.0
2008-04-04 12:30:00,14.1,14.13,14.07,14.1,1769600.0,14.1,14.13,14.07,14.1,1769600.0
2008-04-04 13:00:00,14.1,14.11,14.05,14.1,916700.0,14.1,14.11,14.05,14.1,916700.0
2008-04-04 13:30:00,14.09,14.19,14.09,14.14,948000.0,14.09,14.19,14.09,14.14,948000.0
2008-04-04 14:00:00,14.15,14.22,14.1,14.11,932700.0,14.15,14.22,14.1,14.11,932700.0
2008-04-04 14:30:00,14.1,14.12,14.04,14.1,702800.0,14.1,14.12,14.04,14.1,702800.0
2008-04-04 15:00:00,14.09,14.13,14.06,14.11,806500.0,14.09,14.13,14.06,14.11,806500.0
2008-04-04 15:30:00,14.12,14.12,14.04,14.09,1135700.0,14.12,14.12,14.04,14.09,1135700.0
2008-04-07 09:30:00,14.0,14.18,13.71,13.76,1359100.0,14.0,14.18,13.71,13.76,1359100.0
2008-04-07 10:00:00,13.76,13.77,13.66,13.73,592900.0,13.76,13.77,13.66,13.73,592900.0
2008-04-07 10:30:00,13.73,13.84,13.72,13.83,525100.0,13.73,13.84,13.72,13.83,525100.0
2008-04-07 11:00:00,13.83,13.87,13.78,13.84,559800.0,13.83,13.87,13.78,13.84,559800.0
2008-04-07 11:30:00,13.84,13.9,13.83,13.9,381000.0,13.84,13.9,13.83,13.9,381000.0
2008-04-07 12:00:00,13.9,13.91,13.85,13.88,414400.0,13.9,13.91,13.85,13.88,414400.0
2008-04-07 12:30:00,13.89,13.97,13.88,13.95,646700.0,13.89,13.97,13.88,13.95,646700.0
2008-04-07 13:00:00,13.95,13.97,13.88,13.89,597300.0,13.95,13.97,13.88,13.89,597300.0
2008-04-07 13:30:00,13.89,13.93,13.85,13.92,453500.0,13.89,13.93,13.85,13.92,453500.0
2008-04-07 14:00:00,13.92,13.93,13.85,13.87,592000.0,13.92,13.93,13.85,13.87,592000.0
2008-04-07 14:30:00,13.88,13.88,13.82,13.82,506900.0,13.88,13.88,13.82,13.82,506900.0
2008-04-07 15:00:00,13.82,13.83,13.75,13.75,953600.0,13.82,13.83,13.75,13.75,953600.0
2008-04-07 15:30:00,13.74,13.76,13.68,13.74,2041500.0,13.74,13.76,13.68,13.74,2041500.0
2008-04-08 09:30:00,13.79,13.88,13.64,13.69,708500.0,13.79,13.88,13.64,13.69,708500.0
2008-04-08 10:00:00,13.7,13.7,13.5,13.51,1194900.0,13.7,13.7,13.5,13.51,1194900.0
2008-04-08 10:30:00,13.5,13.55,13.47,13.48,1163600.0,13.5,13.55,13.47,13.48,1163600.0
2008-04-08 11:00:00,13.48,13.58,13.44,13.57,1225700.0,13.48,13.58,13.44,13.57,1225700.0
2008-04-08 11:30:00,13.58,13.61,13.48,13.51,947400.0,13.58,13.61,13.48,13.51,947400.0
2008-04-08 12:00:00,13.51,13.59,13.49,13.54,1036900.0,13.51,13.59,13.49,13.54,1036900.0
2008-04-08 12:30:00,13.55,13.6,13.51,13.59,329900.0,13.55,13.6,13.51,13.59,329900.0
2008-04-08 13:00:00,13.59,13.65,13.59,13.64,422800.0,13.59,13.65,13.59,13.64,422800.0
2008-04-08 13:30:00,13.65,13.65,13.59,13.62,531200.0,13.65,13.65,13.59,13.62,531200.0
2008-04-08 14:00:00,13.62,13.63,13.59,13.61,943500.0,13.62,13.63,13.59,13.61,943500.0
2008-04-08 14:30:00,13.61,13.61,13.58,13.61,951000.0,13.61,13.61,13.58,13.61,951000.0
2008-04-08 15:00:00,13.61,13.63,13.57,13.6,924800.0,13.61,13.63,13.57,13.6,924800.0
2008-04-08 15:30:00,13.61,13.63,13.58,13.62,1664800.0,13.61,13.63,13.58,13.62,1664800.0
2008-04-09 09:30:00,13.68,13.73,13.63,13.71,849400.0,13.68,13.73,13.63,13.71,849400.0
2008-04-09 10:00:00,13.71,13.85,13.69,13.82,1243400.0,13.71,13.85,13.69,13.82,1243400.0
2008-04-09 10:30:00,13.82,13.83,13.7,13.74,711400.0,13.82,13.83,13.7,13.74,711400.0
2008-04-09 11:00:00,13.75,13.76,13.68,13.69,397100.0,13.75,13.76,13.68,13.69,397100.0
2008-04-09 11:30:00,13.69,13.7,13.57,13.57,680200.0,13.69,13.7,13.57,13.57,680200.0
2008-04-09 12:00:00,13.57,13.58,13.5,13.52,501700.0,13.57,13.58,13.5,13.52,501700.0
2008-04-09 12:30:00,13.52,13.54,13.49,13.5,262700.0,13.52,13.54,13.49,13.5,262700.0
2008-04-09 13:00:00,13.5,13.51,13.47,13.5,531400.0,13.5,13.51,13.47,13.5,531400.0
2008-04-09 13:30:00,13.5,13.51,13.46,13.47,439100.0,13.5,13.51,13.46,13.47,439100.0
2008-04-09 14:00:00,13.48,13.5,13.39,13.4,736600.0,13.48,13.5,13.39,13.4,736600.0
2008-04-09 14:30:00,13.4,13.43,13.35,13.43,811800.0,13.4,13.43,13.35,13.43,811800.0
2008-04-09 15:00:00,13.44,13.45,13.39,13.4,1698100.0,13.44,13.45,13.39,13.4,1698100.0
2008-04-09 15:30:00,13.4,13.5,13.39,13.45,1694900.0,13.4,13.5,13.39,13.45,1694900.0
2008-04-10 09:30:00,13.49,13.55,13.41,13.48,327200.0,13.49,13.55,13.41,13.48,327200.0
2008-04-10 10:00:00,13.48,13.5,13.45,13.48,228900.0,13.48,13.5,13.45,13.48,228900.0
2008-04-10 10:30:00,13.47,13.49,13.38,13.43,260700.0,13.47,13.49,13.38,13.43,260700.0
2008-04-10 11:00:00,13.43,13.43,13.36,13.36,295200.0,13.43,13.43,13.36,13.36,295200.0
2008-04-10 11:30:00,13.36,13.4,13.33,13.39,329800.0,13.36,13.4,13.33,13.39,329800.0
2008-04-10 12:00:00,13.39,13.39,13.28,13.28,328500.0,13.39,13.39,13.28,13.28,328500.0
2008-04-10 12:30:00,13.28,13.32,13.25,13.29,534600.0,13.28,13.32,13.25,13.29,534600.0
2008-04-10 13:00:00,13.29,13.31,13.28,13.29,458000.0,13.29,13.31,13.28,13.29,458000.0
2008-04-10 13:30:00,13.29,13.29,13.24,13.26,601300.0,13.29,13.29,13.24,13.26,601300.0
2008-04-10 14:00:00,13.26,13.32,13.25,13.32,618800.0,13.26,13.32,13.25,13.32,618800.0
2008-04-10 14:30:00,13.31,13.32,13.26,13.29,688400.0,13.31,13.32,13.26,13.29,688400.0
2008-04-10 15:00:00,13.28,13.3,13.26,13.28,1053900.0,13.28,13.3,13.26,13.28,1053900.0
2008-04-10 15:30:00,13.28,13.29,13.22,13.27,1902900.0,13.28,13.29,13.22,13.27,1902900.0
2008-04-11 09:30:00,13.33,13.35,13.15,13.17,461800.0,13.33,13.35,13.15,13.17,461800.0
2008-04-11 10:00:00,13.16,13.19,13.14,13.17,238200.0,13.16,13.19,13.14,13.17,238200.0
2008-04-11 10:30:00,13.18,13.25,13.17,13.25,410100.0,13.18,13.25,13.17,13.25,410100.0
2008-04-11 11:00:00,13.25,13.25,13.05,13.09,3354800.0,13.25,13.25,13.05,13.09,3354800.0
2008-04-11 11:30:00,13.09,13.1,13.08,13.09,170000.0,13.09,13.1,13.08,13.09,170000.0
2008-04-11 12:00:00,13.1,13.1,13.04,13.04,218400.0,13.1,13.1,13.04,13.04,218400.0
2008-04-11 12:30:00,13.05,13.06,13.0,13.06,385800.0,13.05,13.06,13.0,13.06,385800.0
2008-04-11 13:00:00,13.06,13.08,13.03,13.05,321100.0,13.06,13.08,13.03,13.05,321100.0
2008-04-11 13:30:00,13.04,13.05,12.97,12.98,507700.0,13.04,13.05,12.97,12.98,507700.0
2008-04-11 14:00:00,12.98,12.98,12.9,12.9,675100.0,12.98,12.98,12.9,12.9,675100.0
2008-04-11 14:30:00,12.91,12.91,12.88,12.89,397700.0,12.91,12.91,12.88,12.89,397700.0
2008-04-11 15:00:00,12.89,12.9,12.86,12.87,514000.0,12.89,12.9,12.86,12.87,514000.0
2008-04-11 15:30:00,12.86,12.88,12.84,12.86,1720800.0,12.86,12.88,12.84,12.86,1720800.0
2008-04-14 09:30:00,12.9,13.0,12.82,12.98,612500.0,12.9,13.0,12.82,12.98,612500.0
2008-04-14 10:00:00,12.98,13.03,12.94,12.94,1393700.0,12.98,13.03,12.94,12.94,1393700.0
2008-04-14 10:30:00,12.94,12.97,12.89,12.93,340500.0,12.94,12.97,12.89,12.93,340500.0
2008-04-14 11:00:00,12.93,12.94,12.84,12.87,386200.0,12.93,12.94,12.84,12.87,386200.0
2008-04-14 11:30:00,12.87,12.88,12.83,12.85,291400.0,12.87,12.88,12.83,12.85,291400.0
2008-04-14 12:00:00,12.86,12.88,12.83,12.84,381400.0,12.86,12.88,12.83,12.84,381400.0
2008-04-14 12:30:00,12.84,12.9,12.83,12.89,353700.0,12.84,12.9,12.83,12.89,353700.0
2008-04-14 13:00:00,12.9,12.9,12.84,12.85,355900.0,12.9,12.9,12.84,12.85,355900.0
2008-04-14 13:30:00,12.85,12.86,12.84,12.85,312700.0,12.85,12.86,12.84,12.85,312700.0
2008-04-14 14:00:00,12.85,12.85,12.84,12.84,172800.0,12.85,12.85,12.84,12.84,172800.0
2008-04-14 14:30:00,12.85,12.85,12.74,12.74,723800.0,12.85,12.85,12.74,12.74,723800.0
2008-04-14 15:00:00,12.75,12.76,12.73,12.75,645300.0,12.75,12.76,12.73,12.75,645300.0
2008-04-14 15:30:00,12.75,12.81,12.73,12.76,1139200.0,12.75,12.81,12.73,12.76,1139200.0
2008-04-15 09:30:00,12.9,13.01,12.76,12.78,633800.0,12.9,13.01,12.76,12.78,633800.0
2008-04-15 10:00:00,12.78,12.79,12.67,12.67,447000.0,12.78,12.79,12.67,12.67,447000.0
2008-04-15 10:30:00,12.66,12.72,12.62,12.69,708100.0,12.66,12.72,12.62,12.69,708100.0
2008-04-15 11:00:00,12.69,12.69,12.55,12.55,772100.0,12.69,12.69,12.55,12.55,772100.0
2008-04-15 11:30:00,12.56,12.56,12.44,12.51,765900.0,12.56,12.56,12.44,12.51,765900.0
2008-04-15 12:00:00,12.51,12.51,12.47,12.47,325100.0,12.51,12.51,12.47,12.47,325100.0
2008-04-15 12:30:00,12.48,12.51,12.46,12.5,270000.0,12.48,12.51,12.46,12.5,270000.0
2008-04-15 13:00:00,12.49,12.51,12.48,12.48,199000.0,12.49,12.51,12.48,12.48,199000.0
2008-04-15 13:30:00,12.49,12.49,12.44,12.48,439800.0,12.49,12.49,12.44,12.48,439800.0
2008-04-15 14:00:00,12.48,12.48,12.45,12.45,266700.0,12.48,12.48,12.45,12.45,266700.0
2008-04-15 14:30:00,12.45,12.48,12.45,12.47,513800.0,12.45,12.48,12.45,12.47,513800.0
2008-04-15 15:00:00,12.46,12.48,12.44,12.48,850100.0,12.46,12.48,12.44,12.48,850100.0
2008-04-15 15:30:00,12.47,12.48,12.4,12.47,1849600.0,12.47,12.48,12.4,12.47,1849600.0
2008-04-16 09:30:00,12.61,12.77,12.53,12.57,1812000.0,12.61,12.77,12.53,12.57,1812000.0
2008-04-16 10:00:00,12.57,12.6,12.51,12.57,1103100.0,12.57,12.6,12.51,12.57,1103100.0
2008-04-16 10:30:00,12.57,12.58,12.49,12.57,761700.0,12.57,12.58,12.49,12.57,761700.0
2008-04-16 11:00:00,12.57,12.6,12.53,12.59,514500.0,12.57,12.6,12.53,12.59,514500.0
2008-04-16 11:30:00,12.6,12.6,12.55,12.59,465600.0,12.6,12.6,12.55,12.59,465600.0
2008-04-16 12:00:00,12.6,12.61,12.57,12.57,487800.0,12.6,12.61,12.57,12.57,487800.0
2008-04-16 12:30:00,12.58,12.6,12.56,12.59,771600.0,12.58,12.6,12.56,12.59,771600.0
2008-04-16 13:00:00,12.58,12.6,12.51,12.51,1574200.0,12.58,12.6,12.51,12.51,1574200.0
2008-04-16 13:30:00,12.51,12.53,12.49,12.5,365100.0,12.51,12.53,12.49,12.5,365100.0
2008-04-16 14:00:00,12.5,12.5,12.47,12.48,518700.0,12.5,12.5,12.47,12.48,518700.0
2008-04-16 14:30:00,12.48,12.5,12.47,12.5,834800.0,12.48,12.5,12.47,12.5,834800.0
2008-04-16 15:00:00,12.49,12.55,12.49,12.53,622700.0,12.49,12.55,12.49,12.53,622700.0
2008-04-16 15:30:00,12.54,12.6,12.53,12.58,1753300.0,12.54,12.6,12.53,12.58,1753300.0
2008-04-17 09:30:00,12.52,12.75,12.5,12.6,738100.0,12.52,12.75,12.5,12.6,738100.0
2008-04-17 10:00:00,12.59,12.6,12.55,12.59,312500.0,12.59,12.6,12.55,12.59,312500.0
2008-04-17 10:30:00,12.58,12.61,12.54,12.55,1128100.0,12.58,12.61,12.54,12.55,1128100.0
2008-04-17 11:00:00,12.55,12.56,12.45,12.46,363700.0,12.55,12.56,12.45,12.46,363700.0
2008-04-17 11:30:00,12.46,12.48,12.34,12.47,6559900.0,12.46,12.48,12.34,12.47,6559900.0
2008-04-17 12:00:00,12.47,12.47,12.41,12.41,459700.0,12.47,12.47,12.41,12.41,459700.0
2008-04-17 12:30:00,12.41,12.46,12.4,12.45,377400.0,12.41,12.46,12.4,12.45,377400.0
2008-04-17 13:00:00,12.44,12.5,12.44,12.5,381500.0,12.44,12.5,12.44,12.5,381500.0
2008-04-17 13:30:00,12.49,12.5,12.45,12.48,743400.0,12.49,12.5,12.45,12.48,743400.0
2008-04-17 14:00:00,12.48,12.49,12.47,12.48,161200.0,12.48,12.49,12.47,12.48,161200.0
2008-04-17 14:30:00,12.49,12.5,12.48,12.48,388100.0,12.49,12.5,12.48,12.48,388100.0
2008-04-17 15:00:00,12.48,12.53,12.44,12.46,1156400.0,12.48,12.53,12.44,12.46,1156400.0
2008-04-17 15:30:00,12.47,12.49,12.46,12.46,971900.0,12.47,12.49,12.46,12.46,971900.0
2008-04-18 09:30:00,12.67,12.7,12.47,12.5,1571200.0,12.67,12.7,12.47,12.5,1571200.0
2008-04-18 10:00:00,12.51,12.66,12.5,12.58,1055500.0,12.51,12.66,12.5,12.58,1055500.0
2008-04-18 10:30:00,12.58,12.6,12.56,12.57,422800.0,12.58,12.6,12.56,12.57,422800.0
2008-04-18 11:00:00,12.56,12.63,12.56,12.63,469600.0,12.56,12.63,12.56,12.63,469600.0
2008-04-18 11:30:00,12.63,12.78,12.62,12.78,1064500.0,12.63,12.78,12.62,12.78,1064500.0
2008-04-18 12:00:00,12.78,12.81,12.74,12.74,408500.0,12.78,12.81,12.74,12.74,408500.0
2008-04-18 12:30:00,12.74,12.75,12.68,12.71,618600.0,12.74,12.75,12.68,12.71,618600.0
2008-04-18 13:00:00,12.71,12.76,12.7,12.75,188400.0,12.71,12.76,12.7,12.75,188400.0
2008-04-18 13:30:00,12.75,12.75,12.66,12.71,358300.0,12.75,12.75,12.66,12.71,358300.0
2008-04-18 14:00:00,12.71,12.71,12.7,12.7,140300.0,12.71,12.71,12.7,12.7,140300.0
2008-04-18 14:30:00,12.71,12.71,12.67,12.68,301900.0,12.71,12.71,12.67,12.68,301900.0
2008-04-18 15:00:00,12.68,12.69,12.61,12.63,404300.0,12.68,12.69,12.61,12.63,404300.0
2008-04-18 15:30:00,12.64,12.67,12.63,12.67,749000.0,12.64,12.67,12.63,12.67,749000.0
2008-04-21 09:30:00,12.74,12.74,12.53,12.69,558300.0,12.74,12.74,12.53,12.69,558300.0
2008-04-21 10:00:00,12.69,12.76,12.68,12.76,728800.0,12.69,12.76,12.68,12.76,728800.0
2008-04-21 10:30:00,12.75,12.84,12.75,12.76,582100.0,12.75,12.84,12.75,12.76,582100.0
2008-04-21 11:00:00,12.75,12.8,12.74,12.78,345000.0,12.75,12.8,12.74,12.78,345000.0
2008-04-21 11:30:00,12.79,12.87,12.78,12.85,477600.0,12.79,12.87,12.78,12.85,477600.0
2008-04-21 12:00:00,12.85,12.95,12.85,12.92,754200.0,12.85,12.95,12.85,12.92,754200.0
2008-04-21 12:30:00,12.92,12.94,12.88,12.93,635900.0,12.92,12.94,12.88,12.93,635900.0
2008-04-21 13:00:00,12.93,13.0,12.92,13.0,602300.0,12.93,13.0,12.92,13.0,602300.0
2008-04-21 13:30:00,13.0,13.14,12.98,13.1,1565500.0,13.0,13.14,12.98,13.1,1565500.0
2008-04-21 14:00:00,13.09,13.17,13.06,13.13,820800.0,13.09,13.17,13.06,13.13,820800.0
2008-04-21 14:30:00,13.13,13.14,12.99,13.01,944600.0,13.13,13.14,12.99,13.01,944600.0
2008-04-21 15:00:00,13.01,13.03,12.9,12.9,1135400.0,13.01,13.03,12.9,12.9,1135400.0
2008-04-21 15:30:00,12.9,13.06,12.89,13.05,3104700.0,12.9,13.06,12.89,13.05,3104700.0
2008-04-22 09:30:00,13.46,13.46,12.98,12.99,1702300.0,13.46,13.46,12.98,12.99,1702300.0
2008-04-22 10:00:00,12.99,13.14,12.99,13.07,1235200.0,12.99,13.14,12.99,13.07,1235200.0
2008-04-22 10:30:00,13.07,13.08,12.98,13.07,1409400.0,13.07,13.08,12.98,13.07,1409400.0
2008-04-22 11:00:00,13.07,13.09,13.02,13.06,1768300.0,13.07,13.09,13.02,13.06,1768300.0
2008-04-22 11:30:00,13.07,13.09,12.98,13.03,846500.0,13.07,13.09,12.98,13.03,846500.0
2008-04-22 12:00:00,13.03,13.04,12.91,12.95,944600.0,13.03,13.04,12.91,12.95,944600.0
2008-04-22 12:30:00,12.96,12.96,12.79,12.84,1131300.0,12.96,12.96,12.79,12.84,1131300.0
2008-04-22 13:00:00,12.84,12.89,12.84,12.86,406900.0,12.84,12.89,12.84,12.86,406900.0
2008-04-22 13:30:00,12.85,12.87,12.85,12.85,607600.0,12.85,12.87,12.85,12.85,607600.0
2008-04-22 14:00:00,12.85,12.86,12.78,12.83,866200.0,12.85,12.86,12.78,12.83,866200.0
2008-04-22 14:30:00,12.84,12.87,12.79,12.8,525300.0,12.84,12.87,12.79,12.8,525300.0
2008-04-22 15:00:00,12.8,12.8,12.72,12.75,956400.0,12.8,12.8,12.72,12.75,956400.0
2008-04-22 15:30:00,12.75,12.9,12.73,12.89,1671600.0,12.75,12.9,12.73,12.89,1671600.0
2008-04-23 09:30:00,12.95,13.0,12.77,12.77,707900.0,12.95,13.0,12.77,12.77,707900.0
2008-04-23 10:00:00,12.77,12.78,12.54,12.7,1221900.0,12.77,12.78,12.54,12.7,1221900.0
2008-04-23 10:30:00,12.69,12.76,12.68,12.74,969100.0,12.69,12.76,12.68,12.74,969100.0
2008-04-23 11:00:00,12.75,12.77,12.64,12.66,659700.0,12.75,12.77,12.64,12.66,659700.0
2008-04-23 11:30:00,12.66,12.77,12.62,12.75,888800.0,12.66,12.77,12.62,12.75,888800.0
2008-04-23 12:00:00,12.75,12.75,12.66,12.67,541800.0,12.75,12.75,12.66,12.67,541800.0
2008-04-23 12:30:00,12.68,12.7,12.6,12.67,1112500.0,12.68,12.7,12.6,12.67,1112500.0
2008-04-23 13:00:00,12.66,12.67,12.6,12.61,778800.0,12.66,12.67,12.6,12.61,778800.0
2008-04-23 13:30:00,12.61,12.64,12.6,12.64,379000.0,12.61,12.64,12.6,12.64,379000.0
2008-04-23 14:00:00,12.63,12.65,12.59,12.6,716700.0,12.63,12.65,12.59,12.6,716700.0
2008-04-23 14:30:00,12.59,12.66,12.59,12.61,1691800.0,12.59,12.66,12.59,12.61,1691800.0
2008-04-23 15:00:00,12.61,12.65,12.59,12.61,1202900.0,12.61,12.65,12.59,12.61,1202900.0
2008-04-23 15:30:00,12.61,12.66,12.59,12.65,1155500.0,12.61,12.66,12.59,12.65,1155500.0
2008-04-24 09:30:00,12.66,12.7,12.56,12.63,682100.0,12.66,12.7,12.56,12.63,682100.0
2008-04-24 10:00:00,12.63,12.63,12.5,12.53,652800.0,12.63,12.63,12.5,12.53,652800.0
2008-04-24 10:30:00,12.53,12.53,12.48,12.5,432600.0,12.53,12.53,12.48,12.5,432600.0
2008-04-24 11:00:00,12.51,12.53,12.45,12.5,932200.0,12.51,12.53,12.45,12.5,932200.0
2008-04-24 11:30:00,12.5,12.58,12.5,12.55,295800.0,12.5,12.58,12.5,12.55,295800.0
2008-04-24 12:00:00,12.56,12.63,12.55,12.61,543400.0,12.56,12.63,12.55,12.61,543400.0
2008-04-24 12:30:00,12.61,12.65,12.59,12.62,607900.0,12.61,12.65,12.59,12.62,607900.0
2008-04-24 13:00:00,12.62,12.65,12.61,12.64,247800.0,12.62,12.65,12.61,12.64,247800.0
2008-04-24 13:30:00,12.65,12.65,12.6,12.64,755900.0,12.65,12.65,12.6,12.64,755900.0
2008-04-24 14:00:00,12.63,12.66,12.63,12.66,234500.0,12.63,12.66,12.63,12.66,234500.0
2008-04-24 14:30:00,12.66,12.66,12.61,12.62,566900.0,12.66,12.66,12.61,12.62,566900.0
2008-04-24 15:00:00,12.62,12.7,12.59,12.64,1032100.0,12.62,12.7,12.59,12.64,1032100.0
2008-04-24 15:30:00,12.64,12.68,12.6,12.61,978700.0,12.64,12.68,12.6,12.61,978700.0
2008-04-25 09:30:00,12.61,12.76,12.6,12.69,798900.0,12.61,12.76,12.6,12.69,798900.0
2008-04-25 10:00:00,12.7,12.75,12.66,12.7,438300.0,12.7,12.75,12.66,12.7,438300.0
2008-04-25 10:30:00,12.7,12.71,12.6,12.62,308700.0,12.7,12.71,12.6,12.62,308700.0
2008-04-25 11:00:00,12.61,12.67,12.6,12.62,449400.0,12.61,12.67,12.6,12.62,449400.0
2008-04-25 11:30:00,12.62,12.68,12.61,12.66,165300.0,12.62,12.68,12.61,12.66,165300.0
2008-04-25 12:00:00,12.67,12.7,12.66,12.67,267100.0,12.67,12.7,12.66,12.67,267100.0
2008-04-25 12:30:00,12.67,12.68,12.63,12.67,554900.0,12.67,12.68,12.63,12.67,554900.0
2008-04-25 13:00:00,12.67,12.7,12.65,12.66,366900.0,12.67,12.7,12.65,12.66,366900.0
2008-04-25 13:30:00,12.66,12.67,12.63,12.65,255500.0,12.66,12.67,12.63,12.65,255500.0
2008-04-25 14:00:00,12.65,12.67,12.64,12.67,276300.0,12.65,12.67,12.64,12.67,276300.0
2008-04-25 14:30:00,12.67,12.67,12.63,12.65,394100.0,12.67,12.67,12.63,12.65,394100.0
2008-04-25 15:00:00,12.65,12.77,12.64,12.74,1342100.0,12.65,12.77,12.64,12.74,1342100.0
2008-04-25 15:30:00,12.74,12.77,12.73,12.76,2676400.0,12.74,12.77,12.73,12.76,2676400.0
2008-04-28 09:30:00,12.7,12.97,12.7,12.84,784200.0,12.7,12.97,12.7,12.84,784200.0
2008-04-28 10:00:00,12.83,12.87,12.71,12.76,1030700.0,12.83,12.87,12.71,12.76,1030700.0
2008-04-28 10:30:00,12.75,12.87,12.75,12.86,852700.0,12.75,12.87,12.75,12.86,852700.0
2008-04-28 11:00:00,12.86,12.89,12.78,12.81,635300.0,12.86,12.89,12.78,12.81,635300.0
2008-04-28 11:30:00,12.8,12.84,12.8,12.8,365300.0,12.8,12.84,12.8,12.8,365300.0
2008-04-28 12:00:00,12.81,12.84,12.79,12.84,423400.0,12.81,12.84,12.79,12.84,423400.0
2008-04-28 12:30:00,12.84,12.98,12.83,12.93,839700.0,12.84,12.98,12.83,12.93,839700.0
2008-04-28 13:00:00,12.92,12.99,12.9,12.99,672100.0,12.92,12.99,12.9,12.99,672100.0
2008-04-28 13:30:00,13.0,13.04,12.98,13.01,477100.0,13.0,13.04,12.98,13.01,477100.0
2008-04-28 14:00:00,13.02,13.02,12.88,12.9,820000.0,13.02,13.02,12.88,12.9,820000.0
2008-04-28 14:30:00,12.9,12.92,12.9,12.9,637200.0,12.9,12.92,12.9,12.9,637200.0
2008-04-28 15:00:00,12.91,12.97,12.9,12.93,860200.0,12.91,12.97,12.9,12.93,860200.0
2008-04-28 15:30:00,12.93,13.0,12.92,12.96,1475600.0,12.93,13.0,12.92,12.96,1475600.0
2008-04-29 09:30:00,12.95,13.03,12.87,12.93,2017600.0,12.95,13.03,12.87,12.93,2017600.0
2008-04-29 10:00:00,12.93,12.98,12.89,12.9,595800.0,12.93,12.98,12.89,12.9,595800.0
2008-04-29 10:30:00,12.9,12.94,12.87,12.94,537600.0,12.9,12.94,12.87,12.94,537600.0
2008-04-29 11:00:00,12.94,12.95,12.92,12.95,106700.0,12.94,12.95,12.92,12.95,106700.0
2008-04-29 11:30:00,12.95,13.04,12.94,13.03,249800.0,12.95,13.04,12.94,13.03,249800.0
2008-04-29 12:00:00,13.04,13.05,13.02,13.05,174100.0,13.04,13.05,13.02,13.05,174100.0
2008-04-29 12:30:00,13.04,13.07,12.98,13.03,647200.0,13.04,13.07,12.98,13.03,647200.0
2008-04-29 13:00:00,13.04,13.05,13.03,13.05,122000.0,13.04,13.05,13.03,13.05,122000.0
2008-04-29 13:30:00,13.05,13.06,13.05,13.05,183200.0,13.05,13.06,13.05,13.05,183200.0
2008-04-29 14:00:00,13.05,13.22,13.05,13.2,3564800.0,13.05,13.22,13.05,13.2,3564800.0
2008-04-29 14:30:00,13.19,13.32,13.19,13.29,733400.0,13.19,13.32,13.19,13.29,733400.0
2008-04-29 15:00:00,13.29,13.36,13.28,13.29,1232400.0,13.29,13.36,13.28,13.29,1232400.0
2008-04-29 15:30:00,13.29,13.31,13.26,13.29,1743000.0,13.29,13.31,13.26,13.29,1743000.0
2008-04-30 09:30:00,13.28,13.45,13.21,13.4,795800.0,13.28,13.45,13.21,13.4,795800.0
2008-04-30 10:00:00,13.4,13.5,13.38,13.49,724800.0,13.4,13.5,13.38,13.49,724800.0
2008-04-30 10:30:00,13.5,13.62,13.49,13.54,1027800.0,13.5,13.62,13.49,13.54,1027800.0
2008-04-30 11:00:00,13.55,13.63,13.53,13.62,585700.0,13.55,13.63,13.53,13.62,585700.0
2008-04-30 11:30:00,13.62,13.62,13.46,13.5,628100.0,13.62,13.62,13.46,13.5,628100.0
2008-04-30 12:00:00,13.5,13.5,13.38,13.38,532900.0,13.5,13.5,13.38,13.38,532900.0
2008-04-30 12:30:00,13.39,13.41,13.33,13.38,496400.0,13.39,13.41,13.33,13.38,496400.0
2008-04-30 13:00:00,13.38,13.46,13.38,13.43,474900.0,13.38,13.46,13.38,13.43,474900.0
2008-04-30 13:30:00,13.42,13.42,13.35,13.39,469600.0,13.42,13.42,13.35,13.39,469600.0
2008-04-30 14:00:00,13.4,13.59,13.37,13.49,955900.0,13.4,13.59,13.37,13.49,955900.0
2008-04-30 14:30:00,13.5,13.56,13.41,13.42,807400.0,13.5,13.56,13.41,13.42,807400.0
2008-04-30 15:00:00,13.42,13.42,13.3,13.35,771400.0,13.42,13.42,13.3,13.35,771400.0
2008-04-30 15:30:00,13.36,13.38,13.28,13.33,1463200.0,13.36,13.38,13.28,13.33,1463200.0
2008-05-01 09:30:00,13.34,13.49,13.34,13.46,438400.0,13.34,13.49,13.34,13.46,438400.0
2008-05-01 10:00:00,13.47,13.51,13.44,13.51,504900.0,13.47,13.51,13.44,13.51,504900.0
2008-05-01 10:30:00,13.51,13.52,13.47,13.49,363000.0,13.51,13.52,13.47,13.49,363000.0
2008-05-01 11:00:00,13.49,13.49,13.45,13.47,279300.0,13.49,13.49,13.45,13.47,279300.0
2008-05-01 11:30:00,13.48,13.53,13.47,13.47,383000.0,13.48,13.53,13.47,13.47,383000.0
2008-05-01 12:00:00,13.48,13.52,13.47,13.48,250300.0,13.48,13.52,13.47,13.48,250300.0
2008-05-01 12:30:00,13.48,13.55,13.46,13.52,313400.0,13.48,13.55,13.46,13.52,313400.0
2008-05-01 13:00:00,13.52,13.58,13.5,13.54,404500.0,13.52,13.58,13.5,13.54,404500.0
2008-05-01 13:30:00,13.54,13.55,13.48,13.48,247600.0,13.54,13.55,13.48,13.48,247600.0
2008-05-01 14:00:00,13.48,13.51,13.46,13.46,415500.0,13.48,13.51,13.46,13.46,415500.0
2008-05-01 14:30:00,13.46,13.5,13.43,13.45,495200.0,13.46,13.5,13.43,13.45,495200.0
2008-05-01 15:00:00,13.45,13.49,13.43,13.48,435100.0,13.45,13.49,13.43,13.48,435100.0
2008-05-01 15:30:00,13.48,13.58,13.46,13.55,961100.0,13.48,13.58,13.46,13.55,961100.0
2008-05-02 09:30:00,13.49,13.6,13.47,13.49,325300.0,13.49,13.6,13.47,13.49,325300.0
2008-05-02 10:00:00,13.49,13.55,13.49,13.54,254500.0,13.49,13.55,13.49,13.54,254500.0
2008-05-02 10:30:00,13.53,13.55,13.49,13.5,353800.0,13.53,13.55,13.49,13.5,353800.0
2008-05-02 11:00:00,13.5,13.55,13.5,13.53,424500.0,13.5,13.55,13.5,13.53,424500.0
2008-05-02 11:30:00,13.53,13.55,13.49,13.51,778800.0,13.53,13.55,13.49,13.51,778800.0
2008-05-02 12:00:00,13.51,13.52,13.48,13.51,542200.0,13.51,13.52,13.48,13.51,542200.0
2008-05-02 12:30:00,13.5,13.52,13.48,13.49,602400.0,13.5,13.52,13.48,13.49,602400.0
2008-05-02 13:00:00,13.5,13.5,13.42,13.45,382600.0,13.5,13.5,13.42,13.45,382600.0
2008-05-02 13:30:00,13.46,13.46,13.42,13.44,318000.0,13.46,13.46,13.42,13.44,318000.0
2008-05-02 14:00:00,13.43,13.46,13.39,13.43,326000.0,13.43,13.46,13.39,13.43,326000.0
2008-05-02 14:30:00,13.42,13.49,13.42,13.46,340700.0,13.42,13.49,13.42,13.46,340700.0
2008-05-02 15:00:00,13.46,13.49,13.44,13.45,294000.0,13.46,13.49,13.44,13.45,294000.0
2008-05-02 15:30:00,13.45,13.46,13.43,13.43,503800.0,13.45,13.46,13.43,13.43,503800.0
2008-05-05 09:30:00,13.31,13.36,13.2,13.22,381300.0,13.31,13.36,13.2,13.22,381300.0
2008-05-05 10:00:00,13.23,13.31,13.16,13.16,450200.0,13.23,13.31,13.16,13.16,450200.0
2008-05-05 10:30:00,13.16,13.18,13.08,13.09,319400.0,13.16,13.18,13.08,13.09,319400.0
2008-05-05 11:00:00,13.09,13.11,13.05,13.1,355300.0,13.09,13.11,13.05,13.1,355300.0
2008-05-05 11:30:00,13.1,13.24,13.09,13.23,371900.0,13.1,13.24,13.09,13.23,371900.0
2008-05-05 12:00:00,13.23,13.23,13.22,13.22,162000.0,13.23,13.23,13.22,13.22,162000.0
2008-05-05 12:30:00,13.22,13.25,13.22,13.25,139600.0,13.22,13.25,13.22,13.25,139600.0
2008-05-05 13:00:00,13.25,13.25,13.2,13.21,74100.0,13.25,13.25,13.2,13.21,74100.0
2008-05-05 13:30:00,13.21,13.22,13.15,13.16,342800.0,13.21,13.22,13.15,13.16,342800.0
2008-05-05 14:00:00,13.16,13.19,13.14,13.19,190900.0,13.16,13.19,13.14,13.19,190900.0
2008-05-05 14:30:00,13.19,13.26,13.18,13.26,480900.0,13.19,13.26,13.18,13.26,480900.0
2008-05-05 15:00:00,13.26,13.29,13.25,13.26,385400.0,13.26,13.29,13.25,13.26,385400.0
2008-05-05 15:30:00,13.26,13.3,13.24,13.27,772100.0,13.26,13.3,13.24,13.27,772100.0
2008-05-06 09:30:00,13.3,13.55,13.16,13.55,934800.0,13.3,13.55,13.16,13.55,934800.0
2008-05-06 10:00:00,13.55,13.58,13.53,13.55,796000.0,13.55,13.58,13.53,13.55,796000.0
2008-05-06 10:30:00,13.55,13.63,13.53,13.62,978200.0,13.55,13.63,13.53,13.62,978200.0
2008-05-06 11:00:00,13.61,13.63,13.56,13.56,608700.0,13.61,13.63,13.56,13.56,608700.0
2008-05-06 11:30:00,13.56,13.62,13.53,13.57,444300.0,13.56,13.62,13.53,13.57,444300.0
2008-05-06 12:00:00,13.58,13.65,13.58,13.61,694400.0,13.58,13.65,13.58,13.61,694400.0
2008-05-06 12:30:00,13.62,13.69,13.58,13.69,1037400.0,13.62,13.69,13.58,13.69,1037400.0
2008-05-06 13:00:00,13.68,13.7,13.64,13.65,390400.0,13.68,13.7,13.64,13.65,390400.0
2008-05-06 13:30:00,13.64,13.7,13.63,13.67,610300.0,13.64,13.7,13.63,13.67,610300.0
2008-05-06 14:00:00,13.67,13.73,13.65,13.66,520000.0,13.67,13.73,13.65,13.66,520000.0
2008-05-06 14:30:00,13.67,13.74,13.66,13.72,433100.0,13.67,13.74,13.66,13.72,433100.0
2008-05-06 15:00:00,13.71,13.74,13.71,13.73,392500.0,13.71,13.74,13.71,13.73,392500.0
2008-05-06 15:30:00,13.73,13.77,13.69,13.72,1449400.0,13.73,13.77,13.69,13.72,1449400.0
2008-05-07 09:30:00,13.77,13.8,13.56,13.69,561200.0,13.77,13.8,13.56,13.69,561200.0
2008-05-07 10:00:00,13.68,13.74,13.61,13.68,501800.0,13.68,13.74,13.61,13.68,501800.0
2008-05-07 10:30:00,13.68,13.74,13.59,13.6,686200.0,13.68,13.74,13.59,13.6,686200.0
2008-05-07 11:00:00,13.6,13.63,13.55,13.55,374800.0,13.6,13.63,13.55,13.55,374800.0
2008-05-07 11:30:00,13.56,13.59,13.52,13.55,264500.0,13.56,13.59,13.52,13.55,264500.0
2008-05-07 12:00:00,13.56,13.64,13.55,13.61,295100.0,13.56,13.64,13.55,13.61,295100.0
2008-05-07 12:30:00,13.61,13.7,13.61,13.67,307700.0,13.61,13.7,13.61,13.67,307700.0
2008-05-07 13:00:00,13.67,13.69,13.59,13.64,665000.0,13.67,13.69,13.59,13.64,665000.0
2008-05-07 13:30:00,13.64,13.67,13.59,13.61,192200.0,13.64,13.67,13.59,13.61,192200.0
2008-05-07 14:00:00,13.6,13.62,13.55,13.56,359000.0,13.6,13.62,13.55,13.56,359000.0
2008-05-07 14:30:00,13.56,13.57,13.51,13.55,687200.0,13.56,13.57,13.51,13.55,687200.0
2008-05-07 15:00:00,13.56,13.56,13.46,13.47,560100.0,13.56,13.56,13.46,13.47,560100.0
2008-05-07 15:30:00,13.48,13.52,13.38,13.41,1345600.0,13.48,13.52,13.38,13.41,1345600.0
2008-05-08 09:30:00,13.55,13.8,13.55,13.69,610500.0,13.55,13.8,13.55,13.69,610500.0
2008-05-08 10:00:00,13.69,13.72,13.61,13.62,719700.0,13.69,13.72,13.61,13.62,719700.0
2008-05-08 10:30:00,13.61,13.69,13.55,13.67,624700.0,13.61,13.69,13.55,13.67,624700.0
2008-05-08 11:00:00,13.67,13.7,13.64,13.65,788700.0,13.67,13.7,13.64,13.65,788700.0
2008-05-08 11:30:00,13.66,13.67,13.61,13.66,300000.0,13.66,13.67,13.61,13.66,300000.0
2008-05-08 12:00:00,13.66,13.66,13.62,13.64,552200.0,13.66,13.66,13.62,13.64,552200.0
2008-05-08 12:30:00,13.65,13.65,13.6,13.63,524900.0,13.65,13.65,13.6,13.63,524900.0
2008-05-08 13:00:00,13.62,13.65,13.61,13.62,462700.0,13.62,13.65,13.61,13.62,462700.0
2008-05-08 13:30:00,13.61,13.7,13.61,13.7,586000.0,13.61,13.7,13.61,13.7,586000.0
2008-05-08 14:00:00,13.7,13.71,13.63,13.65,332200.0,13.7,13.71,13.63,13.65,332200.0
2008-05-08 14:30:00,13.65,13.67,13.63,13.65,289900.0,13.65,13.67,13.63,13.65,289900.0
2008-05-08 15:00:00,13.65,13.68,13.62,13.65,496400.0,13.65,13.68,13.62,13.65,496400.0
2008-05-08 15:30:00,13.66,13.68,13.63,13.68,690400.0,13.66,13.68,13.63,13.68,690400.0
2008-05-09 09:30:00,13.64,13.64,13.35,13.53,578600.0,13.64,13.64,13.35,13.53,578600.0
2008-05-09 10:00:00,13.54,13.65,13.53,13.6,462600.0,13.54,13.65,13.53,13.6,462600.0
2008-05-09 10:30:00,13.61,13.71,13.53,13.57,863000.0,13.61,13.71,13.53,13.57,863000.0
2008-05-09 11:00:00,13.56,13.57,13.47,13.49,635900.0,13.56,13.57,13.47,13.49,635900.0
2008-05-09 11:30:00,13.48,13.49,13.44,13.44,303700.0,13.48,13.49,13.44,13.44,303700.0
2008-05-09 12:00:00,13.45,13.45,13.43,13.44,182000.0,13.45,13.45,13.43,13.44,182000.0
2008-05-09 12:30:00,13.45,13.48,13.43,13.47,414200.0,13.45,13.48,13.43,13.47,414200.0
2008-05-09 13:00:00,13.46,13.47,13.36,13.38,341600.0,13.46,13.47,13.36,13.38,341600.0
2008-05-09 13:30:00,13.41,13.41,13.37,13.39,599300.0,13.41,13.41,13.37,13.39,599300.0
2008-05-09 14:00:00,13.4,13.41,13.36,13.36,588400.0,13.4,13.41,13.36,13.36,588400.0
2008-05-09 14:30:00,13.37,13.39,13.36,13.36,354000.0,13.37,13.39,13.36,13.36,354000.0
2008-05-09 15:00:00,13.37,13.41,13.36,13.4,387300.0,13.37,13.41,13.36,13.4,387300.0
2008-05-09 15:30:00,13.4,13.45,13.38,13.41,870600.0,13.4,13.45,13.38,13.41,870600.0
2008-05-12 09:30:00,13.43,13.53,13.42,13.45,299200.0,13.43,13.53,13.42,13.45,299200.0
2008-05-12 10:00:00,13.46,13.48,13.31,13.33,523700.0,13.46,13.48,13.31,13.33,523700.0
2008-05-12 10:30:00,13.34,13.45,13.32,13.37,374800.0,13.34,13.45,13.32,13.37,374800.0
2008-05-12 11:00:00,13.38,13.4,13.35,13.39,175800.0,13.38,13.4,13.35,13.39,175800.0
2008-05-12 11:30:00,13.39,13.42,13.38,13.4,256300.0,13.39,13.42,13.38,13.4,256300.0
2008-05-12 12:00:00,13.4,13.41,13.38,13.4,409900.0,13.4,13.41,13.38,13.4,409900.0
2008-05-12 12:30:00,13.39,13.4,13.36,13.36,434400.0,13.39,13.4,13.36,13.36,434400.0
2008-05-12 13:00:00,13.35,13.36,13.28,13.28,271400.0,13.35,13.36,13.28,13.28,271400.0
2008-05-12 13:30:00,13.29,13.32,13.27,13.32,156800.0,13.29,13.32,13.27,13.32,156800.0
2008-05-12 14:00:00,13.31,13.36,13.3,13.34,632700.0,13.31,13.36,13.3,13.34,632700.0
2008-05-12 14:30:00,13.34,13.39,13.33,13.36,386800.0,13.34,13.39,13.33,13.36,386800.0
2008-05-12 15:00:00,13.36,13.4,13.35,13.4,338400.0,13.36,13.4,13.35,13.4,338400.0
2008-05-12 15:30:00,13.4,13.41,13.35,13.4,816000.0,13.4,13.41,13.35,13.4,816000.0
2008-05-13 09:30:00,13.41,13.47,13.08,13.1,1140000.0,13.41,13.47,13.08,13.1,1140000.0
2008-05-13 10:00:00,13.1,13.24,13.06,13.2,741800.0,13.1,13.24,13.06,13.2,741800.0
2008-05-13 10:30:00,13.2,13.2,12.99,13.04,1136000.0,13.2,13.2,12.99,13.04,1136000.0
2008-05-13 11:00:00,13.03,13.07,12.96,13.0,826900.0,13.03,13.07,12.96,13.0,826900.0
2008-05-13 11:30:00,12.99,13.12,12.99,13.1,536000.0,12.99,13.12,12.99,13.1,536000.0
2008-05-13 12:00:00,13.1,13.12,13.06,13.08,501400.0,13.1,13.12,13.06,13.08,501400.0
2008-05-13 12:30:00,13.09,13.14,13.08,13.1,354100.0,13.09,13.14,13.08,13.1,354100.0
2008-05-13 13:00:00,13.1,13.1,12.97,12.99,535100.0,13.1,13.1,12.97,12.99,535100.0
2008-05-13 13:30:00,12.99,13.02,12.95,12.97,620700.0,12.99,13.02,12.95,12.97,620700.0
2008-05-13 14:00:00,12.97,12.99,12.96,12.97,760000.0,12.97,12.99,12.96,12.97,760000.0
2008-05-13 14:30:00,12.97,13.05,12.97,13.03,1093900.0,12.97,13.05,12.97,13.03,1093900.0
2008-05-13 15:00:00,13.03,13.07,12.98,12.99,731700.0,13.03,13.07,12.98,12.99,731700.0
2008-05-13 15:30:00,13.0,13.03,12.96,13.02,1260000.0,13.0,13.03,12.96,13.02,1260000.0
2008-05-14 09:30:00,13.09,13.27,13.06,13.25,748500.0,13.09,13.27,13.06,13.25,748500.0
2008-05-14 10:00:00,13.24,13.39,13.24,13.34,828400.0,13.24,13.39,13.24,13.34,828400.0
2008-05-14 10:30:00,13.35,13.42,13.32,13.42,397900.0,13.35,13.42,13.32,13.42,397900.0
2008-05-14 11:00:00,13.42,13.43,13.41,13.42,275100.0,13.42,13.43,13.41,13.42,275100.0
2008-05-14 11:30:00,13.42,13.43,13.3,13.3,684900.0,13.42,13.43,13.3,13.3,684900.0
2008-05-14 12:00:00,13.31,13.35,13.01,13.33,149900.0,13.31,13.35,13.01,13.33,149900.0
2008-05-14 12:30:00,13.33,13.34,13.32,13.34,129800.0,13.33,13.34,13.32,13.34,129800.0
2008-05-14 13:00:00,13.34,13.4,13.33,13.4,372200.0,13.34,13.4,13.33,13.4,372200.0
2008-05-14 13:30:00,13.4,13.41,13.38,13.39,277700.0,13.4,13.41,13.38,13.39,277700.0
2008-05-14 14:00:00,13.4,13.4,13.36,13.37,215000.0,13.4,13.4,13.36,13.37,215000.0
2008-05-14 14:30:00,13.38,13.39,13.32,13.34,392900.0,13.38,13.39,13.32,13.34,392900.0
2008-05-14 15:00:00,13.33,13.35,13.29,13.34,515900.0,13.33,13.35,13.29,13.34,515900.0
2008-05-14 15:30:00,13.34,13.34,13.23,13.31,1347100.0,13.34,13.34,13.23,13.31,1347100.0
2008-05-15 09:30:00,13.32,13.37,13.06,13.19,785600.0,13.32,13.37,13.06,13.19,785600.0
2008-05-15 10:00:00,13.19,13.23,13.14,13.21,388400.0,13.19,13.23,13.14,13.21,388400.0
2008-05-15 10:30:00,13.2,13.21,13.19,13.19,243000.0,13.2,13.21,13.19,13.19,243000.0
2008-05-15 11:00:00,13.2,13.23,13.18,13.18,431400.0,13.2,13.23,13.18,13.18,431400.0
2008-05-15 11:30:00,13.19,13.19,13.14,13.14,220600.0,13.19,13.19,13.14,13.14,220600.0
2008-05-15 12:00:00,13.14,13.23,13.14,13.21,342600.0,13.14,13.23,13.14,13.21,342600.0
2008-05-15 12:30:00,13.21,13.26,13.17,13.25,510000.0,13.21,13.26,13.17,13.25,510000.0
2008-05-15 13:00:00,13.24,13.36,13.24,13.33,883000.0,13.24,13.36,13.24,13.33,883000.0
2008-05-15 13:30:00,13.32,13.39,13.32,13.37,583100.0,13.32,13.39,13.32,13.37,583100.0
2008-05-15 14:00:00,13.37,13.43,13.36,13.37,761900.0,13.37,13.43,13.36,13.37,761900.0
2008-05-15 14:30:00,13.37,13.44,13.36,13.4,1142500.0,13.37,13.44,13.36,13.4,1142500.0
2008-05-15 15:00:00,13.41,13.44,13.39,13.42,614300.0,13.41,13.44,13.39,13.42,614300.0
2008-05-15 15:30:00,13.41,13.47,13.38,13.42,1461300.0,13.41,13.47,13.38,13.42,1461300.0
2008-05-16 09:30:00,13.48,13.5,13.34,13.4,1029300.0,13.48,13.5,13.34,13.4,1029300.0
2008-05-16 10:00:00,13.4,13.44,13.37,13.37,357400.0,13.4,13.44,13.37,13.37,357400.0
2008-05-16 10:30:00,13.37,13.41,13.35,13.36,272200.0,13.37,13.41,13.35,13.36,272200.0
2008-05-16 11:00:00,13.35,13.35,13.27,13.3,454200.0,13.35,13.35,13.27,13.3,454200.0
2008-05-16 11:30:00,13.3,13.33,13.27,13.29,372900.0,13.3,13.33,13.27,13.29,372900.0
2008-05-16 12:00:00,13.3,13.32,13.28,13.29,193800.0,13.3,13.32,13.28,13.29,193800.0
2008-05-16 12:30:00,13.3,13.36,13.28,13.35,286200.0,13.3,13.36,13.28,13.35,286200.0
2008-05-16 13:00:00,13.36,13.43,13.35,13.43,204700.0,13.36,13.43,13.35,13.43,204700.0
2008-05-16 13:30:00,13.42,13.43,13.34,13.36,310100.0,13.42,13.43,13.34,13.36,310100.0
2008-05-16 14:00:00,13.37,13.38,13.35,13.38,166900.0,13.37,13.38,13.35,13.38,166900.0
2008-05-16 14:30:00,13.37,13.4,13.36,13.38,278900.0,13.37,13.4,13.36,13.38,278900.0
2008-05-16 15:00:00,13.38,13.44,13.36,13.44,358200.0,13.38,13.44,13.36,13.44,358200.0
2008-05-16 15:30:00,13.44,13.44,13.37,13.4,546900.0,13.44,13.44,13.37,13.4,546900.0
2008-05-19 09:30:00,13.43,13.43,13.21,13.34,521900.0,13.43,13.43,13.21,13.34,521900.0
2008-05-19 10:00:00,13.33,13.39,13.27,13.35,540200.0,13.33,13.39,13.27,13.35,540200.0
2008-05-19 10:30:00,13.35,13.4,13.3,13.35,300200.0,13.35,13.4,13.3,13.35,300200.0
2008-05-19 11:00:00,13.35,13.5,13.34,13.48,276900.0,13.35,13.5,13.34,13.48,276900.0
2008-05-19 11:30:00,13.48,13.56,13.44,13.55,324800.0,13.48,13.56,13.44,13.55,324800.0
2008-05-19 12:00:00,13.54,13.55,13.51,13.51,193000.0,13.54,13.55,13.51,13.51,193000.0
2008-05-19 12:30:00,13.52,13.53,13.45,13.46,206700.0,13.52,13.53,13.45,13.46,206700.0
2008-05-19 13:00:00,13.45,13.5,13.36,13.5,207000.0,13.45,13.5,13.36,13.5,207000.0
2008-05-19 13:30:00,13.5,13.5,13.44,13.45,215100.0,13.5,13.5,13.44,13.45,215100.0
2008-05-19 14:00:00,13.45,13.46,13.36,13.37,490200.0,13.45,13.46,13.36,13.37,490200.0
2008-05-19 14:30:00,13.38,13.46,13.37,13.45,272100.0,13.38,13.46,13.37,13.45,272100.0
2008-05-19 15:00:00,13.45,13.45,13.37,13.38,337800.0,13.45,13.45,13.37,13.38,337800.0
2008-05-19 15:30:00,13.37,13.4,13.34,13.37,711400.0,13.37,13.4,13.34,13.37,711400.0
2008-05-20 09:30:00,13.34,13.38,13.26,13.3,505700.0,13.34,13.38,13.26,13.3,505700.0
2008-05-20 10:00:00,13.29,13.4,13.29,13.38,398800.0,13.29,13.4,13.29,13.38,398800.0
2008-05-20 10:30:00,13.38,13.48,13.36,13.48,614900.0,13.38,13.48,13.36,13.48,614900.0
2008-05-20 11:00:00,13.48,13.52,13.39,13.47,745400.0,13.48,13.52,13.39,13.47,745400.0
2008-05-20 11:30:00,13.48,13.48,13.42,13.46,576300.0,13.48,13.48,13.42,13.46,576300.0
2008-05-20 12:00:00,13.46,13.61,13.45,13.57,700300.0,13.46,13.61,13.45,13.57,700300.0
2008-05-20 12:30:00,13.57,13.7,13.45,13.65,826500.0,13.57,13.7,13.45,13.65,826500.0
2008-05-20 13:00:00,13.65,13.65,13.57,13.59,658800.0,13.65,13.65,13.57,13.59,658800.0
2008-05-20 13:30:00,13.59,13.6,13.53,13.57,504200.0,13.59,13.6,13.53,13.57,504200.0
2008-05-20 14:00:00,13.56,13.58,13.54,13.56,542800.0,13.56,13.58,13.54,13.56,542800.0
2008-05-20 14:30:00,13.55,13.68,13.55,13.56,1340700.0,13.55,13.68,13.55,13.56,1340700.0
2008-05-20 15:00:00,13.56,13.61,13.55,13.55,442700.0,13.56,13.61,13.55,13.55,442700.0
2008-05-20 15:30:00,13.56,13.59,13.5,13.57,994400.0,13.56,13.59,13.5,13.57,994400.0
2008-05-21 09:30:00,13.55,13.66,13.51,13.64,500500.0,13.55,13.66,13.51,13.64,500500.0
2008-05-21 10:00:00,13.64,13.7,13.57,13.69,434200.0,13.64,13.7,13.57,13.69,434200.0
2008-05-21 10:30:00,13.69,13.69,13.58,13.59,509900.0,13.69,13.69,13.58,13.59,509900.0
2008-05-21 11:00:00,13.58,13.59,13.51,13.55,282100.0,13.58,13.59,13.51,13.55,282100.0
2008-05-21 11:30:00,13.55,13.67,13.54,13.64,738000.0,13.55,13.67,13.54,13.64,738000.0
2008-05-21 12:00:00,13.64,13.65,13.62,13.63,170600.0,13.64,13.65,13.62,13.63,170600.0
2008-05-21 12:30:00,13.63,13.69,13.62,13.64,339700.0,13.63,13.69,13.62,13.64,339700.0
2008-05-21 13:00:00,13.65,13.65,13.61,13.62,182100.0,13.65,13.65,13.61,13.62,182100.0
2008-05-21 13:30:00,13.62,13.7,13.62,13.68,307800.0,13.62,13.7,13.62,13.68,307800.0
2008-05-21 14:00:00,13.68,13.69,13.59,13.62,746900.0,13.68,13.69,13.59,13.62,746900.0
2008-05-21 14:30:00,13.62,13.62,13.52,13.53,390400.0,13.62,13.62,13.52,13.53,390400.0
2008-05-21 15:00:00,13.53,13.55,13.49,13.52,468200.0,13.53,13.55,13.49,13.52,468200.0
2008-05-21 15:30:00,13.52,13.55,13.45,13.48,727500.0,13.52,13.55,13.45,13.48,727500.0
2008-05-22 09:30:00,13.52,13.61,13.43,13.43,355800.0,13.52,13.61,13.43,13.43,355800.0
2008-05-22 10:00:00,13.42,13.52,13.42,13.49,392900.0,13.42,13.52,13.42,13.49,392900.0
2008-05-22 10:30:00,13.49,13.51,13.45,13.5,326700.0,13.49,13.51,13.45,13.5,326700.0
2008-05-22 11:00:00,13.5,13.53,13.49,13.5,363600.0,13.5,13.53,13.49,13.5,363600.0
2008-05-22 11:30:00,13.5,13.5,13.42,13.47,192700.0,13.5,13.5,13.42,13.47,192700.0
2008-05-22 12:00:00,13.46,13.51,13.46,13.51,142500.0,13.46,13.51,13.46,13.51,142500.0
2008-05-22 12:30:00,13.5,13.54,13.5,13.53,248700.0,13.5,13.54,13.5,13.53,248700.0
2008-05-22 13:00:00,13.53,13.53,13.48,13.48,178300.0,13.53,13.53,13.48,13.48,178300.0
2008-05-22 13:30:00,13.48,13.5,13.46,13.49,139400.0,13.48,13.5,13.46,13.49,139400.0
2008-05-22 14:00:00,13.5,13.51,13.46,13.48,191400.0,13.5,13.51,13.46,13.48,191400.0
2008-05-22 14:30:00,13.48,13.52,13.48,13.49,192400.0,13.48,13.52,13.48,13.49,192400.0
2008-05-22 15:00:00,13.49,13.52,13.48,13.48,178000.0,13.49,13.52,13.48,13.48,178000.0
2008-05-22 15:30:00,13.48,13.53,13.46,13.48,1216500.0,13.48,13.53,13.46,13.48,1216500.0
2008-05-23 09:30:00,13.46,13.49,13.3,13.32,332100.0,13.46,13.49,13.3,13.32,332100.0
2008-05-23 10:00:00,13.32,13.41,13.28,13.28,461300.0,13.32,13.41,13.28,13.28,461300.0
2008-05-23 10:30:00,13.27,13.29,13.16,13.17,425900.0,13.27,13.29,13.16,13.17,425900.0
2008-05-23 11:00:00,13.17,13.18,13.11,13.13,334800.0,13.17,13.18,13.11,13.13,334800.0
2008-05-23 11:30:00,13.14,13.17,13.1,13.12,323700.0,13.14,13.17,13.1,13.12,323700.0
2008-05-23 12:00:00,13.12,13.13,13.09,13.11,224300.0,13.12,13.13,13.09,13.11,224300.0
2008-05-23 12:30:00,13.12,13.12,13.07,13.07,354400.0,13.12,13.12,13.07,13.07,354400.0
2008-05-23 13:00:00,13.08,13.11,13.07,13.11,93400.0,13.08,13.11,13.07,13.11,93400.0
2008-05-23 13:30:00,13.11,13.17,13.1,13.13,383900.0,13.11,13.17,13.1,13.13,383900.0
2008-05-23 14:00:00,13.13,13.17,13.12,13.14,286500.0,13.13,13.17,13.12,13.14,286500.0
2008-05-23 14:30:00,13.14,13.18,13.14,13.17,319500.0,13.14,13.18,13.14,13.17,319500.0
2008-05-23 15:00:00,13.17,13.17,13.1,13.16,410800.0,13.17,13.17,13.1,13.16,410800.0
2008-05-23 15:30:00,13.16,13.19,13.11,13.11,1038100.0,13.16,13.19,13.11,13.11,1038100.0
2008-05-27 09:30:00,13.15,13.17,13.06,13.07,400000.0,13.15,13.17,13.06,13.07,400000.0
2008-05-27 10:00:00,13.07,13.2,13.03,13.13,483700.0,13.07,13.2,13.03,13.13,483700.0
2008-05-27 10:30:00,13.13,13.19,13.13,13.18,177600.0,13.13,13.19,13.13,13.18,177600.0
2008-05-27 11:00:00,13.17,13.19,13.11,13.17,526600.0,13.17,13.19,13.11,13.17,526600.0
2008-05-27 11:30:00,13.17,13.18,13.13,13.14,405600.0,13.17,13.18,13.13,13.14,405600.0
2008-05-27 12:00:00,13.14,13.17,13.13,13.16,461800.0,13.14,13.17,13.13,13.16,461800.0
2008-05-27 12:30:00,13.16,13.17,13.15,13.16,164100.0,13.16,13.17,13.15,13.16,164100.0
2008-05-27 13:00:00,13.17,13.19,13.13,13.18,217700.0,13.17,13.19,13.13,13.18,217700.0
2008-05-27 13:30:00,13.18,13.33,13.18,13.32,692300.0,13.18,13.33,13.18,13.32,692300.0
2008-05-27 14:00:00,13.31,13.36,13.27,13.35,621100.0,13.31,13.36,13.27,13.35,621100.0
2008-05-27 14:30:00,13.34,13.48,13.34,13.45,768200.0,13.34,13.48,13.34,13.45,768200.0
2008-05-27 15:00:00,13.45,13.46,13.4,13.42,847900.0,13.45,13.46,13.4,13.42,847900.0
2008-05-27 15:30:00,13.42,13.51,13.42,13.45,1470100.0,13.42,13.51,13.42,13.45,1470100.0
2008-05-28 09:30:00,13.42,13.64,13.33,13.61,751400.0,13.42,13.64,13.33,13.61,751400.0
2008-05-28 10:00:00,13.6,13.63,13.4,13.46,646200.0,13.6,13.63,13.4,13.46,646200.0
2008-05-28 10:30:00,13.46,13.46,13.35,13.44,488300.0,13.46,13.46,13.35,13.44,488300.0
2008-05-28 11:00:00,13.44,13.44,13.34,13.37,648900.0,13.44,13.44,13.34,13.37,648900.0
2008-05-28 11:30:00,13.37,13.4,13.31,13.31,509100.0,13.37,13.4,13.31,13.31,509100.0
2008-05-28 12:00:00,13.31,13.31,13.2,13.27,600300.0,13.31,13.31,13.2,13.27,600300.0
2008-05-28 12:30:00,13.28,13.28,13.14,13.17,444600.0,13.28,13.28,13.14,13.17,444600.0
2008-05-28 13:00:00,13.16,13.21,13.16,13.19,306700.0,13.16,13.21,13.16,13.19,306700.0
2008-05-28 13:30:00,13.19,13.24,13.1,13.13,529300.0,13.19,13.24,13.1,13.13,529300.0
2008-05-28 14:00:00,13.13,13.15,13.11,13.14,413700.0,13.13,13.15,13.11,13.14,413700.0
2008-05-28 14:30:00,13.15,13.16,13.09,13.1,415300.0,13.15,13.16,13.09,13.1,415300.0
2008-05-28 15:00:00,13.1,13.2,13.09,13.18,708100.0,13.1,13.2,13.09,13.18,708100.0
2008-05-28 15:30:00,13.19,13.19,13.13,13.17,1530000.0,13.19,13.19,13.13,13.17,1530000.0
2008-05-29 09:30:00,13.11,13.34,13.11,13.29,581200.0,13.11,13.34,13.11,13.29,581200.0
2008-05-29 10:00:00,13.29,13.32,13.22,13.28,451800.0,13.29,13.32,13.22,13.28,451800.0
2008-05-29 10:30:00,13.27,13.29,13.17,13.29,541400.0,13.27,13.29,13.17,13.29,541400.0
2008-05-29 11:00:00,13.28,13.3,13.21,13.25,274000.0,13.28,13.3,13.21,13.25,274000.0
2008-05-29 11:30:00,13.24,13.34,13.24,13.34,736400.0,13.24,13.34,13.24,13.34,736400.0
2008-05-29 12:00:00,13.34,13.34,13.27,13.3,339700.0,13.34,13.34,13.27,13.3,339700.0
2008-05-29 12:30:00,13.3,13.31,13.28,13.31,540900.0,13.3,13.31,13.28,13.31,540900.0
2008-05-29 13:00:00,13.31,13.31,13.26,13.26,643500.0,13.31,13.31,13.26,13.26,643500.0
2008-05-29 13:30:00,13.26,13.3,13.25,13.28,410500.0,13.26,13.3,13.25,13.28,410500.0
2008-05-29 14:00:00,13.28,13.34,13.28,13.31,489000.0,13.28,13.34,13.28,13.31,489000.0
2008-05-29 14:30:00,13.3,13.31,13.27,13.28,400400.0,13.3,13.31,13.27,13.28,400400.0
2008-05-29 15:00:00,13.28,13.31,13.27,13.29,345800.0,13.28,13.31,13.27,13.29,345800.0
2008-05-29 15:30:00,13.29,13.3,13.24,13.28,919100.0,13.29,13.3,13.24,13.28,919100.0
2008-05-30 09:30:00,13.34,13.37,13.25,13.28,324700.0,13.34,13.37,13.25,13.28,324700.0
2008-05-30 10:00:00,13.28,13.32,13.28,13.31,304200.0,13.28,13.32,13.28,13.31,304200.0
2008-05-30 10:30:00,13.31,13.31,13.25,13.25,509900.0,13.31,13.31,13.25,13.25,509900.0
2008-05-30 11:00:00,13.26,13.28,13.21,13.28,441100.0,13.26,13.28,13.21,13.28,441100.0
2008-05-30 11:30:00,13.27,13.3,13.27,13.29,179100.0,13.27,13.3,13.27,13.29,179100.0
2008-05-30 12:00:00,13.29,13.31,13.29,13.3,355800.0,13.29,13.31,13.29,13.3,355800.0
2008-05-30 12:30:00,13.3,13.32,13.28,13.29,940200.0,13.3,13.32,13.28,13.29,940200.0
2008-05-30 13:00:00,13.3,13.32,13.29,13.32,353000.0,13.3,13.32,13.29,13.32,353000.0
2008-05-30 13:30:00,13.32,13.36,13.3,13.36,508500.0,13.32,13.36,13.3,13.36,508500.0
2008-05-30 14:00:00,13.36,13.39,13.33,13.34,913700.0,13.36,13.39,13.33,13.34,913700.0
2008-05-30 14:30:00,13.34,13.36,13.33,13.34,454700.0,13.34,13.36,13.33,13.34,454700.0
2008-05-30 15:00:00,13.34,13.36,13.3,13.33,723400.0,13.34,13.36,13.3,13.33,723400.0
2008-05-30 15:30:00,13.33,13.35,13.28,13.3,1060200.0,13.33,13.35,13.28,13.3,1060200.0
2008-06-02 09:30:00,13.25,13.31,13.14,13.2,468700.0,13.25,13.31,13.14,13.2,468700.0
2008-06-02 10:00:00,13.19,13.25,13.18,13.21,327000.0,13.19,13.25,13.18,13.21,327000.0
2008-06-02 10:30:00,13.21,13.22,13.14,13.15,353400.0,13.21,13.22,13.14,13.15,353400.0
2008-06-02 11:00:00,13.15,13.16,13.01,13.07,519300.0,13.15,13.16,13.01,13.07,519300.0
2008-06-02 11:30:00,13.07,13.1,13.03,13.08,275100.0,13.07,13.1,13.03,13.08,275100.0
2008-06-02 12:00:00,13.08,13.09,13.01,13.02,180000.0,13.08,13.09,13.01,13.02,180000.0
2008-06-02 12:30:00,13.01,13.02,12.94,12.94,389400.0,13.01,13.02,12.94,12.94,389400.0
2008-06-02 13:00:00,12.94,13.02,12.94,13.01,345600.0,12.94,13.02,12.94,13.01,345600.0
2008-06-02 13:30:00,13.01,13.04,12.99,13.04,245700.0,13.01,13.04,12.99,13.04,245700.0
2008-06-02 14:00:00,13.04,13.11,13.03,13.09,1059300.0,13.04,13.11,13.03,13.09,1059300.0
2008-06-02 14:30:00,13.09,13.13,13.07,13.1,394000.0,13.09,13.13,13.07,13.1,394000.0
2008-06-02 15:00:00,13.1,13.14,13.07,13.12,640800.0,13.1,13.14,13.07,13.12,640800.0
2008-06-02 15:30:00,13.12,13.12,13.07,13.1,876100.0,13.12,13.12,13.07,13.1,876100.0
2008-06-03 09:30:00,13.2,13.56,13.16,13.43,1994000.0,13.2,13.56,13.16,13.43,1994000.0
2008-06-03 10:00:00,13.43,13.52,13.32,13.32,970100.0,13.43,13.52,13.32,13.32,970100.0
2008-06-03 10:30:00,13.32,13.4,13.26,13.36,639200.0,13.32,13.4,13.26,13.36,639200.0
2008-06-03 11:00:00,13.37,13.42,13.34,13.41,498900.0,13.37,13.42,13.34,13.41,498900.0
2008-06-03 11:30:00,13.41,13.43,13.38,13.39,416800.0,13.41,13.43,13.38,13.39,416800.0
2008-06-03 12:00:00,13.4,13.41,13.3,13.32,497400.0,13.4,13.41,13.3,13.32,497400.0
2008-06-03 12:30:00,13.31,13.38,13.28,13.38,876300.0,13.31,13.38,13.28,13.38,876300.0
2008-06-03 13:00:00,13.37,13.4,13.33,13.35,569700.0,13.37,13.4,13.33,13.35,569700.0
2008-06-03 13:30:00,13.34,13.37,13.27,13.35,828200.0,13.34,13.37,13.27,13.35,828200.0
2008-06-03 14:00:00,13.35,13.36,13.3,13.32,790300.0,13.35,13.36,13.3,13.32,790300.0
2008-06-03 14:30:00,13.32,13.39,13.31,13.36,521900.0,13.32,13.39,13.31,13.36,521900.0
2008-06-03 15:00:00,13.37,13.4,13.35,13.38,2076800.0,13.37,13.4,13.35,13.38,2076800.0
2008-06-03 15:30:00,13.38,13.41,13.36,13.39,1066200.0,13.38,13.41,13.36,13.39,1066200.0
2008-06-04 09:30:00,13.39,13.39,13.15,13.36,1622000.0,13.39,13.39,13.15,13.36,1622000.0
2008-06-04 10:00:00,13.36,13.42,13.34,13.4,896700.0,13.36,13.42,13.34,13.4,896700.0
2008-06-04 10:30:00,13.4,13.5,13.33,13.49,795100.0,13.4,13.5,13.33,13.49,795100.0
2008-06-04 11:00:00,13.5,13.52,13.47,13.52,688700.0,13.5,13.52,13.47,13.52,688700.0
2008-06-04 11:30:00,13.52,13.52,13.41,13.46,510200.0,13.52,13.52,13.41,13.46,510200.0
2008-06-04 12:00:00,13.46,13.48,13.4,13.47,553000.0,13.46,13.48,13.4,13.47,553000.0
2008-06-04 12:30:00,13.47,13.49,13.42,13.43,531700.0,13.47,13.49,13.42,13.43,531700.0
2008-06-04 13:00:00,13.43,13.5,13.42,13.49,427700.0,13.43,13.5,13.42,13.49,427700.0
2008-06-04 13:30:00,13.49,13.5,13.47,13.48,617000.0,13.49,13.5,13.47,13.48,617000.0
2008-06-04 14:00:00,13.48,13.5,13.45,13.48,1120600.0,13.48,13.5,13.45,13.48,1120600.0
2008-06-04 14:30:00,13.48,13.49,13.37,13.41,821600.0,13.48,13.49,13.37,13.41,821600.0
2008-06-04 15:00:00,13.4,13.54,13.39,13.52,924600.0,13.4,13.54,13.39,13.52,924600.0
2008-06-04 15:30:00,13.52,13.56,13.49,13.52,1139600.0,13.52,13.56,13.49,13.52,1139600.0
2008-06-05 09:30:00,13.53,13.59,13.45,13.53,621400.0,13.53,13.59,13.45,13.53,621400.0
2008-06-05 10:00:00,13.54,13.73,13.49,13.71,818900.0,13.54,13.73,13.49,13.71,818900.0
2008-06-05 10:30:00,13.71,13.85,13.71,13.79,1136700.0,13.71,13.85,13.71,13.79,1136700.0
2008-06-05 11:00:00,13.79,13.81,13.71,13.76,823800.0,13.79,13.81,13.71,13.76,823800.0
2008-06-05 11:30:00,13.76,13.81,13.75,13.79,397900.0,13.76,13.81,13.75,13.79,397900.0
2008-06-05 12:00:00,13.79,13.87,13.75,13.85,889900.0,13.79,13.87,13.75,13.85,889900.0
2008-06-05 12:30:00,13.86,13.88,13.85,13.85,363500.0,13.86,13.88,13.85,13.85,363500.0
2008-06-05 13:00:00,13.85,13.87,13.81,13.81,495300.0,13.85,13.87,13.81,13.81,495300.0
2008-06-05 13:30:00,13.8,13.82,13.75,13.78,687900.0,13.8,13.82,13.75,13.78,687900.0
2008-06-05 14:00:00,13.78,13.79,13.71,13.73,734400.0,13.78,13.79,13.71,13.73,734400.0
2008-06-05 14:30:00,13.73,13.86,13.73,13.83,520600.0,13.73,13.86,13.73,13.83,520600.0
2008-06-05 15:00:00,13.82,13.85,13.78,13.81,660800.0,13.82,13.85,13.78,13.81,660800.0
2008-06-05 15:30:00,13.81,13.84,13.78,13.79,1495500.0,13.81,13.84,13.78,13.79,1495500.0
2008-06-06 09:30:00,13.65,13.68,13.48,13.5,525300.0,13.65,13.68,13.48,13.5,525300.0
2008-06-06 10:00:00,13.5,13.51,13.39,13.46,825500.0,13.5,13.51,13.39,13.46,825500.0
2008-06-06 10:30:00,13.46,13.59,13.43,13.55,726400.0,13.46,13.59,13.43,13.55,726400.0
2008-06-06 11:00:00,13.54,13.57,13.47,13.51,688800.0,13.54,13.57,13.47,13.51,688800.0
2008-06-06 11:30:00,13.51,13.63,13.51,13.6,400400.0,13.51,13.63,13.51,13.6,400400.0
2008-06-06 12:00:00,13.6,13.64,13.54,13.56,304300.0,13.6,13.64,13.54,13.56,304300.0
2008-06-06 12:30:00,13.57,13.63,13.54,13.55,519800.0,13.57,13.63,13.54,13.55,519800.0
2008-06-06 13:00:00,13.55,13.6,13.48,13.51,503600.0,13.55,13.6,13.48,13.51,503600.0
2008-06-06 13:30:00,13.52,13.58,13.5,13.58,351700.0,13.52,13.58,13.5,13.58,351700.0
2008-06-06 14:00:00,13.58,13.58,13.47,13.56,844300.0,13.58,13.58,13.47,13.56,844300.0
2008-06-06 14:30:00,13.57,13.61,13.52,13.54,619900.0,13.57,13.61,13.52,13.54,619900.0
2008-06-06 15:00:00,13.55,13.63,13.51,13.54,716000.0,13.55,13.63,13.51,13.54,716000.0
2008-06-06 15:30:00,13.55,13.57,13.47,13.47,1695900.0,13.55,13.57,13.47,13.47,1695900.0
2008-06-09 09:30:00,13.58,13.58,13.29,13.34,361300.0,13.58,13.58,13.29,13.34,361300.0
2008-06-09 10:00:00,13.35,13.39,13.34,13.35,1015900.0,13.35,13.39,13.34,13.35,1015900.0
2008-06-09 10:30:00,13.35,13.36,13.25,13.3,1230600.0,13.35,13.36,13.25,13.3,1230600.0
2008-06-09 11:00:00,13.3,13.34,13.29,13.3,385600.0,13.3,13.34,13.29,13.3,385600.0
2008-06-09 11:30:00,13.3,13.33,13.28,13.3,332000.0,13.3,13.33,13.28,13.3,332000.0
2008-06-09 12:00:00,13.3,13.31,13.29,13.3,328100.0,13.3,13.31,13.29,13.3,328100.0
2008-06-09 12:30:00,13.3,13.33,13.29,13.31,202400.0,13.3,13.33,13.29,13.31,202400.0
2008-06-09 13:00:00,13.3,13.31,13.27,13.3,337800.0,13.3,13.31,13.27,13.3,337800.0
2008-06-09 13:30:00,13.3,13.31,13.23,13.27,571300.0,13.3,13.31,13.23,13.27,571300.0
2008-06-09 14:00:00,13.26,13.3,13.24,13.29,1043200.0,13.26,13.3,13.24,13.29,1043200.0
2008-06-09 14:30:00,13.29,13.31,13.19,13.2,1013800.0,13.29,13.31,13.19,13.2,1013800.0
2008-06-09 15:00:00,13.21,13.31,13.19,13.26,666000.0,13.21,13.31,13.19,13.26,666000.0
2008-06-09 15:30:00,13.26,13.37,13.25,13.31,1070500.0,13.26,13.37,13.25,13.31,1070500.0
2008-06-10 09:30:00,13.26,13.27,13.16,13.21,488100.0,13.26,13.27,13.16,13.21,488100.0
2008-06-10 10:00:00,13.21,13.26,13.16,13.2,355700.0,13.21,13.26,13.16,13.2,355700.0
2008-06-10 10:30:00,13.21,13.23,13.09,13.15,805100.0,13.21,13.23,13.09,13.15,805100.0
2008-06-10 11:00:00,13.15,13.2,13.11,13.13,349100.0,13.15,13.2,13.11,13.13,349100.0
2008-06-10 11:30:00,13.13,13.16,13.07,13.13,611000.0,13.13,13.16,13.07,13.13,611000.0
2008-06-10 12:00:00,13.14,13.18,13.1,13.15,544300.0,13.14,13.18,13.1,13.15,544300.0
2008-06-10 12:30:00,13.15,13.16,13.1,13.11,322700.0,13.15,13.16,13.1,13.11,322700.0
2008-06-10 13:00:00,13.11,13.22,13.09,13.21,537400.0,13.11,13.22,13.09,13.21,537400.0
2008-06-10 13:30:00,13.22,13.22,13.16,13.16,414200.0,13.22,13.22,13.16,13.16,414200.0
2008-06-10 14:00:00,13.16,13.16,13.1,13.12,352900.0,13.16,13.16,13.1,13.12,352900.0
2008-06-10 14:30:00,13.12,13.13,13.1,13.11,219800.0,13.12,13.13,13.1,13.11,219800.0
2008-06-10 15:00:00,13.11,13.12,13.08,13.11,406900.0,13.11,13.12,13.08,13.11,406900.0
2008-06-10 15:30:00,13.1,13.12,13.05,13.09,917700.0,13.1,13.12,13.05,13.09,917700.0
2008-06-11 09:30:00,13.1,13.1,12.94,12.95,828700.0,13.1,13.1,12.94,12.95,828700.0
2008-06-11 10:00:00,12.95,13.02,12.93,12.99,821300.0,12.95,13.02,12.93,12.99,821300.0
2008-06-11 10:30:00,12.99,13.02,12.95,13.01,1021600.0,12.99,13.02,12.95,13.01,1021600.0
2008-06-11 11:00:00,13.0,13.02,12.9,12.93,920900.0,13.0,13.02,12.9,12.93,920900.0
2008-06-11 11:30:00,12.93,12.95,12.84,12.92,526100.0,12.93,12.95,12.84,12.92,526100.0
2008-06-11 12:00:00,12.91,12.92,12.87,12.87,376700.0,12.91,12.92,12.87,12.87,376700.0
2008-06-11 12:30:00,12.88,12.88,12.8,12.87,731500.0,12.88,12.88,12.8,12.87,731500.0
2008-06-11 13:00:00,12.87,12.89,12.85,12.87,319400.0,12.87,12.89,12.85,12.87,319400.0
2008-06-11 13:30:00,12.87,12.9,12.83,12.87,715600.0,12.87,12.9,12.83,12.87,715600.0
2008-06-11 14:00:00,12.87,12.92,12.84,12.89,868800.0,12.87,12.92,12.84,12.89,868800.0
2008-06-11 14:30:00,12.89,12.9,12.87,12.89,502300.0,12.89,12.9,12.87,12.89,502300.0
2008-06-11 15:00:00,12.9,12.92,12.86,12.91,613900.0,12.9,12.92,12.86,12.91,613900.0
2008-06-11 15:30:00,12.91,12.92,12.82,12.85,1271900.0,12.91,12.92,12.82,12.85,1271900.0
2008-06-12 09:30:00,12.93,12.96,12.86,12.92,417000.0,12.93,12.96,12.86,12.92,417000.0
2008-06-12 10:00:00,12.92,13.03,12.91,13.02,607600.0,12.92,13.03,12.91,13.02,607600.0
2008-06-12 10:30:00,13.02,13.11,13.01,13.11,394800.0,13.02,13.11,13.01,13.11,394800.0
2008-06-12 11:00:00,13.11,13.18,13.09,13.15,663300.0,13.11,13.18,13.09,13.15,663300.0
2008-06-12 11:30:00,13.14,13.19,13.12,13.16,481900.0,13.14,13.19,13.12,13.16,481900.0
2008-06-12 12:00:00,13.17,13.19,13.07,13.12,406100.0,13.17,13.19,13.07,13.12,406100.0
2008-06-12 12:30:00,13.12,13.15,13.07,13.11,380000.0,13.12,13.15,13.07,13.11,380000.0
2008-06-12 13:00:00,13.11,13.13,13.05,13.1,330700.0,13.11,13.13,13.05,13.1,330700.0
2008-06-12 13:30:00,13.09,13.15,13.06,13.07,684500.0,13.09,13.15,13.06,13.07,684500.0
2008-06-12 14:00:00,13.06,13.07,13.03,13.03,542200.0,13.06,13.07,13.03,13.03,542200.0
2008-06-12 14:30:00,13.03,13.07,13.01,13.07,437100.0,13.03,13.07,13.01,13.07,437100.0
2008-06-12 15:00:00,13.06,13.1,12.99,13.05,741800.0,13.06,13.1,12.99,13.05,741800.0
2008-06-12 15:30:00,13.05,13.23,13.05,13.19,1750200.0,13.05,13.23,13.05,13.19,1750200.0
2008-06-13 09:30:00,13.25,13.32,13.14,13.31,504400.0,13.25,13.32,13.14,13.31,504400.0
2008-06-13 10:00:00,13.31,13.45,13.28,13.42,699500.0,13.31,13.45,13.28,13.42,699500.0
2008-06-13 10:30:00,13.42,13.43,13.29,13.33,829600.0,13.42,13.43,13.29,13.33,829600.0
2008-06-13 11:00:00,13.34,13.4,13.32,13.34,444500.0,13.34,13.4,13.32,13.34,444500.0
2008-06-13 11:30:00,13.35,13.37,13.29,13.34,742500.0,13.35,13.37,13.29,13.34,742500.0
2008-06-13 12:00:00,13.35,13.35,13.31,13.32,261900.0,13.35,13.35,13.31,13.32,261900.0
2008-06-13 12:30:00,13.32,13.37,13.26,13.26,583800.0,13.32,13.37,13.26,13.26,583800.0
2008-06-13 13:00:00,13.26,13.27,13.2,13.23,831600.0,13.26,13.27,13.2,13.23,831600.0
2008-06-13 13:30:00,13.23,13.27,13.14,13.16,942400.0,13.23,13.27,13.14,13.16,942400.0
2008-06-13 14:00:00,13.15,13.23,13.14,13.19,800000.0,13.15,13.23,13.14,13.19,800000.0
2008-06-13 14:30:00,13.19,13.21,13.18,13.2,534000.0,13.19,13.21,13.18,13.2,534000.0
2008-06-13 15:00:00,13.2,13.22,13.17,13.18,1052600.0,13.2,13.22,13.17,13.18,1052600.0
2008-06-13 15:30:00,13.19,13.32,13.16,13.3,1932500.0,13.19,13.32,13.16,13.3,1932500.0
2008-06-16 09:30:00,13.18,13.35,13.18,13.29,351900.0,13.18,13.35,13.18,13.29,351900.0
2008-06-16 10:00:00,13.28,13.36,13.26,13.35,240300.0,13.28,13.36,13.26,13.35,240300.0
2008-06-16 10:30:00,13.36,13.56,13.35,13.54,955800.0,13.36,13.56,13.35,13.54,955800.0
2008-06-16 11:00:00,13.53,13.55,13.48,13.53,335400.0,13.53,13.55,13.48,13.53,335400.0
2008-06-16 11:30:00,13.53,13.61,13.51,13.56,379200.0,13.53,13.61,13.51,13.56,379200.0
2008-06-16 12:00:00,13.56,13.57,13.48,13.55,505500.0,13.56,13.57,13.48,13.55,505500.0
2008-06-16 12:30:00,13.55,13.57,13.49,13.49,411800.0,13.55,13.57,13.49,13.49,411800.0
2008-06-16 13:00:00,13.49,13.57,13.46,13.57,322900.0,13.49,13.57,13.46,13.57,322900.0
2008-06-16 13:30:00,13.57,13.61,13.56,13.6,357200.0,13.57,13.61,13.56,13.6,357200.0
2008-06-16 14:00:00,13.59,13.61,13.54,13.55,412700.0,13.59,13.61,13.54,13.55,412700.0
2008-06-16 14:30:00,13.54,13.61,13.54,13.6,228500.0,13.54,13.61,13.54,13.6,228500.0
2008-06-16 15:00:00,13.6,13.63,13.59,13.6,562700.0,13.6,13.63,13.59,13.6,562700.0
2008-06-16 15:30:00,13.61,13.69,13.6,13.62,2157000.0,13.61,13.69,13.6,13.62,2157000.0
2008-06-17 09:30:00,13.68,13.85,13.56,13.8,662800.0,13.68,13.85,13.56,13.8,662800.0
2008-06-17 10:00:00,13.8,13.83,13.73,13.76,1012000.0,13.8,13.83,13.73,13.76,1012000.0
2008-06-17 10:30:00,13.77,13.85,13.75,13.85,623900.0,13.77,13.85,13.75,13.85,623900.0
2008-06-17 11:00:00,13.85,13.86,13.76,13.77,471700.0,13.85,13.86,13.76,13.77,471700.0
2008-06-17 11:30:00,13.78,13.82,13.74,13.74,907700.0,13.78,13.82,13.74,13.74,907700.0
2008-06-17 12:00:00,13.74,13.74,13.61,13.62,471100.0,13.74,13.74,13.61,13.62,471100.0
2008-06-17 12:30:00,13.62,13.7,13.6,13.69,450100.0,13.62,13.7,13.6,13.69,450100.0
2008-06-17 13:00:00,13.7,13.73,13.64,13.7,592700.0,13.7,13.73,13.64,13.7,592700.0
2008-06-17 13:30:00,13.71,13.73,13.69,13.73,176400.0,13.71,13.73,13.69,13.73,176400.0
2008-06-17 14:00:00,13.72,13.74,13.7,13.7,204000.0,13.72,13.74,13.7,13.7,204000.0
2008-06-17 14:30:00,13.71,13.74,13.69,13.73,348600.0,13.71,13.74,13.69,13.73,348600.0
2008-06-17 15:00:00,13.73,13.74,13.66,13.69,566400.0,13.73,13.74,13.66,13.69,566400.0
2008-06-17 15:30:00,13.7,13.7,13.65,13.67,873500.0,13.7,13.7,13.65,13.67,873500.0
2008-06-18 09:30:00,13.6,13.74,13.57,13.62,592100.0,13.6,13.74,13.57,13.62,592100.0
2008-06-18 10:00:00,13.62,13.73,13.62,13.7,400500.0,13.62,13.73,13.62,13.7,400500.0
2008-06-18 10:30:00,13.7,13.73,13.66,13.68,439600.0,13.7,13.73,13.66,13.68,439600.0
2008-06-18 11:00:00,13.69,13.73,13.65,13.71,473200.0,13.69,13.73,13.65,13.71,473200.0
2008-06-18 11:30:00,13.72,13.77,13.71,13.76,428200.0,13.72,13.77,13.71,13.76,428200.0
2008-06-18 12:00:00,13.77,13.8,13.74,13.79,451300.0,13.77,13.8,13.74,13.79,451300.0
2008-06-18 12:30:00,13.8,13.8,13.73,13.77,395900.0,13.8,13.8,13.73,13.77,395900.0
2008-06-18 13:00:00,13.77,13.77,13.63,13.68,462200.0,13.77,13.77,13.63,13.68,462200.0
2008-06-18 13:30:00,13.69,13.7,13.66,13.67,357700.0,13.69,13.7,13.66,13.67,357700.0
2008-06-18 14:00:00,13.67,13.7,13.54,13.57,395200.0,13.67,13.7,13.54,13.57,395200.0
2008-06-18 14:30:00,13.57,13.66,13.56,13.64,340400.0,13.57,13.66,13.56,13.64,340400.0
2008-06-18 15:00:00,13.65,13.68,13.64,13.64,413200.0,13.65,13.68,13.64,13.64,413200.0
2008-06-18 15:30:00,13.64,13.65,13.53,13.59,953800.0,13.64,13.65,13.53,13.59,953800.0
2008-06-19 09:30:00,13.54,13.7,13.38,13.57,490000.0,13.54,13.7,13.38,13.57,490000.0
2008-06-19 10:00:00,13.58,13.58,13.39,13.41,789200.0,13.58,13.58,13.39,13.41,789200.0
2008-06-19 10:30:00,13.41,13.42,13.28,13.29,822800.0,13.41,13.42,13.28,13.29,822800.0
2008-06-19 11:00:00,13.29,13.34,13.23,13.26,590200.0,13.29,13.34,13.23,13.26,590200.0
2008-06-19 11:30:00,13.25,13.32,13.25,13.29,558500.0,13.25,13.32,13.25,13.29,558500.0
2008-06-19 12:00:00,13.29,13.33,13.29,13.31,403600.0,13.29,13.33,13.29,13.31,403600.0
2008-06-19 12:30:00,13.31,13.34,13.31,13.34,305700.0,13.31,13.34,13.31,13.34,305700.0
2008-06-19 13:00:00,13.33,13.34,13.27,13.3,883200.0,13.33,13.34,13.27,13.3,883200.0
2008-06-19 13:30:00,13.29,13.3,13.15,13.26,435000.0,13.29,13.3,13.15,13.26,435000.0
2008-06-19 14:00:00,13.26,13.31,13.25,13.3,386000.0,13.26,13.31,13.25,13.3,386000.0
2008-06-19 14:30:00,13.3,13.32,13.29,13.32,720900.0,13.3,13.32,13.29,13.32,720900.0
2008-06-19 15:00:00,13.32,13.33,13.25,13.28,1163200.0,13.32,13.33,13.25,13.28,1163200.0
2008-06-19 15:30:00,13.28,13.3,13.25,13.26,1651900.0,13.28,13.3,13.25,13.26,1651900.0
2008-06-20 09:30:00,13.28,13.28,12.89,12.92,2367500.0,13.28,13.28,12.89,12.92,2367500.0
2008-06-20 10:00:00,12.93,12.93,12.8,12.84,1100400.0,12.93,12.93,12.8,12.84,1100400.0
2008-06-20 10:30:00,12.84,12.86,12.79,12.8,806500.0,12.84,12.86,12.79,12.8,806500.0
2008-06-20 11:00:00,12.8,12.84,12.78,12.82,642700.0,12.8,12.84,12.78,12.82,642700.0
2008-06-20 11:30:00,12.83,12.87,12.81,12.82,778200.0,12.83,12.87,12.81,12.82,778200.0
2008-06-20 12:00:00,12.83,12.83,12.79,12.83,435100.0,12.83,12.83,12.79,12.83,435100.0
2008-06-20 12:30:00,12.82,12.86,12.81,12.86,575200.0,12.82,12.86,12.81,12.86,575200.0
2008-06-20 13:00:00,12.85,12.91,12.83,12.84,1164400.0,12.85,12.91,12.83,12.84,1164400.0
2008-06-20 13:30:00,12.85,12.85,12.79,12.81,586900.0,12.85,12.85,12.79,12.81,586900.0
2008-06-20 14:00:00,12.8,12.82,12.72,12.73,791300.0,12.8,12.82,12.72,12.73,791300.0
2008-06-20 14:30:00,12.73,12.75,12.66,12.68,819900.0,12.73,12.75,12.66,12.68,819900.0
2008-06-20 15:00:00,12.68,12.73,12.64,12.7,900200.0,12.68,12.73,12.64,12.7,900200.0
2008-06-20 15:30:00,12.7,12.74,12.67,12.69,1404400.0,12.7,12.74,12.67,12.69,1404400.0
2008-06-23 09:30:00,12.68,12.74,12.42,12.46,1255500.0,12.68,12.74,12.42,12.46,1255500.0
2008-06-23 10:00:00,12.46,12.55,12.45,12.5,647700.0,12.46,12.55,12.45,12.5,647700.0
2008-06-23 10:30:00,12.5,12.57,12.48,12.5,690700.0,12.5,12.57,12.48,12.5,690700.0
2008-06-23 11:00:00,12.5,12.54,12.43,12.45,476500.0,12.5,12.54,12.43,12.45,476500.0
2008-06-23 11:30:00,12.46,12.47,12.41,12.43,415600.0,12.46,12.47,12.41,12.43,415600.0
2008-06-23 12:00:00,12.42,12.43,12.24,12.26,1110500.0,12.42,12.43,12.24,12.26,1110500.0
2008-06-23 12:30:00,12.26,12.28,12.2,12.26,619500.0,12.26,12.28,12.2,12.26,619500.0
2008-06-23 13:00:00,12.26,12.28,12.22,12.27,477500.0,12.26,12.28,12.22,12.27,477500.0
2008-06-23 13:30:00,12.28,12.31,12.27,12.3,878200.0,12.28,12.31,12.27,12.3,878200.0
2008-06-23 14:00:00,12.29,12.31,12.2,12.24,1533500.0,12.29,12.31,12.2,12.24,1533500.0
2008-06-23 14:30:00,12.23,12.25,12.18,12.19,1693400.0,12.23,12.25,12.18,12.19,1693400.0
2008-06-23 15:00:00,12.19,12.26,12.15,12.26,1425700.0,12.19,12.26,12.15,12.26,1425700.0
2008-06-23 15:30:00,12.26,12.3,12.22,12.26,2825600.0,12.26,12.3,12.22,12.26,2825600.0
2008-06-24 09:30:00,12.3,12.43,12.26,12.39,1262300.0,12.3,12.43,12.26,12.39,1262300.0
2008-06-24 10:00:00,12.39,12.5,12.35,12.48,1642800.0,12.39,12.5,12.35,12.48,1642800.0
2008-06-24 10:30:00,12.49,12.5,12.46,12.5,809500.0,12.49,12.5,12.46,12.5,809500.0
2008-06-24 11:00:00,12.5,12.61,12.48,12.59,925500.0,12.5,12.61,12.48,12.59,925500.0
2008-06-24 11:30:00,12.58,12.6,12.53,12.54,1287700.0,12.58,12.6,12.53,12.54,1287700.0
2008-06-24 12:00:00,12.54,12.58,12.49,12.55,2411100.0,12.54,12.58,12.49,12.55,2411100.0
2008-06-24 12:30:00,12.55,12.56,12.45,12.46,892700.0,12.55,12.56,12.45,12.46,892700.0
2008-06-24 13:00:00,12.47,12.52,12.46,12.48,435400.0,12.47,12.52,12.46,12.48,435400.0
2008-06-24 13:30:00,12.49,12.53,12.48,12.52,659000.0,12.49,12.53,12.48,12.52,659000.0
2008-06-24 14:00:00,12.53,12.58,12.49,12.51,819000.0,12.53,12.58,12.49,12.51,819000.0
2008-06-24 14:30:00,12.51,12.52,12.44,12.45,631800.0,12.51,12.52,12.44,12.45,631800.0
2008-06-24 15:00:00,12.45,12.47,12.43,12.47,518100.0,12.45,12.47,12.43,12.47,518100.0
2008-06-24 15:30:00,12.47,12.49,12.42,12.46,1244000.0,12.47,12.49,12.42,12.46,1244000.0
2008-06-25 09:30:00,12.53,12.61,12.44,12.57,493500.0,12.53,12.61,12.44,12.57,493500.0
2008-06-25 10:00:00,12.56,12.67,12.56,12.61,673300.0,12.56,12.67,12.56,12.61,673300.0
2008-06-25 10:30:00,12.61,12.73,12.61,12.71,579000.0,12.61,12.73,12.61,12.71,579000.0
2008-06-25 11:00:00,12.7,12.71,12.6,12.65,878600.0,12.7,12.71,12.6,12.65,878600.0
2008-06-25 11:30:00,12.64,12.68,12.64,12.66,277200.0,12.64,12.68,12.64,12.66,277200.0
2008-06-25 12:00:00,12.67,12.68,12.63,12.67,248700.0,12.67,12.68,12.63,12.67,248700.0
2008-06-25 12:30:00,12.66,12.68,12.66,12.66,235400.0,12.66,12.68,12.66,12.66,235400.0
2008-06-25 13:00:00,12.67,12.68,12.64,12.67,253800.0,12.67,12.68,12.64,12.67,253800.0
2008-06-25 13:30:00,12.66,12.67,12.65,12.65,198200.0,12.66,12.67,12.65,12.65,198200.0
2008-06-25 14:00:00,12.66,12.72,12.61,12.62,929200.0,12.66,12.72,12.61,12.62,929200.0
2008-06-25 14:30:00,12.63,12.72,12.57,12.68,882800.0,12.63,12.72,12.57,12.68,882800.0
2008-06-25 15:00:00,12.67,12.73,12.62,12.67,610400.0,12.67,12.73,12.62,12.67,610400.0
2008-06-25 15:30:00,12.66,12.67,12.58,12.66,1129400.0,12.66,12.67,12.58,12.66,1129400.0
2008-06-26 09:30:00,12.51,12.63,12.39,12.59,748600.0,12.51,12.63,12.39,12.59,748600.0
2008-06-26 10:00:00,12.59,12.6,12.43,12.59,560300.0,12.59,12.6,12.43,12.59,560300.0
2008-06-26 10:30:00,12.59,12.6,12.43,12.46,422600.0,12.59,12.6,12.43,12.46,422600.0
2008-06-26 11:00:00,12.45,12.51,12.42,12.43,1143500.0,12.45,12.51,12.42,12.43,1143500.0
2008-06-26 11:30:00,12.43,12.46,12.42,12.43,566600.0,12.43,12.46,12.42,12.43,566600.0
2008-06-26 12:00:00,12.44,12.44,12.37,12.39,589700.0,12.44,12.44,12.37,12.39,589700.0
2008-06-26 12:30:00,12.39,12.4,12.25,12.26,819000.0,12.39,12.4,12.25,12.26,819000.0
2008-06-26 13:00:00,12.26,12.31,12.26,12.29,454600.0,12.26,12.31,12.26,12.29,454600.0
2008-06-26 13:30:00,12.29,12.36,12.29,12.34,216000.0,12.29,12.36,12.29,12.34,216000.0
2008-06-26 14:00:00,12.34,12.38,12.28,12.32,485400.0,12.34,12.38,12.28,12.32,485400.0
2008-06-26 14:30:00,12.32,12.33,12.26,12.26,425500.0,12.32,12.33,12.26,12.26,425500.0
2008-06-26 15:00:00,12.27,12.35,12.26,12.33,1677100.0,12.27,12.35,12.26,12.33,1677100.0
2008-06-26 15:30:00,12.32,12.34,12.22,12.32,2287500.0,12.32,12.34,12.22,12.32,2287500.0
2008-06-27 09:30:00,12.3,12.35,12.22,12.28,936700.0,12.3,12.35,12.22,12.28,936700.0
2008-06-27 10:00:00,12.28,12.38,12.27,12.29,677400.0,12.28,12.38,12.27,12.29,677400.0
2008-06-27 10:30:00,12.29,12.3,12.1,12.14,1182300.0,12.29,12.3,12.1,12.14,1182300.0
2008-06-27 11:00:00,12.14,12.23,12.13,12.23,357700.0,12.14,12.23,12.13,12.23,357700.0
2008-06-27 11:30:00,12.22,12.27,12.21,12.23,440400.0,12.22,12.27,12.21,12.23,440400.0
2008-06-27 12:00:00,12.23,12.29,12.22,12.27,433100.0,12.23,12.29,12.22,12.27,433100.0
2008-06-27 12:30:00,12.27,12.3,12.23,12.27,652200.0,12.27,12.3,12.23,12.27,652200.0
2008-06-27 13:00:00,12.27,12.32,12.19,12.19,1211300.0,12.27,12.32,12.19,12.19,1211300.0
2008-06-27 13:30:00,12.19,12.21,12.09,12.13,707500.0,12.19,12.21,12.09,12.13,707500.0
2008-06-27 14:00:00,12.13,12.29,12.11,12.24,743400.0,12.13,12.29,12.11,12.24,743400.0
2008-06-27 14:30:00,12.24,12.29,12.21,12.29,922500.0,12.24,12.29,12.21,12.29,922500.0
2008-06-27 15:00:00,12.29,12.31,12.25,12.26,556600.0,12.29,12.31,12.25,12.26,556600.0
2008-06-27 15:30:00,12.26,12.26,12.18,12.22,1433500.0,12.26,12.26,12.18,12.22,1433500.0
2008-06-30 09:30:00,12.23,12.25,12.1,12.23,381900.0,12.23,12.25,12.1,12.23,381900.0
2008-06-30 10:00:00,12.23,12.25,12.18,12.24,390500.0,12.23,12.25,12.18,12.24,390500.0
2008-06-30 10:30:00,12.23,12.29,12.23,12.29,843900.0,12.23,12.29,12.23,12.29,843900.0
2008-06-30 11:00:00,12.29,12.4,12.25,12.39,346800.0,12.29,12.4,12.25,12.39,346800.0
2008-06-30 11:30:00,12.38,12.41,12.32,12.39,592200.0,12.38,12.41,12.32,12.39,592200.0
2008-06-30 12:00:00,12.39,12.4,12.35,12.37,234300.0,12.39,12.4,12.35,12.37,234300.0
2008-06-30 12:30:00,12.37,12.41,12.36,12.38,228600.0,12.37,12.41,12.36,12.38,228600.0
2008-06-30 13:00:00,12.38,12.38,12.31,12.31,197100.0,12.38,12.38,12.31,12.31,197100.0
2008-06-30 13:30:00,12.31,12.32,12.25,12.27,292400.0,12.31,12.32,12.25,12.27,292400.0
2008-06-30 14:00:00,12.27,12.31,12.25,12.27,447500.0,12.27,12.31,12.25,12.27,447500.0
2008-06-30 14:30:00,12.28,12.28,12.23,12.28,399700.0,12.28,12.28,12.23,12.28,399700.0
2008-06-30 15:00:00,12.27,12.39,12.27,12.38,647500.0,12.27,12.39,12.27,12.38,647500.0
2008-06-30 15:30:00,12.38,12.39,12.27,12.28,1412700.0,12.38,12.39,12.27,12.28,1412700.0
2008-07-01 09:30:00,12.13,12.23,12.07,12.18,595700.0,12.13,12.23,12.07,12.18,595700.0
2008-07-01 10:00:00,12.19,12.35,12.18,12.34,617700.0,12.19,12.35,12.18,12.34,617700.0
2008-07-01 10:30:00,12.33,12.36,12.31,12.31,461700.0,12.33,12.36,12.31,12.31,461700.0
2008-07-01 11:00:00,12.31,12.32,12.16,12.18,1088000.0,12.31,12.32,12.16,12.18,1088000.0
2008-07-01 11:30:00,12.18,12.2,12.14,12.15,337600.0,12.18,12.2,12.14,12.15,337600.0
2008-07-01 12:00:00,12.15,12.2,12.07,12.1,557700.0,12.15,12.2,12.07,12.1,557700.0
2008-07-01 12:30:00,12.1,12.1,12.04,12.07,379900.0,12.1,12.1,12.04,12.07,379900.0
2008-07-01 13:00:00,12.06,12.09,12.05,12.08,458800.0,12.06,12.09,12.05,12.08,458800.0
2008-07-01 13:30:00,12.07,12.15,12.03,12.13,533700.0,12.07,12.15,12.03,12.13,533700.0
2008-07-01 14:00:00,12.14,12.2,12.12,12.17,505600.0,12.14,12.2,12.12,12.17,505600.0
2008-07-01 14:30:00,12.17,12.24,12.13,12.18,582900.0,12.17,12.24,12.13,12.18,582900.0
2008-07-01 15:00:00,12.17,12.2,12.15,12.19,524700.0,12.17,12.2,12.15,12.19,524700.0
2008-07-01 15:30:00,12.19,12.24,12.17,12.19,964700.0,12.19,12.24,12.17,12.19,964700.0
2008-07-02 09:30:00,12.21,12.42,12.15,12.39,983800.0,12.21,12.42,12.15,12.39,983800.0
2008-07-02 10:00:00,12.39,12.47,12.39,12.47,829800.0,12.39,12.47,12.39,12.47,829800.0
2008-07-02 10:30:00,12.47,12.55,12.43,12.53,812400.0,12.47,12.55,12.43,12.53,812400.0
2008-07-02 11:00:00,12.53,12.53,12.46,12.5,738700.0,12.53,12.53,12.46,12.5,738700.0
2008-07-02 11:30:00,12.5,12.54,12.48,12.49,533400.0,12.5,12.54,12.48,12.49,533400.0
2008-07-02 12:00:00,12.49,12.55,12.48,12.48,428800.0,12.49,12.55,12.48,12.48,428800.0
2008-07-02 12:30:00,12.48,12.55,12.47,12.53,465700.0,12.48,12.55,12.47,12.53,465700.0
2008-07-02 13:00:00,12.53,12.57,12.51,12.55,419700.0,12.53,12.57,12.51,12.55,419700.0
2008-07-02 13:30:00,12.55,12.56,12.51,12.55,380100.0,12.55,12.56,12.51,12.55,380100.0
2008-07-02 14:00:00,12.55,12.59,12.48,12.48,618600.0,12.55,12.59,12.48,12.48,618600.0
2008-07-02 14:30:00,12.48,12.52,12.46,12.5,453400.0,12.48,12.52,12.46,12.5,453400.0
2008-07-02 15:00:00,12.49,12.51,12.45,12.48,737000.0,12.49,12.51,12.45,12.48,737000.0
2008-07-02 15:30:00,12.48,12.48,12.39,12.4,843900.0,12.48,12.48,12.39,12.4,843900.0
2008-07-03 09:30:00,12.45,12.53,12.25,12.36,1374700.0,12.45,12.53,12.25,12.36,1374700.0
2008-07-03 10:00:00,12.37,12.5,12.28,12.46,979000.0,12.37,12.5,12.28,12.46,979000.0
2008-07-03 10:30:00,12.46,12.48,12.33,12.34,835300.0,12.46,12.48,12.33,12.34,835300.0
2008-07-03 11:00:00,12.34,12.38,12.27,12.37,734700.0,12.34,12.38,12.27,12.37,734700.0
2008-07-03 11:30:00,12.38,12.4,12.37,12.39,510500.0,12.38,12.4,12.37,12.39,510500.0
2008-07-03 12:00:00,12.39,12.42,12.37,12.39,491300.0,12.39,12.42,12.37,12.39,491300.0
2008-07-03 12:30:00,12.4,12.4,12.27,12.34,992500.0,12.4,12.4,12.27,12.34,992500.0
2008-07-07 09:30:00,12.42,12.45,12.31,12.35,917900.0,12.42,12.45,12.31,12.35,917900.0
2008-07-07 10:00:00,12.35,12.4,12.33,12.39,555000.0,12.35,12.4,12.33,12.39,555000.0
2008-07-07 10:30:00,12.39,12.49,12.38,12.47,344000.0,12.39,12.49,12.38,12.47,344000.0
2008-07-07 11:00:00,12.47,12.5,12.42,12.45,567300.0,12.47,12.5,12.42,12.45,567300.0
2008-07-07 11:30:00,12.45,12.47,12.37,12.44,317100.0,12.45,12.47,12.37,12.44,317100.0
2008-07-07 12:00:00,12.45,12.47,12.32,12.32,359600.0,12.45,12.47,12.32,12.32,359600.0
2008-07-07 12:30:00,12.32,12.41,12.28,12.29,410100.0,12.32,12.41,12.28,12.29,410100.0
2008-07-07 13:00:00,12.28,12.34,12.2,12.32,711300.0,12.28,12.34,12.2,12.32,711300.0
2008-07-07 13:30:00,12.32,12.34,12.25,12.3,688700.0,12.32,12.34,12.25,12.3,688700.0
2008-07-07 14:00:00,12.3,12.43,12.3,12.38,1366100.0,12.3,12.43,12.3,12.38,1366100.0
2008-07-07 14:30:00,12.38,12.41,12.35,12.4,590200.0,12.38,12.41,12.35,12.4,590200.0
2008-07-07 15:00:00,12.4,12.51,12.39,12.51,730900.0,12.4,12.51,12.39,12.51,730900.0
2008-07-07 15:30:00,12.5,12.59,12.47,12.5,1779700.0,12.5,12.59,12.47,12.5,1779700.0
2008-07-08 09:30:00,12.42,12.7,12.42,12.67,1553100.0,12.42,12.7,12.42,12.67,1553100.0
2008-07-08 10:00:00,12.67,12.76,12.57,12.69,1230500.0,12.67,12.76,12.57,12.69,1230500.0
2008-07-08 10:30:00,12.69,12.74,12.6,12.65,1832000.0,12.69,12.74,12.6,12.65,1832000.0
2008-07-08 11:00:00,12.66,12.74,12.65,12.71,595800.0,12.66,12.74,12.65,12.71,595800.0
2008-07-08 11:30:00,12.7,12.72,12.64,12.65,900600.0,12.7,12.72,12.64,12.65,900600.0
2008-07-08 12:00:00,12.64,12.68,12.57,12.66,632400.0,12.64,12.68,12.57,12.66,632400.0
2008-07-08 12:30:00,12.66,12.71,12.63,12.66,670300.0,12.66,12.71,12.63,12.66,670300.0
2008-07-08 13:00:00,12.66,12.67,12.56,12.59,1491600.0,12.66,12.67,12.56,12.59,1491600.0
2008-07-08 13:30:00,12.6,12.61,12.48,12.6,1907700.0,12.6,12.61,12.48,12.6,1907700.0
2008-07-08 14:00:00,12.6,12.68,12.58,12.63,621900.0,12.6,12.68,12.58,12.63,621900.0
2008-07-08 14:30:00,12.64,12.69,12.62,12.68,861000.0,12.64,12.69,12.62,12.68,861000.0
2008-07-08 15:00:00,12.68,12.78,12.66,12.77,814400.0,12.68,12.78,12.66,12.77,814400.0
2008-07-08 15:30:00,12.78,12.86,12.76,12.83,1035800.0,12.78,12.86,12.76,12.83,1035800.0
2008-07-09 09:30:00,12.86,12.9,12.62,12.65,809800.0,12.86,12.9,12.62,12.65,809800.0
2008-07-09 10:00:00,12.65,12.72,12.59,12.66,881900.0,12.65,12.72,12.59,12.66,881900.0
2008-07-09 10:30:00,12.66,12.72,12.62,12.66,736900.0,12.66,12.72,12.62,12.66,736900.0
2008-07-09 11:00:00,12.65,12.76,12.61,12.75,1108100.0,12.65,12.76,12.61,12.75,1108100.0
2008-07-09 11:30:00,12.76,12.76,12.65,12.7,443900.0,12.76,12.76,12.65,12.7,443900.0
2008-07-09 12:00:00,12.71,12.71,12.59,12.6,748200.0,12.71,12.71,12.59,12.6,748200.0
2008-07-09 12:30:00,12.59,12.61,12.5,12.51,1196200.0,12.59,12.61,12.5,12.51,1196200.0
2008-07-09 13:00:00,12.52,12.59,12.48,12.59,548100.0,12.52,12.59,12.48,12.59,548100.0
2008-07-09 13:30:00,12.59,12.66,12.59,12.62,577600.0,12.59,12.66,12.59,12.62,577600.0
2008-07-09 14:00:00,12.61,12.61,12.54,12.59,576800.0,12.61,12.61,12.54,12.59,576800.0
2008-07-09 14:30:00,12.58,12.6,12.5,12.51,496400.0,12.58,12.6,12.5,12.51,496400.0
2008-07-09 15:00:00,12.52,12.54,12.49,12.51,776200.0,12.52,12.54,12.49,12.51,776200.0
2008-07-09 15:30:00,12.5,12.62,12.5,12.57,2343100.0,12.5,12.62,12.5,12.57,2343100.0
2008-07-10 09:30:00,12.55,12.79,12.5,12.51,932900.0,12.55,12.79,12.5,12.51,932900.0
2008-07-10 10:00:00,12.5,12.53,12.41,12.46,899700.0,12.5,12.53,12.41,12.46,899700.0
2008-07-10 10:30:00,12.46,12.47,12.24,12.25,881200.0,12.46,12.47,12.24,12.25,881200.0
2008-07-10 11:00:00,12.24,12.33,12.21,12.22,948300.0,12.24,12.33,12.21,12.22,948300.0
2008-07-10 11:30:00,12.22,12.3,12.22,12.27,636700.0,12.22,12.3,12.22,12.27,636700.0
2008-07-10 12:00:00,12.27,12.3,12.15,12.19,662000.0,12.27,12.3,12.15,12.19,662000.0
2008-07-10 12:30:00,12.19,12.21,12.12,12.16,1028500.0,12.19,12.21,12.12,12.16,1028500.0
2008-07-10 13:00:00,12.16,12.23,12.15,12.2,538700.0,12.16,12.23,12.15,12.2,538700.0
2008-07-10 13:30:00,12.21,12.27,12.18,12.24,809100.0,12.21,12.27,12.18,12.24,809100.0
2008-07-10 14:00:00,12.24,12.33,12.22,12.24,1094600.0,12.24,12.33,12.22,12.24,1094600.0
2008-07-10 14:30:00,12.25,12.26,12.13,12.14,1039400.0,12.25,12.26,12.13,12.14,1039400.0
2008-07-10 15:00:00,12.14,12.18,12.11,12.16,2123200.0,12.14,12.18,12.11,12.16,2123200.0
2008-07-10 15:30:00,12.15,12.24,12.12,12.24,2384000.0,12.15,12.24,12.12,12.24,2384000.0
2008-07-11 09:30:00,12.11,12.23,12.08,12.18,781700.0,12.11,12.23,12.08,12.18,781700.0
2008-07-11 10:00:00,12.18,12.23,12.08,12.12,736800.0,12.18,12.23,12.08,12.12,736800.0
2008-07-11 10:30:00,12.12,12.15,12.08,12.11,560300.0,12.12,12.15,12.08,12.11,560300.0
2008-07-11 11:00:00,12.11,12.22,12.08,12.2,611900.0,12.11,12.22,12.08,12.2,611900.0
2008-07-11 11:30:00,12.2,12.27,12.15,12.22,882300.0,12.2,12.27,12.15,12.22,882300.0
2008-07-11 12:00:00,12.22,12.23,12.12,12.17,738400.0,12.22,12.23,12.12,12.17,738400.0
2008-07-11 12:30:00,12.17,12.22,12.13,12.18,442800.0,12.17,12.22,12.13,12.18,442800.0
2008-07-11 13:00:00,12.18,12.21,12.13,12.19,434200.0,12.18,12.21,12.13,12.19,434200.0
2008-07-11 13:30:00,12.19,12.23,12.15,12.2,306800.0,12.19,12.23,12.15,12.2,306800.0
2008-07-11 14:00:00,12.19,12.23,12.12,12.13,893600.0,12.19,12.23,12.12,12.13,893600.0
2008-07-11 14:30:00,12.13,12.22,12.12,12.2,1196100.0,12.13,12.22,12.12,12.2,1196100.0
2008-07-11 15:00:00,12.21,12.28,12.11,12.14,1768200.0,12.21,12.28,12.11,12.14,1768200.0
2008-07-11 15:30:00,12.14,12.17,12.06,12.11,1252500.0,12.14,12.17,12.06,12.11,1252500.0
2008-07-14 09:30:00,12.21,12.25,12.07,12.14,847500.0,12.21,12.25,12.07,12.14,847500.0
2008-07-14 10:00:00,12.14,12.22,12.09,12.12,813400.0,12.14,12.22,12.09,12.12,813400.0
2008-07-14 10:30:00,12.13,12.27,12.13,12.26,931900.0,12.13,12.27,12.13,12.26,931900.0
2008-07-14 11:00:00,12.26,12.31,12.2,12.28,894300.0,12.26,12.31,12.2,12.28,894300.0
2008-07-14 11:30:00,12.27,12.28,12.15,12.23,774000.0,12.27,12.28,12.15,12.23,774000.0
2008-07-14 12:00:00,12.23,12.25,12.16,12.18,602600.0,12.23,12.25,12.16,12.18,602600.0
2008-07-14 12:30:00,12.17,12.22,12.16,12.2,322600.0,12.17,12.22,12.16,12.2,322600.0
2008-07-14 13:00:00,12.2,12.23,12.17,12.21,638600.0,12.2,12.23,12.17,12.21,638600.0
2008-07-14 13:30:00,12.22,12.25,12.19,12.23,773600.0,12.22,12.25,12.19,12.23,773600.0
2008-07-14 14:00:00,12.23,12.3,12.23,12.27,708300.0,12.23,12.3,12.23,12.27,708300.0
2008-07-14 14:30:00,12.27,12.31,12.27,12.3,783800.0,12.27,12.31,12.27,12.3,783800.0
2008-07-14 15:00:00,12.31,12.51,12.3,12.51,1829200.0,12.31,12.51,12.3,12.51,1829200.0
2008-07-14 15:30:00,12.51,12.55,12.42,12.44,2018500.0,12.51,12.55,12.42,12.44,2018500.0
2008-07-15 09:30:00,12.37,12.43,12.22,12.36,1001500.0,12.37,12.43,12.22,12.36,1001500.0
2008-07-15 10:00:00,12.35,12.48,12.21,12.37,1573400.0,12.35,12.48,12.21,12.37,1573400.0
2008-07-15 10:30:00,12.36,12.52,12.33,12.5,1169400.0,12.36,12.52,12.33,12.5,1169400.0
2008-07-15 11:00:00,12.5,12.84,12.5,12.6,2059800.0,12.5,12.84,12.5,12.6,2059800.0
2008-07-15 11:30:00,12.61,12.68,12.54,12.63,996500.0,12.61,12.68,12.54,12.63,996500.0
2008-07-15 12:00:00,12.64,12.66,12.59,12.64,585500.0,12.64,12.66,12.59,12.64,585500.0
2008-07-15 12:30:00,12.64,12.79,12.64,12.78,732400.0,12.64,12.79,12.64,12.78,732400.0
2008-07-15 13:00:00,12.78,12.86,12.74,12.77,864800.0,12.78,12.86,12.74,12.77,864800.0
2008-07-15 13:30:00,12.77,12.84,12.75,12.81,592000.0,12.77,12.84,12.75,12.81,592000.0
2008-07-15 14:00:00,12.81,12.85,12.73,12.85,656100.0,12.81,12.85,12.73,12.85,656100.0
2008-07-15 14:30:00,12.85,13.0,12.84,12.99,1369100.0,12.85,13.0,12.84,12.99,1369100.0
2008-07-15 15:00:00,12.99,12.99,12.89,12.95,2123300.0,12.99,12.99,12.89,12.95,2123300.0
2008-07-15 15:30:00,12.95,12.98,12.83,12.85,2196300.0,12.95,12.98,12.83,12.85,2196300.0
2008-07-16 09:30:00,12.89,13.51,12.7,13.45,3320100.0,12.89,13.51,12.7,13.45,3320100.0
2008-07-16 10:00:00,13.44,13.54,13.34,13.4,2786800.0,13.44,13.54,13.34,13.4,2786800.0
2008-07-16 10:30:00,13.39,13.53,13.38,13.5,2592300.0,13.39,13.53,13.38,13.5,2592300.0
2008-07-16 11:00:00,13.5,13.51,13.41,13.49,1939100.0,13.5,13.51,13.41,13.49,1939100.0
2008-07-16 11:30:00,13.5,13.6,13.46,13.55,1260000.0,13.5,13.6,13.46,13.55,1260000.0
2008-07-16 12:00:00,13.55,13.58,13.45,13.53,1018400.0,13.55,13.58,13.45,13.53,1018400.0
2008-07-16 12:30:00,13.53,13.57,13.47,13.48,1068800.0,13.53,13.57,13.47,13.48,1068800.0
2008-07-16 13:00:00,13.48,13.54,13.43,13.51,905600.0,13.48,13.54,13.43,13.51,905600.0
2008-07-16 13:30:00,13.52,13.54,13.45,13.47,622900.0,13.52,13.54,13.45,13.47,622900.0
2008-07-16 14:00:00,13.46,13.5,13.43,13.44,921800.0,13.46,13.5,13.43,13.44,921800.0
2008-07-16 14:30:00,13.44,13.52,13.43,13.51,810600.0,13.44,13.52,13.43,13.51,810600.0
2008-07-16 15:00:00,13.51,13.51,13.42,13.45,872700.0,13.51,13.51,13.42,13.45,872700.0
2008-07-16 15:30:00,13.45,13.49,13.42,13.48,2453000.0,13.45,13.49,13.42,13.48,2453000.0
2008-07-17 09:30:00,13.59,13.68,13.39,13.6,1220400.0,13.59,13.68,13.39,13.6,1220400.0
2008-07-17 10:00:00,13.59,13.61,13.48,13.49,822000.0,13.59,13.61,13.48,13.49,822000.0
2008-07-17 10:30:00,13.49,13.53,13.31,13.43,991400.0,13.49,13.53,13.31,13.43,991400.0
2008-07-17 11:00:00,13.43,13.44,13.25,13.37,1627900.0,13.43,13.44,13.25,13.37,1627900.0
2008-07-17 11:30:00,13.36,13.46,13.31,13.42,1167400.0,13.36,13.46,13.31,13.42,1167400.0
2008-07-17 12:00:00,13.41,13.44,13.38,13.39,497000.0,13.41,13.44,13.38,13.39,497000.0
2008-07-17 12:30:00,13.39,13.42,13.34,13.38,672200.0,13.39,13.42,13.34,13.38,672200.0
2008-07-17 13:00:00,13.39,13.53,13.35,13.42,1087700.0,13.39,13.53,13.35,13.42,1087700.0
2008-07-17 13:30:00,13.43,13.6,13.42,13.56,881500.0,13.43,13.6,13.42,13.56,881500.0
2008-07-17 14:00:00,13.55,13.67,13.53,13.63,1596500.0,13.55,13.67,13.53,13.63,1596500.0
2008-07-17 14:30:00,13.62,13.65,13.54,13.61,1304800.0,13.62,13.65,13.54,13.61,1304800.0
2008-07-17 15:00:00,13.61,13.7,13.61,13.65,1137800.0,13.61,13.7,13.61,13.65,1137800.0
2008-07-17 15:30:00,13.64,13.69,13.57,13.63,1135400.0,13.64,13.69,13.57,13.63,1135400.0
2008-07-18 09:30:00,13.64,13.74,13.51,13.71,2249600.0,13.64,13.74,13.51,13.71,2249600.0
2008-07-18 10:00:00,13.71,13.8,13.68,13.73,612700.0,13.71,13.8,13.68,13.73,612700.0
2008-07-18 10:30:00,13.73,13.75,13.63,13.73,532300.0,13.73,13.75,13.63,13.73,532300.0
2008-07-18 11:00:00,13.73,13.93,13.73,13.85,1253900.0,13.73,13.93,13.73,13.85,1253900.0
2008-07-18 11:30:00,13.84,13.93,13.79,13.79,859000.0,13.84,13.93,13.79,13.79,859000.0
2008-07-18 12:00:00,13.79,13.8,13.69,13.73,974000.0,13.79,13.8,13.69,13.73,974000.0
2008-07-18 12:30:00,13.74,13.77,13.67,13.73,600900.0,13.74,13.77,13.67,13.73,600900.0
2008-07-18 13:00:00,13.72,13.82,13.72,13.79,684000.0,13.72,13.82,13.72,13.79,684000.0
2008-07-18 13:30:00,13.79,13.85,13.77,13.83,528700.0,13.79,13.85,13.77,13.83,528700.0
2008-07-18 14:00:00,13.83,13.9,13.81,13.86,722700.0,13.83,13.9,13.81,13.86,722700.0
2008-07-18 14:30:00,13.86,13.87,13.78,13.79,809300.0,13.86,13.87,13.78,13.79,809300.0
2008-07-18 15:00:00,13.8,13.81,13.74,13.77,764700.0,13.8,13.81,13.74,13.77,764700.0
2008-07-18 15:30:00,13.77,13.89,13.77,13.87,1018400.0,13.77,13.89,13.77,13.87,1018400.0
2008-07-21 09:30:00,13.91,14.2,13.89,13.99,1614900.0,13.91,14.2,13.89,13.99,1614900.0
2008-07-21 10:00:00,13.99,14.03,13.81,13.81,1498500.0,13.99,14.03,13.81,13.81,1498500.0
2008-07-21 10:30:00,13.82,13.88,13.8,13.85,860600.0,13.82,13.88,13.8,13.85,860600.0
2008-07-21 11:00:00,13.85,13.86,13.77,13.8,529700.0,13.85,13.86,13.77,13.8,529700.0
2008-07-21 11:30:00,13.8,13.84,13.77,13.79,502000.0,13.8,13.84,13.77,13.79,502000.0
2008-07-21 12:00:00,13.78,13.87,13.78,13.86,514400.0,13.78,13.87,13.78,13.86,514400.0
2008-07-21 12:30:00,13.85,13.86,13.83,13.86,1044400.0,13.85,13.86,13.83,13.86,1044400.0
2008-07-21 13:00:00,13.86,13.99,13.84,13.96,991700.0,13.86,13.99,13.84,13.96,991700.0
2008-07-21 13:30:00,13.96,13.99,13.89,13.9,939800.0,13.96,13.99,13.89,13.9,939800.0
2008-07-21 14:00:00,13.9,13.96,13.86,13.87,1338900.0,13.9,13.96,13.86,13.87,1338900.0
2008-07-21 14:30:00,13.87,13.9,13.77,13.8,804900.0,13.87,13.9,13.77,13.8,804900.0
2008-07-21 15:00:00,13.81,13.85,13.77,13.8,1428200.0,13.81,13.85,13.77,13.8,1428200.0
2008-07-21 15:30:00,13.8,13.85,13.77,13.79,1946900.0,13.8,13.85,13.77,13.79,1946900.0
2008-07-22 09:30:00,13.51,13.55,12.4,12.41,4729800.0,13.51,13.55,12.4,12.41,4729800.0
2008-07-22 10:00:00,12.41,12.79,12.32,12.47,4885300.0,12.41,12.79,12.32,12.47,4885300.0
2008-07-22 10:30:00,12.46,12.5,12.05,12.05,3169500.0,12.46,12.5,12.05,12.05,3169500.0
2008-07-22 11:00:00,12.05,12.29,12.03,12.14,3053000.0,12.05,12.29,12.03,12.14,3053000.0
2008-07-22 11:30:00,12.14,12.37,12.06,12.26,4668300.0,12.14,12.37,12.06,12.26,4668300.0
2008-07-22 12:00:00,12.27,12.5,12.25,12.3,2651100.0,12.27,12.5,12.25,12.3,2651100.0
2008-07-22 12:30:00,12.3,12.32,12.11,12.13,1809000.0,12.3,12.32,12.11,12.13,1809000.0
2008-07-22 13:00:00,12.14,12.24,12.1,12.18,1311800.0,12.14,12.24,12.1,12.18,1311800.0
2008-07-22 13:30:00,12.19,12.3,12.13,12.21,1552600.0,12.19,12.3,12.13,12.21,1552600.0
2008-07-22 14:00:00,12.2,12.22,12.13,12.19,1150000.0,12.2,12.22,12.13,12.19,1150000.0
2008-07-22 14:30:00,12.2,12.2,11.91,12.07,2834800.0,12.2,12.2,11.91,12.07,2834800.0
2008-07-22 15:00:00,12.07,12.27,12.06,12.23,4326700.0,12.07,12.27,12.06,12.23,4326700.0
2008-07-22 15:30:00,12.23,12.31,12.19,12.28,4614600.0,12.23,12.31,12.19,12.28,4614600.0
2008-07-23 09:30:00,12.33,12.52,12.3,12.46,2067500.0,12.33,12.52,12.3,12.46,2067500.0
2008-07-23 10:00:00,12.46,12.57,12.42,12.53,1225600.0,12.46,12.57,12.42,12.53,1225600.0
2008-07-23 10:30:00,12.53,12.56,12.43,12.44,1377700.0,12.53,12.56,12.43,12.44,1377700.0
2008-07-23 11:00:00,12.45,12.53,12.42,12.49,847400.0,12.45,12.53,12.42,12.49,847400.0
2008-07-23 11:30:00,12.49,12.51,12.44,12.46,961700.0,12.49,12.51,12.44,12.46,961700.0
2008-07-23 12:00:00,12.46,12.49,12.41,12.46,925600.0,12.46,12.49,12.41,12.46,925600.0
2008-07-23 12:30:00,12.45,12.51,12.42,12.45,893200.0,12.45,12.51,12.42,12.45,893200.0
2008-07-23 13:00:00,12.46,12.48,12.4,12.4,606900.0,12.46,12.48,12.4,12.4,606900.0
2008-07-23 13:30:00,12.4,12.45,12.35,12.4,884700.0,12.4,12.45,12.35,12.4,884700.0
2008-07-23 14:00:00,12.4,12.49,12.38,12.48,821900.0,12.4,12.49,12.38,12.48,821900.0
2008-07-23 14:30:00,12.48,12.5,12.43,12.44,700500.0,12.48,12.5,12.43,12.44,700500.0
2008-07-23 15:00:00,12.44,12.48,12.42,12.45,1205200.0,12.44,12.48,12.42,12.45,1205200.0
2008-07-23 15:30:00,12.44,12.5,12.42,12.5,1669800.0,12.44,12.5,12.42,12.5,1669800.0
2008-07-24 09:30:00,12.46,12.46,12.19,12.24,818700.0,12.46,12.46,12.19,12.24,818700.0
2008-07-24 10:00:00,12.24,12.33,12.15,12.22,975600.0,12.24,12.33,12.15,12.22,975600.0
2008-07-24 10:30:00,12.22,12.35,12.21,12.29,1632000.0,12.22,12.35,12.21,12.29,1632000.0
2008-07-24 11:00:00,12.29,12.36,12.28,12.36,798200.0,12.29,12.36,12.28,12.36,798200.0
2008-07-24 11:30:00,12.36,12.44,12.35,12.41,973300.0,12.36,12.44,12.35,12.41,973300.0
2008-07-24 12:00:00,12.42,12.48,12.4,12.43,491500.0,12.42,12.48,12.4,12.43,491500.0
2008-07-24 12:30:00,12.42,12.46,12.38,12.43,823700.0,12.42,12.46,12.38,12.43,823700.0
2008-07-24 13:00:00,12.43,12.44,12.37,12.38,575200.0,12.43,12.44,12.37,12.38,575200.0
2008-07-24 13:30:00,12.38,12.42,12.29,12.3,914200.0,12.38,12.42,12.29,12.3,914200.0
2008-07-24 14:00:00,12.3,12.38,12.27,12.37,681100.0,12.3,12.38,12.27,12.37,681100.0
2008-07-24 14:30:00,12.36,12.4,12.3,12.35,904700.0,12.36,12.4,12.3,12.35,904700.0
2008-07-24 15:00:00,12.34,12.36,12.24,12.27,769500.0,12.34,12.36,12.24,12.27,769500.0
2008-07-24 15:30:00,12.26,12.27,12.17,12.21,1202800.0,12.26,12.27,12.17,12.21,1202800.0
2008-07-25 09:30:00,12.37,12.43,12.05,12.1,1305100.0,12.37,12.43,12.05,12.1,1305100.0
2008-07-25 10:00:00,12.11,12.27,12.1,12.24,1089400.0,12.11,12.27,12.1,12.24,1089400.0
2008-07-25 10:30:00,12.24,12.36,12.19,12.33,1476800.0,12.24,12.36,12.19,12.33,1476800.0
2008-07-25 11:00:00,12.33,12.35,12.2,12.21,1548600.0,12.33,12.35,12.2,12.21,1548600.0
2008-07-25 11:30:00,12.22,12.27,12.2,12.24,1355400.0,12.22,12.27,12.2,12.24,1355400.0
2008-07-25 12:00:00,12.25,12.25,12.18,12.23,1043700.0,12.25,12.25,12.18,12.23,1043700.0
2008-07-25 12:30:00,12.23,12.26,12.19,12.25,1305500.0,12.23,12.26,12.19,12.25,1305500.0
2008-07-25 13:00:00,12.25,12.27,12.19,12.22,429000.0,12.25,12.27,12.19,12.22,429000.0
2008-07-25 13:30:00,12.22,12.25,12.14,12.19,1599500.0,12.22,12.25,12.14,12.19,1599500.0
2008-07-25 14:00:00,12.18,12.21,12.17,12.19,1042500.0,12.18,12.21,12.17,12.19,1042500.0
2008-07-25 14:30:00,12.19,12.26,12.19,12.24,784900.0,12.19,12.26,12.19,12.24,784900.0
2008-07-25 15:00:00,12.24,12.26,12.15,12.16,991500.0,12.24,12.26,12.15,12.16,991500.0
2008-07-25 15:30:00,12.17,12.2,12.07,12.08,2409700.0,12.17,12.2,12.07,12.08,2409700.0
2008-07-28 09:30:00,12.04,12.19,12.01,12.12,863300.0,12.04,12.19,12.01,12.12,863300.0
2008-07-28 10:00:00,12.13,12.16,12.04,12.07,1217900.0,12.13,12.16,12.04,12.07,1217900.0
2008-07-28 10:30:00,12.07,12.08,12.02,12.03,1067800.0,12.07,12.08,12.02,12.03,1067800.0
2008-07-28 11:00:00,12.04,12.05,12.01,12.04,318800.0,12.04,12.05,12.01,12.04,318800.0
2008-07-28 11:30:00,12.04,12.05,11.95,11.99,1127000.0,12.04,12.05,11.95,11.99,1127000.0
2008-07-28 12:00:00,12.0,12.02,11.95,11.96,1723800.0,12.0,12.02,11.95,11.96,1723800.0
2008-07-28 12:30:00,11.96,11.97,11.89,11.92,1323700.0,11.96,11.97,11.89,11.92,1323700.0
2008-07-28 13:00:00,11.92,11.92,11.86,11.91,448900.0,11.92,11.92,11.86,11.91,448900.0
2008-07-28 13:30:00,11.91,11.95,11.88,11.91,1271700.0,11.91,11.95,11.88,11.91,1271700.0
2008-07-28 14:00:00,11.91,11.92,11.86,11.88,752200.0,11.91,11.92,11.86,11.88,752200.0
2008-07-28 14:30:00,11.89,11.95,11.88,11.93,876400.0,11.89,11.95,11.88,11.93,876400.0
2008-07-28 15:00:00,11.92,11.96,11.9,11.9,745600.0,11.92,11.96,11.9,11.9,745600.0
2008-07-28 15:30:00,11.9,11.94,11.81,11.82,1660800.0,11.9,11.94,11.81,11.82,1660800.0
2008-07-29 09:30:00,11.8,11.89,11.66,11.87,1496700.0,11.8,11.89,11.66,11.87,1496700.0
2008-07-29 10:00:00,11.88,11.93,11.81,11.92,1148700.0,11.88,11.93,11.81,11.92,1148700.0
2008-07-29 10:30:00,11.92,12.01,11.88,11.99,1045100.0,11.92,12.01,11.88,11.99,1045100.0
2008-07-29 11:00:00,11.98,12.03,11.97,11.98,1441700.0,11.98,12.03,11.97,11.98,1441700.0
2008-07-29 11:30:00,11.98,12.07,11.9,12.06,850000.0,11.98,12.07,11.9,12.06,850000.0
2008-07-29 12:00:00,12.06,12.12,11.99,12.07,1758100.0,12.06,12.12,11.99,12.07,1758100.0
2008-07-29 12:30:00,12.07,12.07,11.99,12.06,492200.0,12.07,12.07,11.99,12.06,492200.0
2008-07-29 13:00:00,12.05,12.08,12.03,12.07,745300.0,12.05,12.08,12.03,12.07,745300.0
2008-07-29 13:30:00,12.07,12.07,12.0,12.04,859800.0,12.07,12.07,12.0,12.04,859800.0
2008-07-29 14:00:00,12.04,12.05,11.96,11.99,1147800.0,12.04,12.05,11.96,11.99,1147800.0
2008-07-29 14:30:00,11.99,12.0,11.94,12.0,726200.0,11.99,12.0,11.94,12.0,726200.0
2008-07-29 15:00:00,12.0,12.03,11.97,12.03,661400.0,12.0,12.03,11.97,12.03,661400.0
2008-07-29 15:30:00,12.02,12.06,11.97,11.99,2211400.0,12.02,12.06,11.97,11.99,2211400.0
2008-07-30 09:30:00,12.02,12.11,11.91,11.97,1115500.0,12.02,12.11,11.91,11.97,1115500.0
2008-07-30 10:00:00,11.97,12.06,11.96,11.98,915900.0,11.97,12.06,11.96,11.98,915900.0
2008-07-30 10:30:00,11.99,11.99,11.78,11.83,1172400.0,11.99,11.99,11.78,11.83,1172400.0
2008-07-30 11:00:00,11.83,11.93,11.8,11.87,470500.0,11.83,11.93,11.8,11.87,470500.0
2008-07-30 11:30:00,11.87,11.95,11.86,11.91,314400.0,11.87,11.95,11.86,11.91,314400.0
2008-07-30 12:00:00,11.9,11.92,11.84,11.91,995500.0,11.9,11.92,11.84,11.91,995500.0
2008-07-30 12:30:00,11.91,11.91,11.81,11.82,292700.0,11.91,11.91,11.81,11.82,292700.0
2008-07-30 13:00:00,11.81,11.82,11.74,11.76,566500.0,11.81,11.82,11.74,11.76,566500.0
2008-07-30 13:30:00,11.76,11.79,11.68,11.74,725200.0,11.76,11.79,11.68,11.74,725200.0
2008-07-30 14:00:00,11.74,11.75,11.69,11.74,557800.0,11.74,11.75,11.69,11.74,557800.0
2008-07-30 14:30:00,11.73,11.76,11.7,11.72,633800.0,11.73,11.76,11.7,11.72,633800.0
2008-07-30 15:00:00,11.72,11.76,11.65,11.76,954100.0,11.72,11.76,11.65,11.76,954100.0
2008-07-30 15:30:00,11.76,11.81,11.71,11.75,2128900.0,11.76,11.81,11.71,11.75,2128900.0
2008-07-31 09:30:00,11.67,11.99,11.63,11.96,1129900.0,11.67,11.99,11.63,11.96,1129900.0
2008-07-31 10:00:00,11.96,11.97,11.87,11.91,857900.0,11.96,11.97,11.87,11.91,857900.0
2008-07-31 10:30:00,11.9,11.94,11.79,11.88,650400.0,11.9,11.94,11.79,11.88,650400.0
2008-07-31 11:00:00,11.88,11.88,11.79,11.86,913300.0,11.88,11.88,11.79,11.86,913300.0
2008-07-31 11:30:00,11.86,11.98,11.85,11.97,771600.0,11.86,11.98,11.85,11.97,771600.0
2008-07-31 12:00:00,11.97,12.02,11.95,12.0,1681900.0,11.97,12.02,11.95,12.0,1681900.0
2008-07-31 12:30:00,12.01,12.1,12.0,12.05,851600.0,12.01,12.1,12.0,12.05,851600.0
2008-07-31 13:00:00,12.05,12.08,12.04,12.04,716100.0,12.05,12.08,12.04,12.04,716100.0
2008-07-31 13:30:00,12.04,12.06,11.99,12.0,490500.0,12.04,12.06,11.99,12.0,490500.0
2008-07-31 14:00:00,12.01,12.07,12.0,12.04,531500.0,12.01,12.07,12.0,12.04,531500.0
2008-07-31 14:30:00,12.05,12.07,12.01,12.05,512200.0,12.05,12.07,12.01,12.05,512200.0
2008-07-31 15:00:00,12.04,12.07,11.99,12.01,738800.0,12.04,12.07,11.99,12.01,738800.0
2008-07-31 15:30:00,12.01,12.01,11.88,11.9,1206700.0,12.01,12.01,11.88,11.9,1206700.0
2008-08-01 09:30:00,11.99,12.1,11.84,11.98,758100.0,11.99,12.1,11.84,11.98,758100.0
2008-08-01 10:00:00,11.97,12.0,11.86,11.93,829200.0,11.97,12.0,11.86,11.93,829200.0
2008-08-01 10:30:00,11.93,12.0,11.92,11.94,643600.0,11.93,12.0,11.92,11.94,643600.0
2008-08-01 11:00:00,11.95,11.98,11.89,11.95,659600.0,11.95,11.98,11.89,11.95,659600.0
2008-08-01 11:30:00,11.95,12.01,11.94,12.01,738300.0,11.95,12.01,11.94,12.01,738300.0
2008-08-01 12:00:00,12.01,12.02,11.92,11.97,896100.0,12.01,12.02,11.92,11.97,896100.0
2008-08-01 12:30:00,11.97,12.03,11.95,11.97,505800.0,11.97,12.03,11.95,11.97,505800.0
2008-08-01 13:00:00,11.97,12.07,11.97,12.06,324100.0,11.97,12.07,11.97,12.06,324100.0
2008-08-01 13:30:00,12.07,12.07,12.03,12.04,340300.0,12.07,12.07,12.03,12.04,340300.0
2008-08-01 14:00:00,12.04,12.05,11.98,12.03,353300.0,12.04,12.05,11.98,12.03,353300.0
2008-08-01 14:30:00,12.03,12.07,12.02,12.06,420900.0,12.03,12.07,12.02,12.06,420900.0
2008-08-01 15:00:00,12.06,12.07,12.02,12.05,378400.0,12.06,12.07,12.02,12.05,378400.0
2008-08-01 15:30:00,12.05,12.06,11.95,11.96,872000.0,12.05,12.06,11.95,11.96,872000.0
2008-08-04 09:30:00,12.06,12.06,11.88,11.92,438100.0,12.06,12.06,11.88,11.92,438100.0
2008-08-04 10:00:00,11.92,11.95,11.85,11.9,254400.0,11.92,11.95,11.85,11.9,254400.0
2008-08-04 10:30:00,11.9,11.95,11.89,11.93,346300.0,11.9,11.95,11.89,11.93,346300.0
2008-08-04 11:00:00,11.93,11.99,11.9,11.97,722100.0,11.93,11.99,11.9,11.97,722100.0
2008-08-04 11:30:00,11.97,12.13,11.97,12.05,1021200.0,11.97,12.13,11.97,12.05,1021200.0
2008-08-04 12:00:00,12.04,12.08,11.99,12.05,398200.0,12.04,12.08,11.99,12.05,398200.0
2008-08-04 12:30:00,12.04,12.1,12.04,12.06,244300.0,12.04,12.1,12.04,12.06,244300.0
2008-08-04 13:00:00,12.07,12.11,12.03,12.03,300500.0,12.07,12.11,12.03,12.03,300500.0
2008-08-04 13:30:00,12.03,12.04,11.99,11.99,159400.0,12.03,12.04,11.99,11.99,159400.0
2008-08-04 14:00:00,11.99,12.08,11.98,12.05,688500.0,11.99,12.08,11.98,12.05,688500.0
2008-08-04 14:30:00,12.05,12.1,12.03,12.1,549000.0,12.05,12.1,12.03,12.1,549000.0
2008-08-04 15:00:00,12.09,12.18,12.09,12.15,1017600.0,12.09,12.18,12.09,12.15,1017600.0
2008-08-04 15:30:00,12.15,12.19,12.12,12.13,1743200.0,12.15,12.19,12.12,12.13,1743200.0
2008-08-05 09:30:00,12.18,12.55,12.14,12.38,1325600.0,12.18,12.55,12.14,12.38,1325600.0
2008-08-05 10:00:00,12.37,12.43,12.3,12.42,529000.0,12.37,12.43,12.3,12.42,529000.0
2008-08-05 10:30:00,12.41,12.53,12.39,12.53,1006700.0,12.41,12.53,12.39,12.53,1006700.0
2008-08-05 11:00:00,12.52,12.58,12.49,12.56,867100.0,12.52,12.58,12.49,12.56,867100.0
2008-08-05 11:30:00,12.56,12.64,12.54,12.6,1116200.0,12.56,12.64,12.54,12.6,1116200.0
2008-08-05 12:00:00,12.6,12.6,12.48,12.51,1579900.0,12.6,12.6,12.48,12.51,1579900.0
2008-08-05 12:30:00,12.51,12.51,12.49,12.5,243900.0,12.51,12.51,12.49,12.5,243900.0
2008-08-05 13:00:00,12.51,12.51,12.5,12.51,179600.0,12.51,12.51,12.5,12.51,179600.0
2008-08-05 13:30:00,12.51,12.52,12.48,12.52,510200.0,12.51,12.52,12.48,12.52,510200.0
2008-08-05 14:00:00,12.51,12.6,12.5,12.6,1539700.0,12.51,12.6,12.5,12.6,1539700.0
2008-08-05 14:30:00,12.6,12.64,12.58,12.59,777700.0,12.6,12.64,12.58,12.59,777700.0
2008-08-05 15:00:00,12.6,12.62,12.59,12.61,940300.0,12.6,12.62,12.59,12.61,940300.0
2008-08-05 15:30:00,12.6,12.87,12.6,12.84,3264000.0,12.6,12.87,12.6,12.84,3264000.0
2008-08-06 09:30:00,12.74,12.87,12.63,12.75,436400.0,12.74,12.87,12.63,12.75,436400.0
2008-08-06 10:00:00,12.76,12.79,12.7,12.72,1146300.0,12.76,12.79,12.7,12.72,1146300.0
2008-08-06 10:30:00,12.72,12.8,12.72,12.74,364800.0,12.72,12.8,12.72,12.74,364800.0
2008-08-06 11:00:00,12.74,12.9,12.74,12.89,686600.0,12.74,12.9,12.74,12.89,686600.0
2008-08-06 11:30:00,12.89,13.03,12.87,12.96,1977400.0,12.89,13.03,12.87,12.96,1977400.0
2008-08-06 12:00:00,12.96,13.0,12.92,12.98,1010700.0,12.96,13.0,12.92,12.98,1010700.0
2008-08-06 12:30:00,12.99,13.02,12.95,13.0,897200.0,12.99,13.02,12.95,13.0,897200.0
2008-08-06 13:00:00,13.0,13.05,12.96,13.05,742300.0,13.0,13.05,12.96,13.05,742300.0
2008-08-06 13:30:00,13.05,13.12,13.0,13.06,1393300.0,13.05,13.12,13.0,13.06,1393300.0
2008-08-06 14:00:00,13.06,13.12,13.05,13.1,1418100.0,13.06,13.12,13.05,13.1,1418100.0
2008-08-06 14:30:00,13.11,13.13,13.04,13.1,1600600.0,13.11,13.13,13.04,13.1,1600600.0
2008-08-06 15:00:00,13.1,13.12,13.05,13.08,1148100.0,13.1,13.12,13.05,13.08,1148100.0
2008-08-06 15:30:00,13.07,13.09,13.05,13.09,1026800.0,13.07,13.09,13.05,13.09,1026800.0
2008-08-07 09:30:00,12.95,13.03,12.68,13.01,1047000.0,12.95,13.03,12.68,13.01,1047000.0
2008-08-07 10:00:00,13.02,13.07,12.96,13.03,739300.0,13.02,13.07,12.96,13.03,739300.0
2008-08-07 10:30:00,13.03,13.05,12.97,12.99,476100.0,13.03,13.05,12.97,12.99,476100.0
2008-08-07 11:00:00,12.99,12.99,12.92,12.95,967300.0,12.99,12.99,12.92,12.95,967300.0
2008-08-07 11:30:00,12.94,12.98,12.91,12.92,613000.0,12.94,12.98,12.91,12.92,613000.0
2008-08-07 12:00:00,12.91,12.96,12.88,12.92,933900.0,12.91,12.96,12.88,12.92,933900.0
2008-08-07 12:30:00,12.93,12.99,12.88,12.95,901800.0,12.93,12.99,12.88,12.95,901800.0
2008-08-07 13:00:00,12.95,12.98,12.91,12.98,534300.0,12.95,12.98,12.91,12.98,534300.0
2008-08-07 13:30:00,12.98,12.99,12.92,12.92,720700.0,12.98,12.99,12.92,12.92,720700.0
2008-08-07 14:00:00,12.93,12.97,12.92,12.94,433700.0,12.93,12.97,12.92,12.94,433700.0
2008-08-07 14:30:00,12.94,12.95,12.87,12.87,379300.0,12.94,12.95,12.87,12.87,379300.0
2008-08-07 15:00:00,12.87,12.95,12.82,12.88,789200.0,12.87,12.95,12.82,12.88,789200.0
2008-08-07 15:30:00,12.88,12.88,12.7,12.79,1965000.0,12.88,12.88,12.7,12.79,1965000.0
2008-08-08 09:30:00,12.82,13.03,12.72,13.02,452300.0,12.82,13.03,12.72,13.02,452300.0
2008-08-08 10:00:00,13.02,13.05,12.91,13.0,605300.0,13.02,13.05,12.91,13.0,605300.0
2008-08-08 10:30:00,13.0,13.09,12.94,13.03,1077400.0,13.0,13.09,12.94,13.03,1077400.0
2008-08-08 11:00:00,13.03,13.09,13.02,13.08,1599800.0,13.03,13.09,13.02,13.08,1599800.0
2008-08-08 11:30:00,13.07,13.12,13.05,13.12,1030900.0,13.07,13.12,13.05,13.12,1030900.0
2008-08-08 12:00:00,13.12,13.12,12.98,13.09,740500.0,13.12,13.12,12.98,13.09,740500.0
2008-08-08 12:30:00,13.1,13.1,13.06,13.06,179900.0,13.1,13.1,13.06,13.06,179900.0
2008-08-08 13:00:00,13.07,13.1,13.06,13.1,331400.0,13.07,13.1,13.06,13.1,331400.0
2008-08-08 13:30:00,13.09,13.12,13.07,13.09,270300.0,13.09,13.12,13.07,13.09,270300.0
2008-08-08 14:00:00,13.08,13.16,13.08,13.15,504000.0,13.08,13.16,13.08,13.15,504000.0
2008-08-08 14:30:00,13.15,13.16,13.14,13.15,255100.0,13.15,13.16,13.14,13.15,255100.0
2008-08-08 15:00:00,13.15,13.21,13.15,13.18,713500.0,13.15,13.21,13.15,13.18,713500.0
2008-08-08 15:30:00,13.18,13.28,13.18,13.27,1438300.0,13.18,13.28,13.18,13.27,1438300.0
2008-08-11 09:30:00,13.23,13.25,13.03,13.23,642200.0,13.23,13.25,13.03,13.23,642200.0
2008-08-11 10:00:00,13.24,13.26,13.19,13.24,575100.0,13.24,13.26,13.19,13.24,575100.0
2008-08-11 10:30:00,13.25,13.25,13.17,13.24,593500.0,13.25,13.25,13.17,13.24,593500.0
2008-08-11 11:00:00,13.24,13.27,13.22,13.26,581300.0,13.24,13.27,13.22,13.26,581300.0
2008-08-11 11:30:00,13.27,13.28,13.25,13.26,324200.0,13.27,13.28,13.25,13.26,324200.0
2008-08-11 12:00:00,13.26,13.32,13.25,13.31,438100.0,13.26,13.32,13.25,13.31,438100.0
2008-08-11 12:30:00,13.32,13.33,13.28,13.3,423700.0,13.32,13.33,13.28,13.3,423700.0
2008-08-11 13:00:00,13.29,13.33,13.28,13.33,313100.0,13.29,13.33,13.28,13.33,313100.0
2008-08-11 13:30:00,13.33,13.34,13.28,13.3,564200.0,13.33,13.34,13.28,13.3,564200.0
2008-08-11 14:00:00,13.3,13.34,13.29,13.31,515000.0,13.3,13.34,13.29,13.31,515000.0
2008-08-11 14:30:00,13.31,13.32,13.17,13.21,303000.0,13.31,13.32,13.17,13.21,303000.0
2008-08-11 15:00:00,13.2,13.25,13.19,13.2,406100.0,13.2,13.25,13.19,13.2,406100.0
2008-08-11 15:30:00,13.2,13.25,13.16,13.24,582800.0,13.2,13.25,13.16,13.24,582800.0
2008-08-12 09:30:00,13.14,13.34,13.07,13.22,944700.0,13.14,13.34,13.07,13.22,944700.0
2008-08-12 10:00:00,13.22,13.35,13.2,13.2,673000.0,13.22,13.35,13.2,13.2,673000.0
2008-08-12 10:30:00,13.2,13.32,13.17,13.32,564700.0,13.2,13.32,13.17,13.32,564700.0
2008-08-12 11:00:00,13.32,13.35,13.27,13.3,683900.0,13.32,13.35,13.27,13.3,683900.0
2008-08-12 11:30:00,13.3,13.3,13.19,13.19,381300.0,13.3,13.3,13.19,13.19,381300.0
2008-08-12 12:00:00,13.19,13.22,13.13,13.17,726100.0,13.19,13.22,13.13,13.17,726100.0
2008-08-12 12:30:00,13.17,13.2,13.12,13.2,517000.0,13.17,13.2,13.12,13.2,517000.0
2008-08-12 13:00:00,13.19,13.24,13.19,13.23,142800.0,13.19,13.24,13.19,13.23,142800.0
2008-08-12 13:30:00,13.23,13.24,13.15,13.15,199600.0,13.23,13.24,13.15,13.15,199600.0
2008-08-12 14:00:00,13.15,13.24,13.15,13.23,163600.0,13.15,13.24,13.15,13.23,163600.0
2008-08-12 14:30:00,13.23,13.25,13.22,13.22,335900.0,13.23,13.25,13.22,13.22,335900.0
2008-08-12 15:00:00,13.23,13.24,13.17,13.2,921400.0,13.23,13.24,13.17,13.2,921400.0
2008-08-12 15:30:00,13.21,13.22,13.16,13.22,658900.0,13.21,13.22,13.16,13.22,658900.0
2008-08-13 09:30:00,13.24,13.24,13.1,13.18,448000.0,13.24,13.24,13.1,13.18,448000.0
2008-08-13 10:00:00,13.17,13.28,13.15,13.24,514700.0,13.17,13.28,13.15,13.24,514700.0
2008-08-13 10:30:00,13.24,13.31,13.17,13.3,567100.0,13.24,13.31,13.17,13.3,567100.0
2008-08-13 11:00:00,13.3,13.3,13.19,13.28,731200.0,13.3,13.3,13.19,13.28,731200.0
2008-08-13 11:30:00,13.27,13.27,13.16,13.24,387200.0,13.27,13.27,13.16,13.24,387200.0
2008-08-13 12:00:00,13.24,13.24,13.17,13.19,399200.0,13.24,13.24,13.17,13.19,399200.0
2008-08-13 12:30:00,13.19,13.23,13.18,13.18,362000.0,13.19,13.23,13.18,13.18,362000.0
2008-08-13 13:00:00,13.19,13.22,13.16,13.22,392300.0,13.19,13.22,13.16,13.22,392300.0
2008-08-13 13:30:00,13.21,13.31,13.21,13.28,911600.0,13.21,13.31,13.21,13.28,911600.0
2008-08-13 14:00:00,13.29,13.38,13.29,13.37,787700.0,13.29,13.38,13.29,13.37,787700.0
2008-08-13 14:30:00,13.38,13.48,13.36,13.46,620800.0,13.38,13.48,13.36,13.46,620800.0
2008-08-13 15:00:00,13.46,13.47,13.38,13.4,869400.0,13.46,13.47,13.38,13.4,869400.0
2008-08-13 15:30:00,13.4,13.4,13.33,13.38,1579600.0,13.4,13.4,13.33,13.38,1579600.0
2008-08-14 09:30:00,13.3,13.68,12.8,12.87,1435700.0,13.3,13.68,12.8,12.87,1435700.0
2008-08-14 10:00:00,12.87,12.87,12.61,12.7,2872500.0,12.87,12.87,12.61,12.7,2872500.0
2008-08-14 10:30:00,12.7,12.74,12.64,12.7,1677700.0,12.7,12.74,12.64,12.7,1677700.0
2008-08-14 11:00:00,12.7,12.82,12.69,12.81,1241100.0,12.7,12.82,12.69,12.81,1241100.0
2008-08-14 11:30:00,12.81,12.92,12.75,12.91,985700.0,12.81,12.92,12.75,12.91,985700.0
2008-08-14 12:00:00,12.91,13.01,12.81,12.87,994500.0,12.91,13.01,12.81,12.87,994500.0
2008-08-14 12:30:00,12.87,12.98,12.83,12.96,942100.0,12.87,12.98,12.83,12.96,942100.0
2008-08-14 13:00:00,12.96,12.98,12.77,12.88,627000.0,12.96,12.98,12.77,12.88,627000.0
2008-08-14 13:30:00,12.88,12.95,12.83,12.92,1095600.0,12.88,12.95,12.83,12.92,1095600.0
2008-08-14 14:00:00,12.92,13.14,12.91,13.13,1821000.0,12.92,13.14,12.91,13.13,1821000.0
2008-08-14 14:30:00,13.13,13.18,13.07,13.09,1037000.0,13.13,13.18,13.07,13.09,1037000.0
2008-08-14 15:00:00,13.09,13.13,13.06,13.1,1297300.0,13.09,13.13,13.06,13.1,1297300.0
2008-08-14 15:30:00,13.1,13.13,13.07,13.11,1371200.0,13.1,13.13,13.07,13.11,1371200.0
2008-08-15 09:30:00,13.12,13.37,13.01,13.37,1635200.0,13.12,13.37,13.01,13.37,1635200.0
2008-08-15 10:00:00,13.36,13.39,13.18,13.22,743400.0,13.36,13.39,13.18,13.22,743400.0
2008-08-15 10:30:00,13.22,13.33,13.19,13.31,678600.0,13.22,13.33,13.19,13.31,678600.0
2008-08-15 11:00:00,13.31,13.31,13.23,13.26,446500.0,13.31,13.31,13.23,13.26,446500.0
2008-08-15 11:30:00,13.27,13.29,13.21,13.22,367600.0,13.27,13.29,13.21,13.22,367600.0
2008-08-15 12:00:00,13.22,13.25,13.19,13.19,375500.0,13.22,13.25,13.19,13.19,375500.0
2008-08-15 12:30:00,13.2,13.23,13.17,13.19,355600.0,13.2,13.23,13.17,13.19,355600.0
2008-08-15 13:00:00,13.19,13.19,13.14,13.15,338300.0,13.19,13.19,13.14,13.15,338300.0
2008-08-15 13:30:00,13.14,13.17,13.13,13.15,164900.0,13.14,13.17,13.13,13.15,164900.0
2008-08-15 14:00:00,13.14,13.16,13.13,13.14,187300.0,13.14,13.16,13.13,13.14,187300.0
2008-08-15 14:30:00,13.15,13.18,13.15,13.17,326800.0,13.15,13.18,13.15,13.17,326800.0
2008-08-15 15:00:00,13.18,13.22,13.17,13.22,1139400.0,13.18,13.22,13.17,13.22,1139400.0
2008-08-15 15:30:00,13.22,13.27,13.2,13.22,2579100.0,13.22,13.27,13.2,13.22,2579100.0
2008-08-18 09:30:00,13.22,13.29,13.11,13.16,287100.0,13.22,13.29,13.11,13.16,287100.0
2008-08-18 10:00:00,13.17,13.23,13.13,13.19,270600.0,13.17,13.23,13.13,13.19,270600.0
2008-08-18 10:30:00,13.2,13.24,13.17,13.2,412700.0,13.2,13.24,13.17,13.2,412700.0
2008-08-18 11:00:00,13.2,13.23,13.16,13.17,377300.0,13.2,13.23,13.16,13.17,377300.0
2008-08-18 11:30:00,13.18,13.19,13.07,13.07,694600.0,13.18,13.19,13.07,13.07,694600.0
2008-08-18 12:00:00,13.07,13.1,13.04,13.08,1012900.0,13.07,13.1,13.04,13.08,1012900.0
2008-08-18 12:30:00,13.08,13.1,12.99,13.02,382700.0,13.08,13.1,12.99,13.02,382700.0
2008-08-18 13:00:00,13.02,13.1,13.01,13.09,331000.0,13.02,13.1,13.01,13.09,331000.0
2008-08-18 13:30:00,13.1,13.1,13.0,13.0,549000.0,13.1,13.1,13.0,13.0,549000.0
2008-08-18 14:00:00,13.0,13.01,12.96,12.99,443500.0,13.0,13.01,12.96,12.99,443500.0
2008-08-18 14:30:00,12.99,13.01,12.96,12.97,412200.0,12.99,13.01,12.96,12.97,412200.0
2008-08-18 15:00:00,12.97,12.98,12.9,12.91,736800.0,12.97,12.98,12.9,12.91,736800.0
2008-08-18 15:30:00,12.91,12.92,12.85,12.91,1922300.0,12.91,12.92,12.85,12.91,1922300.0
2008-08-19 09:30:00,12.64,12.7,12.14,12.64,1717200.0,12.64,12.7,12.14,12.64,1717200.0
2008-08-19 10:00:00,12.63,12.65,12.57,12.61,777200.0,12.63,12.65,12.57,12.61,777200.0
2008-08-19 10:30:00,12.61,12.73,12.53,12.73,1556300.0,12.61,12.73,12.53,12.73,1556300.0
2008-08-19 11:00:00,12.74,12.77,12.63,12.7,737500.0,12.74,12.77,12.63,12.7,737500.0
2008-08-19 11:30:00,12.69,12.77,12.61,12.62,1070900.0,12.69,12.77,12.61,12.62,1070900.0
2008-08-19 12:00:00,12.63,12.73,12.63,12.71,393700.0,12.63,12.73,12.63,12.71,393700.0
2008-08-19 12:30:00,12.72,12.76,12.71,12.76,209200.0,12.72,12.76,12.71,12.76,209200.0
2008-08-19 13:00:00,12.75,12.8,12.72,12.79,297900.0,12.75,12.8,12.72,12.79,297900.0
2008-08-19 13:30:00,12.79,12.81,12.71,12.71,352500.0,12.79,12.81,12.71,12.71,352500.0
2008-08-19 14:00:00,12.71,12.74,12.7,12.73,309200.0,12.71,12.74,12.7,12.73,309200.0
2008-08-19 14:30:00,12.73,12.79,12.73,12.79,226900.0,12.73,12.79,12.73,12.79,226900.0
2008-08-19 15:00:00,12.79,12.82,12.74,12.8,541900.0,12.79,12.82,12.74,12.8,541900.0
2008-08-19 15:30:00,12.8,12.8,12.73,12.78,1209100.0,12.8,12.8,12.73,12.78,1209100.0
2008-08-20 09:30:00,12.76,12.85,12.63,12.64,533200.0,12.76,12.85,12.63,12.64,533200.0
2008-08-20 10:00:00,12.64,12.75,12.61,12.74,638500.0,12.64,12.75,12.61,12.74,638500.0
2008-08-20 10:30:00,12.74,12.92,12.73,12.91,586300.0,12.74,12.92,12.73,12.91,586300.0
2008-08-20 11:00:00,12.91,12.92,12.85,12.9,248900.0,12.91,12.92,12.85,12.9,248900.0
2008-08-20 11:30:00,12.91,12.91,12.81,12.87,135100.0,12.91,12.91,12.81,12.87,135100.0
2008-08-20 12:00:00,12.87,12.89,12.77,12.8,188400.0,12.87,12.89,12.77,12.8,188400.0
2008-08-20 12:30:00,12.8,12.8,12.72,12.75,172000.0,12.8,12.8,12.72,12.75,172000.0
2008-08-20 13:00:00,12.76,12.81,12.73,12.79,272900.0,12.76,12.81,12.73,12.79,272900.0
2008-08-20 13:30:00,12.79,12.8,12.74,12.75,167400.0,12.79,12.8,12.74,12.75,167400.0
2008-08-20 14:00:00,12.76,12.76,12.63,12.64,272900.0,12.76,12.76,12.63,12.64,272900.0
2008-08-20 14:30:00,12.65,12.71,12.63,12.7,197600.0,12.65,12.71,12.63,12.7,197600.0
2008-08-20 15:00:00,12.7,12.75,12.67,12.71,818500.0,12.7,12.75,12.67,12.71,818500.0
2008-08-20 15:30:00,12.71,12.79,12.67,12.77,700800.0,12.71,12.79,12.67,12.77,700800.0
2008-08-21 09:30:00,12.6,12.81,12.6,12.81,283400.0,12.6,12.81,12.6,12.81,283400.0
2008-08-21 10:00:00,12.81,12.88,12.77,12.81,332500.0,12.81,12.88,12.77,12.81,332500.0
2008-08-21 10:30:00,12.8,12.83,12.76,12.8,290100.0,12.8,12.83,12.76,12.8,290100.0
2008-08-21 11:00:00,12.8,12.88,12.78,12.87,235100.0,12.8,12.88,12.78,12.87,235100.0
2008-08-21 11:30:00,12.87,12.93,12.86,12.87,220000.0,12.87,12.93,12.86,12.87,220000.0
2008-08-21 12:00:00,12.87,12.92,12.87,12.9,205300.0,12.87,12.92,12.87,12.9,205300.0
2008-08-21 12:30:00,12.9,12.91,12.87,12.9,94700.0,12.9,12.91,12.87,12.9,94700.0
2008-08-21 13:00:00,12.9,12.92,12.88,12.89,245200.0,12.9,12.92,12.88,12.89,245200.0
2008-08-21 13:30:00,12.89,12.91,12.84,12.86,906100.0,12.89,12.91,12.84,12.86,906100.0
2008-08-21 14:00:00,12.85,12.94,12.85,12.92,656700.0,12.85,12.94,12.85,12.92,656700.0
2008-08-21 14:30:00,12.91,13.0,12.91,12.98,275000.0,12.91,13.0,12.91,12.98,275000.0
2008-08-21 15:00:00,12.97,13.01,12.96,13.0,365100.0,12.97,13.01,12.96,13.0,365100.0
2008-08-21 15:30:00,13.0,13.05,12.98,12.99,1140800.0,13.0,13.05,12.98,12.99,1140800.0
2008-08-22 09:30:00,13.02,13.16,12.85,13.08,342200.0,13.02,13.16,12.85,13.08,342200.0
2008-08-22 10:00:00,13.08,13.1,13.01,13.01,536800.0,13.08,13.1,13.01,13.01,536800.0
2008-08-22 10:30:00,13.02,13.02,12.96,12.98,743700.0,13.02,13.02,12.96,12.98,743700.0
2008-08-22 11:00:00,12.98,12.98,12.9,12.94,707500.0,12.98,12.98,12.9,12.94,707500.0
2008-08-22 11:30:00,12.94,12.94,12.83,12.84,849700.0,12.94,12.94,12.83,12.84,849700.0
2008-08-22 12:00:00,12.84,12.84,12.75,12.79,468900.0,12.84,12.84,12.75,12.79,468900.0
2008-08-22 12:30:00,12.78,12.81,12.77,12.78,524800.0,12.78,12.81,12.77,12.78,524800.0
2008-08-22 13:00:00,12.78,12.82,12.78,12.81,1261600.0,12.78,12.82,12.78,12.81,1261600.0
2008-08-22 13:30:00,12.8,12.85,12.8,12.84,509100.0,12.8,12.85,12.8,12.84,509100.0
2008-08-22 14:00:00,12.84,12.9,12.84,12.87,431600.0,12.84,12.9,12.84,12.87,431600.0
2008-08-22 14:30:00,12.87,12.88,12.78,12.78,476300.0,12.87,12.88,12.78,12.78,476300.0
2008-08-22 15:00:00,12.78,12.79,12.76,12.78,490700.0,12.78,12.79,12.76,12.78,490700.0
2008-08-22 15:30:00,12.77,12.78,12.74,12.76,2061300.0,12.77,12.78,12.74,12.76,2061300.0
2008-08-25 09:30:00,12.74,12.86,12.66,12.68,290100.0,12.74,12.86,12.66,12.68,290100.0
2008-08-25 10:00:00,12.69,12.69,12.56,12.64,991500.0,12.69,12.69,12.56,12.64,991500.0
2008-08-25 10:30:00,12.64,12.64,12.51,12.55,1384100.0,12.64,12.64,12.51,12.55,1384100.0
2008-08-25 11:00:00,12.56,12.56,12.52,12.52,287600.0,12.56,12.56,12.52,12.52,287600.0
2008-08-25 11:30:00,12.53,12.53,12.37,12.38,1375600.0,12.53,12.53,12.37,12.38,1375600.0
2008-08-25 12:00:00,12.38,12.41,12.34,12.37,567100.0,12.38,12.41,12.34,12.37,567100.0
2008-08-25 12:30:00,12.37,12.41,12.34,12.41,493900.0,12.37,12.41,12.34,12.41,493900.0
2008-08-25 13:00:00,12.41,12.5,12.39,12.46,2440700.0,12.41,12.5,12.39,12.46,2440700.0
2008-08-25 13:30:00,12.47,12.48,12.42,12.45,540800.0,12.47,12.48,12.42,12.45,540800.0
2008-08-25 14:00:00,12.45,12.49,12.44,12.47,707900.0,12.45,12.49,12.44,12.47,707900.0
2008-08-25 14:30:00,12.47,12.52,12.46,12.48,801000.0,12.47,12.52,12.46,12.48,801000.0
2008-08-25 15:00:00,12.48,12.51,12.44,12.5,911400.0,12.48,12.51,12.44,12.5,911400.0
2008-08-25 15:30:00,12.49,12.51,12.44,12.48,1886900.0,12.49,12.51,12.44,12.48,1886900.0
2008-08-26 09:30:00,12.44,12.53,12.37,12.39,779200.0,12.44,12.53,12.37,12.39,779200.0
2008-08-26 10:00:00,12.4,12.5,12.35,12.43,847000.0,12.4,12.5,12.35,12.43,847000.0
2008-08-26 10:30:00,12.44,12.55,12.43,12.51,518700.0,12.44,12.55,12.43,12.51,518700.0
2008-08-26 11:00:00,12.51,12.54,12.43,12.47,593800.0,12.51,12.54,12.43,12.47,593800.0
2008-08-26 11:30:00,12.47,12.47,12.4,12.46,285800.0,12.47,12.47,12.4,12.46,285800.0
2008-08-26 12:00:00,12.47,12.51,12.42,12.46,716000.0,12.47,12.51,12.42,12.46,716000.0
2008-08-26 12:30:00,12.46,12.53,12.44,12.49,639600.0,12.46,12.53,12.44,12.49,639600.0
2008-08-26 13:00:00,12.49,12.51,12.46,12.49,532000.0,12.49,12.51,12.46,12.49,532000.0
2008-08-26 13:30:00,12.49,12.5,12.41,12.42,367500.0,12.49,12.5,12.41,12.42,367500.0
2008-08-26 14:00:00,12.42,12.46,12.36,12.37,396900.0,12.42,12.46,12.36,12.37,396900.0
2008-08-26 14:30:00,12.36,12.38,12.33,12.35,493800.0,12.36,12.38,12.33,12.35,493800.0
2008-08-26 15:00:00,12.34,12.41,12.33,12.39,460000.0,12.34,12.41,12.33,12.39,460000.0
2008-08-26 15:30:00,12.39,12.45,12.39,12.43,898600.0,12.39,12.45,12.39,12.43,898600.0
2008-08-27 09:30:00,12.49,12.61,12.38,12.4,544300.0,12.49,12.61,12.38,12.4,544300.0
2008-08-27 10:00:00,12.4,12.53,12.39,12.52,389000.0,12.4,12.53,12.39,12.52,389000.0
2008-08-27 10:30:00,12.53,12.6,12.5,12.51,603900.0,12.53,12.6,12.5,12.51,603900.0
2008-08-27 11:00:00,12.5,12.59,12.5,12.59,632300.0,12.5,12.59,12.5,12.59,632300.0
2008-08-27 11:30:00,12.58,12.58,12.48,12.48,432100.0,12.58,12.58,12.48,12.48,432100.0
2008-08-27 12:00:00,12.49,12.49,12.47,12.47,250800.0,12.49,12.49,12.47,12.47,250800.0
2008-08-27 12:30:00,12.47,12.51,12.44,12.51,319800.0,12.47,12.51,12.44,12.51,319800.0
2008-08-27 13:00:00,12.51,12.51,12.47,12.47,292100.0,12.51,12.51,12.47,12.47,292100.0
2008-08-27 13:30:00,12.48,12.51,12.47,12.47,497800.0,12.48,12.51,12.47,12.47,497800.0
2008-08-27 14:00:00,12.47,12.49,12.46,12.49,240600.0,12.47,12.49,12.46,12.49,240600.0
2008-08-27 14:30:00,12.49,12.51,12.47,12.48,396000.0,12.49,12.51,12.47,12.48,396000.0
2008-08-27 15:00:00,12.48,12.5,12.43,12.44,363100.0,12.48,12.5,12.43,12.44,363100.0
2008-08-27 15:30:00,12.43,12.52,12.43,12.48,809400.0,12.43,12.52,12.43,12.48,809400.0
2008-08-28 09:30:00,12.55,12.67,12.51,12.67,378000.0,12.55,12.67,12.51,12.67,378000.0
2008-08-28 10:00:00,12.67,12.68,12.6,12.61,275400.0,12.67,12.68,12.6,12.61,275400.0
2008-08-28 10:30:00,12.61,12.64,12.6,12.63,433900.0,12.61,12.64,12.6,12.63,433900.0
2008-08-28 11:00:00,12.62,12.68,12.62,12.68,407600.0,12.62,12.68,12.62,12.68,407600.0
2008-08-28 11:30:00,12.67,12.71,12.66,12.68,298000.0,12.67,12.71,12.66,12.68,298000.0
2008-08-28 12:00:00,12.69,12.71,12.68,12.7,254800.0,12.69,12.71,12.68,12.7,254800.0
2008-08-28 12:30:00,12.7,12.7,12.69,12.7,171200.0,12.7,12.7,12.69,12.7,171200.0
2008-08-28 13:00:00,12.7,12.7,12.66,12.66,143300.0,12.7,12.7,12.66,12.66,143300.0
2008-08-28 13:30:00,12.67,12.69,12.61,12.62,674800.0,12.67,12.69,12.61,12.62,674800.0
2008-08-28 14:00:00,12.61,12.69,12.61,12.68,579400.0,12.61,12.69,12.61,12.68,579400.0
2008-08-28 14:30:00,12.69,12.71,12.5,12.7,487300.0,12.69,12.71,12.5,12.7,487300.0
2008-08-28 15:00:00,12.7,12.72,12.68,12.72,625700.0,12.7,12.72,12.68,12.72,625700.0
2008-08-28 15:30:00,12.72,12.88,12.71,12.83,2142200.0,12.72,12.88,12.71,12.83,2142200.0
2008-08-29 09:30:00,12.78,12.9,12.72,12.76,455100.0,12.78,12.9,12.72,12.76,455100.0
2008-08-29 10:00:00,12.76,12.77,12.66,12.67,267800.0,12.76,12.77,12.66,12.67,267800.0
2008-08-29 10:30:00,12.67,12.77,12.64,12.74,888600.0,12.67,12.77,12.64,12.74,888600.0
2008-08-29 11:00:00,12.75,12.78,12.73,12.73,508400.0,12.75,12.78,12.73,12.73,508400.0
2008-08-29 11:30:00,12.73,12.74,12.64,12.65,217200.0,12.73,12.74,12.64,12.65,217200.0
2008-08-29 12:00:00,12.65,12.65,12.56,12.56,661200.0,12.65,12.65,12.56,12.56,661200.0
2008-08-29 12:30:00,12.57,12.61,12.56,12.6,353700.0,12.57,12.61,12.56,12.6,353700.0
2008-08-29 13:00:00,12.6,12.7,12.6,12.67,357800.0,12.6,12.7,12.6,12.67,357800.0
2008-08-29 13:30:00,12.66,12.67,12.64,12.66,431300.0,12.66,12.67,12.64,12.66,431300.0
2008-08-29 14:00:00,12.65,12.72,12.64,12.71,431600.0,12.65,12.72,12.64,12.71,431600.0
2008-08-29 14:30:00,12.71,12.72,12.66,12.67,403700.0,12.71,12.72,12.66,12.67,403700.0
2008-08-29 15:00:00,12.66,12.67,12.59,12.62,520200.0,12.66,12.67,12.59,12.62,520200.0
2008-08-29 15:30:00,12.62,12.63,12.55,12.57,928000.0,12.62,12.63,12.55,12.57,928000.0
2008-09-02 09:30:00,12.63,12.92,12.63,12.83,1342800.0,12.63,12.92,12.63,12.83,1342800.0
2008-09-02 10:00:00,12.83,12.9,12.75,12.76,873700.0,12.83,12.9,12.75,12.76,873700.0
2008-09-02 10:30:00,12.76,12.79,12.69,12.77,908900.0,12.76,12.79,12.69,12.77,908900.0
2008-09-02 11:00:00,12.78,12.87,12.77,12.83,1336600.0,12.78,12.87,12.77,12.83,1336600.0
2008-09-02 11:30:00,12.84,12.9,12.81,12.89,1184900.0,12.84,12.9,12.81,12.89,1184900.0
2008-09-02 12:00:00,12.88,12.94,12.86,12.87,305700.0,12.88,12.94,12.86,12.87,305700.0
2008-09-02 12:30:00,12.87,12.89,12.76,12.81,1076000.0,12.87,12.89,12.76,12.81,1076000.0
2008-09-02 13:00:00,12.81,12.81,12.77,12.78,271000.0,12.81,12.81,12.77,12.78,271000.0
2008-09-02 13:30:00,12.78,12.79,12.69,12.72,724000.0,12.78,12.79,12.69,12.72,724000.0
2008-09-02 14:00:00,12.72,12.77,12.69,12.77,992800.0,12.72,12.77,12.69,12.77,992800.0
2008-09-02 14:30:00,12.77,12.79,12.64,12.65,1142600.0,12.77,12.79,12.64,12.65,1142600.0
2008-09-02 15:00:00,12.66,12.7,12.61,12.69,970300.0,12.66,12.7,12.61,12.69,970300.0
2008-09-02 15:30:00,12.69,12.7,12.64,12.67,1178200.0,12.69,12.7,12.64,12.67,1178200.0
2008-09-03 09:30:00,12.76,12.85,12.61,12.73,759700.0,12.76,12.85,12.61,12.73,759700.0
2008-09-03 10:00:00,12.73,12.77,12.59,12.7,791600.0,12.73,12.77,12.59,12.7,791600.0
2008-09-03 10:30:00,12.71,12.76,12.67,12.69,667500.0,12.71,12.76,12.67,12.69,667500.0
2008-09-03 11:00:00,12.7,12.75,12.59,12.61,512800.0,12.7,12.75,12.59,12.61,512800.0
2008-09-03 11:30:00,12.61,12.64,12.57,12.57,530100.0,12.61,12.64,12.57,12.57,530100.0
2008-09-03 12:00:00,12.57,12.63,12.52,12.63,822800.0,12.57,12.63,12.52,12.63,822800.0
2008-09-03 12:30:00,12.63,12.65,12.59,12.62,255000.0,12.63,12.65,12.59,12.62,255000.0
2008-09-03 13:00:00,12.62,12.64,12.54,12.55,364600.0,12.62,12.64,12.54,12.55,364600.0
2008-09-03 13:30:00,12.55,12.59,12.53,12.56,515400.0,12.55,12.59,12.53,12.56,515400.0
2008-09-03 14:00:00,12.56,12.6,12.52,12.56,377500.0,12.56,12.6,12.52,12.56,377500.0
2008-09-03 14:30:00,12.55,12.68,12.55,12.67,509200.0,12.55,12.68,12.55,12.67,509200.0
2008-09-03 15:00:00,12.67,12.77,12.63,12.75,816200.0,12.67,12.77,12.63,12.75,816200.0
2008-09-03 15:30:00,12.75,12.79,12.7,12.73,1236000.0,12.75,12.79,12.7,12.73,1236000.0
2008-09-04 09:30:00,12.7,12.78,12.59,12.63,483600.0,12.7,12.78,12.59,12.63,483600.0
2008-09-04 10:00:00,12.63,12.68,12.61,12.63,524900.0,12.63,12.68,12.61,12.63,524900.0
2008-09-04 10:30:00,12.62,12.63,12.5,12.52,664500.0,12.62,12.63,12.5,12.52,664500.0
2008-09-04 11:00:00,12.51,12.56,12.44,12.47,606800.0,12.51,12.56,12.44,12.47,606800.0
2008-09-04 11:30:00,12.48,12.53,12.47,12.51,433900.0,12.48,12.53,12.47,12.51,433900.0
2008-09-04 12:00:00,12.51,12.6,12.51,12.53,443400.0,12.51,12.6,12.51,12.53,443400.0
2008-09-04 12:30:00,12.53,12.54,12.5,12.51,301900.0,12.53,12.54,12.5,12.51,301900.0
2008-09-04 13:00:00,12.5,12.54,12.49,12.5,444700.0,12.5,12.54,12.49,12.5,444700.0
2008-09-04 13:30:00,12.5,12.54,12.49,12.5,511300.0,12.5,12.54,12.49,12.5,511300.0
2008-09-04 14:00:00,12.5,12.51,12.35,12.36,503300.0,12.5,12.51,12.35,12.36,503300.0
2008-09-04 14:30:00,12.36,12.38,12.33,12.34,1054400.0,12.36,12.38,12.33,12.34,1054400.0
2008-09-04 15:00:00,12.34,12.34,12.27,12.3,626600.0,12.34,12.34,12.27,12.3,626600.0
2008-09-04 15:30:00,12.3,12.33,12.24,12.28,1535300.0,12.3,12.33,12.24,12.28,1535300.0
2008-09-05 09:30:00,12.25,12.66,12.19,12.33,834700.0,12.25,12.66,12.19,12.33,834700.0
2008-09-05 10:00:00,12.33,12.47,12.3,12.45,827800.0,12.33,12.47,12.3,12.45,827800.0
2008-09-05 10:30:00,12.44,12.48,12.35,12.35,569600.0,12.44,12.48,12.35,12.35,569600.0
2008-09-05 11:00:00,12.35,12.38,12.31,12.38,675100.0,12.35,12.38,12.31,12.38,675100.0
2008-09-05 11:30:00,12.38,12.45,12.37,12.41,255800.0,12.38,12.45,12.37,12.41,255800.0
2008-09-05 12:00:00,12.42,12.52,12.41,12.52,675400.0,12.42,12.52,12.41,12.52,675400.0
2008-09-05 12:30:00,12.52,12.55,12.47,12.47,538700.0,12.52,12.55,12.47,12.47,538700.0
2008-09-05 13:00:00,12.48,12.51,12.45,12.47,323000.0,12.48,12.51,12.45,12.47,323000.0
2008-09-05 13:30:00,12.47,12.51,12.45,12.49,372300.0,12.47,12.51,12.45,12.49,372300.0
2008-09-05 14:00:00,12.49,12.51,12.45,12.5,468600.0,12.49,12.51,12.45,12.5,468600.0
2008-09-05 14:30:00,12.51,12.51,12.48,12.49,560000.0,12.51,12.51,12.48,12.49,560000.0
2008-09-05 15:00:00,12.51,12.55,12.46,12.54,755000.0,12.51,12.55,12.46,12.54,755000.0
2008-09-05 15:30:00,12.53,12.63,12.53,12.54,1007600.0,12.53,12.63,12.53,12.54,1007600.0
2008-09-08 09:30:00,12.79,12.94,12.63,12.86,704700.0,12.79,12.94,12.63,12.86,704700.0
2008-09-08 10:00:00,12.86,13.03,12.85,13.0,759100.0,12.86,13.03,12.85,13.0,759100.0
2008-09-08 10:30:00,13.01,13.02,12.88,12.88,831000.0,13.01,13.02,12.88,12.88,831000.0
2008-09-08 11:00:00,12.87,12.99,12.75,12.93,722500.0,12.87,12.99,12.75,12.93,722500.0
2008-09-08 11:30:00,12.93,13.01,12.88,12.93,821700.0,12.93,13.01,12.88,12.93,821700.0
2008-09-08 12:00:00,12.93,12.94,12.79,12.8,502300.0,12.93,12.94,12.79,12.8,502300.0
2008-09-08 12:30:00,12.8,12.81,12.73,12.75,1004100.0,12.8,12.81,12.73,12.75,1004100.0
2008-09-08 13:00:00,12.75,12.76,12.69,12.7,947700.0,12.75,12.76,12.69,12.7,947700.0
2008-09-08 13:30:00,12.7,12.71,12.47,12.47,2207800.0,12.7,12.71,12.47,12.47,2207800.0
2008-09-08 14:00:00,12.47,12.53,12.38,12.39,2224400.0,12.47,12.53,12.38,12.39,2224400.0
2008-09-08 14:30:00,12.39,12.42,12.3,12.36,2379500.0,12.39,12.42,12.3,12.36,2379500.0
2008-09-08 15:00:00,12.36,12.39,12.33,12.35,2000900.0,12.36,12.39,12.33,12.35,2000900.0
2008-09-08 15:30:00,12.36,12.39,12.31,12.37,3172400.0,12.36,12.39,12.31,12.37,3172400.0
2008-09-09 09:30:00,12.59,12.66,12.5,12.64,1107900.0,12.59,12.66,12.5,12.64,1107900.0
2008-09-09 10:00:00,12.65,12.72,12.59,12.6,902600.0,12.65,12.72,12.59,12.6,902600.0
2008-09-09 10:30:00,12.6,12.61,12.44,12.5,1094700.0,12.6,12.61,12.44,12.5,1094700.0
2008-09-09 11:00:00,12.5,12.51,12.39,12.46,873600.0,12.5,12.51,12.39,12.46,873600.0
2008-09-09 11:30:00,12.46,12.5,12.44,12.48,639800.0,12.46,12.5,12.44,12.48,639800.0
2008-09-09 12:00:00,12.48,12.5,12.43,12.49,462600.0,12.48,12.5,12.43,12.49,462600.0
2008-09-09 12:30:00,12.48,12.53,12.46,12.47,445900.0,12.48,12.53,12.46,12.47,445900.0
2008-09-09 13:00:00,12.46,12.5,12.43,12.43,414000.0,12.46,12.5,12.43,12.43,414000.0
2008-09-09 13:30:00,12.44,12.48,12.43,12.45,320800.0,12.44,12.48,12.43,12.45,320800.0
2008-09-09 14:00:00,12.45,12.53,12.43,12.52,1764200.0,12.45,12.53,12.43,12.52,1764200.0
2008-09-09 14:30:00,12.53,12.54,12.46,12.5,534100.0,12.53,12.54,12.46,12.5,534100.0
2008-09-09 15:00:00,12.5,12.53,12.48,12.53,772400.0,12.5,12.53,12.48,12.53,772400.0
2008-09-09 15:30:00,12.52,12.53,12.39,12.4,1316300.0,12.52,12.53,12.39,12.4,1316300.0
2008-09-10 09:30:00,12.41,12.68,12.41,12.63,1006500.0,12.41,12.68,12.41,12.63,1006500.0
2008-09-10 10:00:00,12.62,12.68,12.54,12.63,621700.0,12.62,12.68,12.54,12.63,621700.0
2008-09-10 10:30:00,12.63,12.74,12.6,12.72,1000900.0,12.63,12.74,12.6,12.72,1000900.0
2008-09-10 11:00:00,12.71,12.74,12.64,12.65,705800.0,12.71,12.74,12.64,12.65,705800.0
2008-09-10 11:30:00,12.66,12.77,12.65,12.69,756800.0,12.66,12.77,12.65,12.69,756800.0
2008-09-10 12:00:00,12.69,12.76,12.65,12.66,1602800.0,12.69,12.76,12.65,12.66,1602800.0
2008-09-10 12:30:00,12.67,12.74,12.59,12.6,1209400.0,12.67,12.74,12.59,12.6,1209400.0
2008-09-10 13:00:00,12.6,12.64,12.55,12.63,946200.0,12.6,12.64,12.55,12.63,946200.0
2008-09-10 13:30:00,12.63,12.68,12.59,12.63,673200.0,12.63,12.68,12.59,12.63,673200.0
2008-09-10 14:00:00,12.62,12.76,12.61,12.71,665400.0,12.62,12.76,12.61,12.71,665400.0
2008-09-10 14:30:00,12.72,12.75,12.66,12.68,667000.0,12.72,12.75,12.66,12.68,667000.0
2008-09-10 15:00:00,12.68,12.73,12.64,12.67,730200.0,12.68,12.73,12.64,12.67,730200.0
2008-09-10 15:30:00,12.66,12.71,12.64,12.65,3079700.0,12.66,12.71,12.64,12.65,3079700.0
2008-09-11 09:30:00,12.51,12.74,12.51,12.73,674100.0,12.51,12.74,12.51,12.73,674100.0
2008-09-11 10:00:00,12.73,12.77,12.69,12.69,732900.0,12.73,12.77,12.69,12.69,732900.0
2008-09-11 10:30:00,12.69,12.83,12.64,12.79,646600.0,12.69,12.83,12.64,12.79,646600.0
2008-09-11 11:00:00,12.78,12.88,12.71,12.74,1531100.0,12.78,12.88,12.71,12.74,1531100.0
2008-09-11 11:30:00,12.74,12.88,12.73,12.87,954500.0,12.74,12.88,12.73,12.87,954500.0
2008-09-11 12:00:00,12.88,12.99,12.87,12.97,950800.0,12.88,12.99,12.87,12.97,950800.0
2008-09-11 12:30:00,12.96,13.03,12.91,12.98,832900.0,12.96,13.03,12.91,12.98,832900.0
2008-09-11 13:00:00,12.97,12.98,12.94,12.98,406800.0,12.97,12.98,12.94,12.98,406800.0
2008-09-11 13:30:00,12.98,13.03,12.95,12.99,575100.0,12.98,13.03,12.95,12.99,575100.0
2008-09-11 14:00:00,12.99,13.18,12.98,13.14,1365300.0,12.99,13.18,12.98,13.14,1365300.0
2008-09-11 14:30:00,13.14,13.17,13.11,13.13,922900.0,13.14,13.17,13.11,13.13,922900.0
2008-09-11 15:00:00,13.14,13.21,13.11,13.14,1376800.0,13.14,13.21,13.11,13.14,1376800.0
2008-09-11 15:30:00,13.13,13.39,13.13,13.39,3799300.0,13.13,13.39,13.13,13.39,3799300.0
2008-09-12 09:30:00,13.33,13.44,13.17,13.19,976500.0,13.33,13.44,13.17,13.19,976500.0
2008-09-12 10:00:00,13.19,13.22,13.04,13.05,832700.0,13.19,13.22,13.04,13.05,832700.0
2008-09-12 10:30:00,13.05,13.23,13.03,13.23,1463500.0,13.05,13.23,13.03,13.23,1463500.0
2008-09-12 11:00:00,13.23,13.32,13.17,13.26,1672300.0,13.23,13.32,13.17,13.26,1672300.0
2008-09-12 11:30:00,13.26,13.33,13.25,13.3,829200.0,13.26,13.33,13.25,13.3,829200.0
2008-09-12 12:00:00,13.3,13.39,13.29,13.35,984200.0,13.3,13.39,13.29,13.35,984200.0
2008-09-12 12:30:00,13.35,13.37,13.32,13.35,591700.0,13.35,13.37,13.32,13.35,591700.0
2008-09-12 13:00:00,13.36,13.37,13.31,13.35,638700.0,13.36,13.37,13.31,13.35,638700.0
2008-09-12 13:30:00,13.35,13.42,13.34,13.41,1282300.0,13.35,13.42,13.34,13.41,1282300.0
2008-09-12 14:00:00,13.4,13.41,13.35,13.37,510800.0,13.4,13.41,13.35,13.37,510800.0
2008-09-12 14:30:00,13.36,13.44,13.34,13.44,732300.0,13.36,13.44,13.34,13.44,732300.0
2008-09-12 15:00:00,13.43,13.47,13.39,13.45,1356600.0,13.43,13.47,13.39,13.45,1356600.0
2008-09-12 15:30:00,13.45,13.5,13.39,13.49,1882300.0,13.45,13.5,13.39,13.49,1882300.0
2008-09-15 09:30:00,13.1,13.4,12.99,13.33,684600.0,13.1,13.4,12.99,13.33,684600.0
2008-09-15 10:00:00,13.33,13.39,13.17,13.23,822100.0,13.33,13.39,13.17,13.23,822100.0
2008-09-15 10:30:00,13.23,13.46,13.23,13.33,499700.0,13.23,13.46,13.23,13.33,499700.0
2008-09-15 11:00:00,13.34,13.43,13.33,13.39,590300.0,13.34,13.43,13.33,13.39,590300.0
2008-09-15 11:30:00,13.4,13.41,13.17,13.18,1089100.0,13.4,13.41,13.17,13.18,1089100.0
2008-09-15 12:00:00,13.19,13.25,13.09,13.14,2088400.0,13.19,13.25,13.09,13.14,2088400.0
2008-09-15 12:30:00,13.15,13.25,13.1,13.19,1220200.0,13.15,13.25,13.1,13.19,1220200.0
2008-09-15 13:00:00,13.19,13.3,13.19,13.24,733000.0,13.19,13.3,13.19,13.24,733000.0
2008-09-15 13:30:00,13.24,13.3,13.02,13.3,582400.0,13.24,13.3,13.02,13.3,582400.0
2008-09-15 14:00:00,13.3,13.45,13.29,13.38,801300.0,13.3,13.45,13.29,13.38,801300.0
2008-09-15 14:30:00,13.38,13.43,13.28,13.28,1063600.0,13.38,13.43,13.28,13.28,1063600.0
2008-09-15 15:00:00,13.28,13.35,13.23,13.27,1268000.0,13.28,13.35,13.23,13.27,1268000.0
2008-09-15 15:30:00,13.28,13.38,13.21,13.25,2175100.0,13.28,13.38,13.21,13.25,2175100.0
2008-09-16 09:30:00,12.99,13.2,12.34,12.38,2564100.0,12.99,13.2,12.34,12.38,2564100.0
2008-09-16 10:00:00,12.39,12.78,12.38,12.7,1579500.0,12.39,12.78,12.38,12.7,1579500.0
2008-09-16 10:30:00,12.7,12.72,12.5,12.67,1199800.0,12.7,12.72,12.5,12.67,1199800.0
2008-09-16 11:00:00,12.68,12.79,12.45,12.5,1373600.0,12.68,12.79,12.45,12.5,1373600.0
2008-09-16 11:30:00,12.5,12.63,12.44,12.47,1307000.0,12.5,12.63,12.44,12.47,1307000.0
2008-09-16 12:00:00,12.48,12.64,12.4,12.59,641600.0,12.48,12.64,12.4,12.59,641600.0
2008-09-16 12:30:00,12.59,12.64,12.5,12.63,565600.0,12.59,12.64,12.5,12.63,565600.0
2008-09-16 13:00:00,12.62,12.72,12.57,12.62,581100.0,12.62,12.72,12.57,12.62,581100.0
2008-09-16 13:30:00,12.62,12.65,12.59,12.6,451700.0,12.62,12.65,12.59,12.6,451700.0
2008-09-16 14:00:00,12.59,12.6,11.94,11.94,2638100.0,12.59,12.6,11.94,11.94,2638100.0
2008-09-16 14:30:00,11.95,12.38,11.91,12.25,2959700.0,11.95,12.38,11.91,12.25,2959700.0
2008-09-16 15:00:00,12.25,12.25,12.0,12.12,2538000.0,12.25,12.25,12.0,12.12,2538000.0
2008-09-16 15:30:00,12.12,12.3,12.12,12.24,2890200.0,12.12,12.3,12.12,12.24,2890200.0
2008-09-17 09:30:00,12.14,12.31,11.99,12.25,1537600.0,12.14,12.31,11.99,12.25,1537600.0
2008-09-17 10:00:00,12.25,12.63,12.25,12.37,1695600.0,12.25,12.63,12.25,12.37,1695600.0
2008-09-17 10:30:00,12.36,12.53,12.33,12.5,1434500.0,12.36,12.53,12.33,12.5,1434500.0
2008-09-17 11:00:00,12.49,12.52,12.24,12.32,1278600.0,12.49,12.52,12.24,12.32,1278600.0
2008-09-17 11:30:00,12.32,12.5,12.29,12.33,1064700.0,12.32,12.5,12.29,12.33,1064700.0
2008-09-17 12:00:00,12.33,12.4,12.15,12.18,1267200.0,12.33,12.4,12.15,12.18,1267200.0
2008-09-17 12:30:00,12.18,12.31,12.16,12.25,779900.0,12.18,12.31,12.16,12.25,779900.0
2008-09-17 13:00:00,12.26,12.32,12.22,12.26,1038400.0,12.26,12.32,12.22,12.26,1038400.0
2008-09-17 13:30:00,12.27,12.32,12.18,12.25,818900.0,12.27,12.32,12.18,12.25,818900.0
2008-09-17 14:00:00,12.26,12.34,12.17,12.33,988500.0,12.26,12.34,12.17,12.33,988500.0
2008-09-17 14:30:00,12.34,12.42,12.26,12.29,1022100.0,12.34,12.42,12.26,12.29,1022100.0
2008-09-17 15:00:00,12.29,12.44,12.26,12.36,1189700.0,12.29,12.44,12.26,12.36,1189700.0
2008-09-17 15:30:00,12.35,12.36,12.02,12.07,1857600.0,12.35,12.36,12.02,12.07,1857600.0
2008-09-18 09:30:00,12.22,12.48,12.16,12.42,1175400.0,12.22,12.48,12.16,12.42,1175400.0
2008-09-18 10:00:00,12.43,12.5,12.38,12.41,805700.0,12.43,12.5,12.38,12.41,805700.0
2008-09-18 10:30:00,12.41,12.5,12.35,12.4,1019300.0,12.41,12.5,12.35,12.4,1019300.0
2008-09-18 11:00:00,12.39,12.41,12.22,12.22,1033700.0,12.39,12.41,12.22,12.22,1033700.0
2008-09-18 11:30:00,12.23,12.35,12.16,12.34,1073400.0,12.23,12.35,12.16,12.34,1073400.0
2008-09-18 12:00:00,12.35,12.43,12.28,12.42,1046700.0,12.35,12.43,12.28,12.42,1046700.0
2008-09-18 12:30:00,12.41,12.42,12.19,12.19,886300.0,12.41,12.42,12.19,12.19,886300.0
2008-09-18 13:00:00,12.19,12.37,12.18,12.32,940800.0,12.19,12.37,12.18,12.32,940800.0
2008-09-18 13:30:00,12.32,12.44,12.3,12.35,1135200.0,12.32,12.44,12.3,12.35,1135200.0
2008-09-18 14:00:00,12.36,12.42,12.27,12.37,975000.0,12.36,12.42,12.27,12.37,975000.0
2008-09-18 14:30:00,12.36,12.58,12.35,12.53,1737700.0,12.36,12.58,12.35,12.53,1737700.0
2008-09-18 15:00:00,12.54,13.05,12.54,12.95,2474700.0,12.54,13.05,12.54,12.95,2474700.0
2008-09-18 15:30:00,12.98,13.78,12.87,13.43,4277000.0,12.98,13.78,12.87,13.43,4277000.0
2008-09-19 09:30:00,13.77,13.83,12.92,13.1,3271100.0,13.77,13.83,12.92,13.1,3271100.0
2008-09-19 10:00:00,13.1,13.28,13.06,13.16,1797300.0,13.1,13.28,13.06,13.16,1797300.0
2008-09-19 10:30:00,13.17,13.3,13.11,13.3,1475800.0,13.17,13.3,13.11,13.3,1475800.0
2008-09-19 11:00:00,13.29,13.46,13.29,13.38,2296700.0,13.29,13.46,13.29,13.38,2296700.0
2008-09-19 11:30:00,13.38,13.39,13.27,13.38,1360200.0,13.38,13.39,13.27,13.38,1360200.0
2008-09-19 12:00:00,13.38,13.5,13.36,13.49,1017900.0,13.38,13.5,13.36,13.49,1017900.0
2008-09-19 12:30:00,13.49,13.58,13.48,13.57,1607000.0,13.49,13.58,13.48,13.57,1607000.0
2008-09-19 13:00:00,13.58,13.6,13.53,13.54,1375800.0,13.58,13.6,13.53,13.54,1375800.0
2008-09-19 13:30:00,13.54,13.56,13.49,13.52,1267500.0,13.54,13.56,13.49,13.52,1267500.0
2008-09-19 14:00:00,13.51,13.56,13.47,13.55,1194700.0,13.51,13.56,13.47,13.55,1194700.0
2008-09-19 14:30:00,13.54,13.62,13.51,13.62,1105400.0,13.54,13.62,13.51,13.62,1105400.0
2008-09-19 15:00:00,13.62,13.66,13.55,13.65,2341000.0,13.62,13.66,13.55,13.65,2341000.0
2008-09-19 15:30:00,13.65,13.68,13.52,13.58,3907900.0,13.65,13.68,13.52,13.58,3907900.0
2008-09-22 09:30:00,13.57,13.57,13.3,13.37,487600.0,13.57,13.57,13.3,13.37,487600.0
2008-09-22 10:00:00,13.37,13.48,13.19,13.24,623100.0,13.37,13.48,13.19,13.24,623100.0
2008-09-22 10:30:00,13.23,13.26,13.11,13.11,460500.0,13.23,13.26,13.11,13.11,460500.0
2008-09-22 11:00:00,13.11,13.11,12.93,12.99,572300.0,13.11,13.11,12.93,12.99,572300.0
2008-09-22 11:30:00,12.99,13.0,12.85,12.93,514800.0,12.99,13.0,12.85,12.93,514800.0
2008-09-22 12:00:00,12.93,12.97,12.85,12.96,373000.0,12.93,12.97,12.85,12.96,373000.0
2008-09-22 12:30:00,12.96,13.07,12.9,13.02,447800.0,12.96,13.07,12.9,13.02,447800.0
2008-09-22 13:00:00,13.02,13.03,12.87,12.9,420500.0,13.02,13.03,12.87,12.9,420500.0
2008-09-22 13:30:00,12.9,12.97,12.82,12.88,338700.0,12.9,12.97,12.82,12.88,338700.0
2008-09-22 14:00:00,12.87,12.88,12.7,12.79,996100.0,12.87,12.88,12.7,12.79,996100.0
2008-09-22 14:30:00,12.78,12.89,12.76,12.78,726000.0,12.78,12.89,12.76,12.78,726000.0
2008-09-22 15:00:00,12.78,12.82,12.61,12.62,927600.0,12.78,12.82,12.61,12.62,927600.0
2008-09-22 15:30:00,12.62,12.65,12.42,12.45,2000400.0,12.62,12.65,12.42,12.45,2000400.0
2008-09-23 09:30:00,12.52,12.76,12.48,12.67,419700.0,12.52,12.76,12.48,12.67,419700.0
2008-09-23 10:00:00,12.68,12.92,12.64,12.87,557900.0,12.68,12.92,12.64,12.87,557900.0
2008-09-23 10:30:00,12.88,12.91,12.68,12.73,757200.0,12.88,12.91,12.68,12.73,757200.0
2008-09-23 11:00:00,12.72,12.74,12.59,12.7,624400.0,12.72,12.74,12.59,12.7,624400.0
2008-09-23 11:30:00,12.69,12.71,12.6,12.62,763400.0,12.69,12.71,12.6,12.62,763400.0
2008-09-23 12:00:00,12.62,12.66,12.56,12.57,991000.0,12.62,12.66,12.56,12.57,991000.0
2008-09-23 12:30:00,12.57,12.59,12.5,12.55,966100.0,12.57,12.59,12.5,12.55,966100.0
2008-09-23 13:00:00,12.55,12.55,12.39,12.44,747500.0,12.55,12.55,12.39,12.44,747500.0
2008-09-23 13:30:00,12.44,12.44,12.35,12.4,612600.0,12.44,12.44,12.35,12.4,612600.0
2008-09-23 14:00:00,12.4,12.48,12.36,12.48,698600.0,12.4,12.48,12.36,12.48,698600.0
2008-09-23 14:30:00,12.48,12.59,12.44,12.51,649400.0,12.48,12.59,12.44,12.51,649400.0
2008-09-23 15:00:00,12.52,12.65,12.51,12.6,738000.0,12.52,12.65,12.51,12.6,738000.0
2008-09-23 15:30:00,12.6,12.63,12.46,12.48,2230700.0,12.6,12.63,12.46,12.48,2230700.0
2008-09-24 09:30:00,12.46,12.57,12.31,12.45,766700.0,12.46,12.57,12.31,12.45,766700.0
2008-09-24 10:00:00,12.44,12.56,12.38,12.5,812300.0,12.44,12.56,12.38,12.5,812300.0
2008-09-24 10:30:00,12.5,12.62,12.4,12.62,1408500.0,12.5,12.62,12.4,12.62,1408500.0
2008-09-24 11:00:00,12.62,12.65,12.48,12.52,439900.0,12.62,12.65,12.48,12.52,439900.0
2008-09-24 11:30:00,12.51,12.55,12.42,12.48,742800.0,12.51,12.55,12.42,12.48,742800.0
2008-09-24 12:00:00,12.47,12.54,12.47,12.52,734400.0,12.47,12.54,12.47,12.52,734400.0
2008-09-24 12:30:00,12.52,12.58,12.49,12.55,455400.0,12.52,12.58,12.49,12.55,455400.0
2008-09-24 13:00:00,12.56,12.72,12.5,12.68,813100.0,12.56,12.72,12.5,12.68,813100.0
2008-09-24 13:30:00,12.68,12.71,12.63,12.67,570300.0,12.68,12.71,12.63,12.67,570300.0
2008-09-24 14:00:00,12.68,12.71,12.61,12.65,514800.0,12.68,12.71,12.61,12.65,514800.0
2008-09-24 14:30:00,12.63,12.71,12.6,12.61,594800.0,12.63,12.71,12.6,12.61,594800.0
2008-09-24 15:00:00,12.61,12.63,12.51,12.58,659000.0,12.61,12.63,12.51,12.58,659000.0
2008-09-24 15:30:00,12.59,12.63,12.51,12.6,997500.0,12.59,12.63,12.51,12.6,997500.0
2008-09-25 09:30:00,12.89,13.25,12.89,13.23,1242700.0,12.89,13.25,12.89,13.23,1242700.0
2008-09-25 10:00:00,13.23,13.27,13.16,13.22,1157000.0,13.23,13.27,13.16,13.22,1157000.0
2008-09-25 10:30:00,13.23,13.25,13.07,13.2,842400.0,13.23,13.25,13.07,13.2,842400.0
2008-09-25 11:00:00,13.2,13.25,13.16,13.2,1114700.0,13.2,13.25,13.16,13.2,1114700.0
2008-09-25 11:30:00,13.2,13.22,13.09,13.15,1203100.0,13.2,13.22,13.09,13.15,1203100.0
2008-09-25 12:00:00,13.15,13.2,13.09,13.1,859000.0,13.15,13.2,13.09,13.1,859000.0
2008-09-25 12:30:00,13.1,13.16,13.06,13.11,559300.0,13.1,13.16,13.06,13.11,559300.0
2008-09-25 13:00:00,13.12,13.17,13.04,13.1,624900.0,13.12,13.17,13.04,13.1,624900.0
2008-09-25 13:30:00,13.11,13.16,13.04,13.06,833100.0,13.11,13.16,13.04,13.06,833100.0
2008-09-25 14:00:00,13.07,13.07,12.93,13.01,963300.0,13.07,13.07,12.93,13.01,963300.0
2008-09-25 14:30:00,13.01,13.03,12.95,12.98,1061300.0,13.01,13.03,12.95,12.98,1061300.0
2008-09-25 15:00:00,12.99,13.0,12.96,12.99,712400.0,12.99,13.0,12.96,12.99,712400.0
2008-09-25 15:30:00,12.99,13.02,12.94,12.99,2063100.0,12.99,13.02,12.94,12.99,2063100.0
2008-09-26 09:30:00,12.81,13.01,12.73,12.78,784200.0,12.81,13.01,12.73,12.78,784200.0
2008-09-26 10:00:00,12.79,12.87,12.65,12.67,571500.0,12.79,12.87,12.65,12.67,571500.0
2008-09-26 10:30:00,12.67,12.77,12.66,12.7,509600.0,12.67,12.77,12.66,12.7,509600.0
2008-09-26 11:00:00,12.7,12.72,12.58,12.7,594300.0,12.7,12.72,12.58,12.7,594300.0
2008-09-26 11:30:00,12.69,12.73,12.64,12.71,839900.0,12.69,12.73,12.64,12.71,839900.0
2008-09-26 12:00:00,12.72,12.76,12.65,12.68,386900.0,12.72,12.76,12.65,12.68,386900.0
2008-09-26 12:30:00,12.68,12.78,12.68,12.71,743600.0,12.68,12.78,12.68,12.71,743600.0
2008-09-26 13:00:00,12.72,12.78,12.69,12.76,815200.0,12.72,12.78,12.69,12.76,815200.0
2008-09-26 13:30:00,12.76,12.76,12.67,12.7,405500.0,12.76,12.76,12.67,12.7,405500.0
2008-09-26 14:00:00,12.7,12.72,12.63,12.65,636000.0,12.7,12.72,12.63,12.65,636000.0
2008-09-26 14:30:00,12.65,12.69,12.6,12.64,773500.0,12.65,12.69,12.6,12.64,773500.0
2008-09-26 15:00:00,12.64,12.75,12.58,12.72,837700.0,12.64,12.75,12.58,12.72,837700.0
2008-09-26 15:30:00,12.72,12.76,12.69,12.74,981200.0,12.72,12.76,12.69,12.74,981200.0
2008-09-29 09:30:00,12.74,12.84,12.46,12.55,764900.0,12.74,12.84,12.46,12.55,764900.0
2008-09-29 10:00:00,12.54,12.58,12.39,12.54,948600.0,12.54,12.58,12.39,12.54,948600.0
2008-09-29 10:30:00,12.54,12.56,12.47,12.5,715400.0,12.54,12.56,12.47,12.5,715400.0
2008-09-29 11:00:00,12.5,12.52,12.43,12.43,481800.0,12.5,12.52,12.43,12.43,481800.0
2008-09-29 11:30:00,12.43,12.46,12.36,12.44,813300.0,12.43,12.46,12.36,12.44,813300.0
2008-09-29 12:00:00,12.44,12.52,12.38,12.39,1154500.0,12.44,12.52,12.38,12.39,1154500.0
2008-09-29 12:30:00,12.39,12.46,12.38,12.45,679600.0,12.39,12.46,12.38,12.45,679600.0
2008-09-29 13:00:00,12.44,12.46,12.39,12.45,605200.0,12.44,12.46,12.39,12.45,605200.0
2008-09-29 13:30:00,12.45,12.46,11.68,12.2,1285100.0,12.45,12.46,11.68,12.2,1285100.0
2008-09-29 14:00:00,12.21,12.33,11.96,12.13,1321800.0,12.21,12.33,11.96,12.13,1321800.0
2008-09-29 14:30:00,12.13,12.17,12.0,12.03,964000.0,12.13,12.17,12.0,12.03,964000.0
2008-09-29 15:00:00,12.02,12.08,11.99,12.0,1330200.0,12.02,12.08,11.99,12.0,1330200.0
2008-09-29 15:30:00,12.0,12.06,11.87,11.89,1953800.0,12.0,12.06,11.87,11.89,1953800.0
2008-09-30 09:30:00,12.14,12.35,11.9,11.95,727100.0,12.14,12.35,11.9,11.95,727100.0
2008-09-30 10:00:00,11.96,12.07,11.9,11.95,608600.0,11.96,12.07,11.9,11.95,608600.0
2008-09-30 10:30:00,11.95,12.04,11.88,11.91,671200.0,11.95,12.04,11.88,11.91,671200.0
2008-09-30 11:00:00,11.92,12.01,11.9,11.94,597600.0,11.92,12.01,11.9,11.94,597600.0
2008-09-30 11:30:00,11.94,12.04,11.91,12.01,705000.0,11.94,12.04,11.91,12.01,705000.0
2008-09-30 12:00:00,12.01,12.01,11.87,11.87,308100.0,12.01,12.01,11.87,11.87,308100.0
2008-09-30 12:30:00,11.88,11.99,11.87,11.93,587200.0,11.88,11.99,11.87,11.93,587200.0
2008-09-30 13:00:00,11.93,12.08,11.93,12.02,677000.0,11.93,12.08,11.93,12.02,677000.0
2008-09-30 13:30:00,12.02,12.07,12.0,12.05,546600.0,12.02,12.07,12.0,12.05,546600.0
2008-09-30 14:00:00,12.06,12.06,12.0,12.04,596600.0,12.06,12.06,12.0,12.04,596600.0
2008-09-30 14:30:00,12.04,12.1,12.02,12.05,1086800.0,12.04,12.1,12.02,12.05,1086800.0
2008-09-30 15:00:00,12.06,12.2,12.05,12.14,1628900.0,12.06,12.2,12.05,12.14,1628900.0
2008-09-30 15:30:00,12.14,12.3,12.13,12.27,2356700.0,12.14,12.3,12.13,12.27,2356700.0
2008-10-01 09:30:00,11.5,11.9,11.44,11.5,3300100.0,11.5,11.9,11.44,11.5,3300100.0
2008-10-01 10:00:00,11.49,11.51,11.27,11.29,2260200.0,11.49,11.51,11.27,11.29,2260200.0
2008-10-01 10:30:00,11.28,11.45,11.24,11.42,1410300.0,11.28,11.45,11.24,11.42,1410300.0
2008-10-01 11:00:00,11.41,11.45,11.3,11.4,673600.0,11.41,11.45,11.3,11.4,673600.0
2008-10-01 11:30:00,11.41,11.46,11.39,11.4,1413700.0,11.41,11.46,11.39,11.4,1413700.0
2008-10-01 12:00:00,11.41,11.55,11.3,11.3,695900.0,11.41,11.55,11.3,11.3,695900.0
2008-10-01 12:30:00,11.31,11.43,11.3,11.39,887800.0,11.31,11.43,11.3,11.39,887800.0
2008-10-01 13:00:00,11.39,11.39,11.3,11.3,1013400.0,11.39,11.39,11.3,11.3,1013400.0
2008-10-01 13:30:00,11.3,11.31,11.1,11.11,1295300.0,11.3,11.31,11.1,11.11,1295300.0
2008-10-01 14:00:00,11.11,11.13,11.0,11.1,1725000.0,11.11,11.13,11.0,11.1,1725000.0
2008-10-01 14:30:00,11.1,11.3,11.0,11.24,1526500.0,11.1,11.3,11.0,11.24,1526500.0
2008-10-01 15:00:00,11.24,11.29,11.19,11.24,1271600.0,11.24,11.29,11.19,11.24,1271600.0
2008-10-01 15:30:00,11.25,11.39,11.2,11.35,3377800.0,11.25,11.39,11.2,11.35,3377800.0
2008-10-02 09:30:00,11.25,11.41,11.19,11.31,878900.0,11.25,11.41,11.19,11.31,878900.0
2008-10-02 10:00:00,11.3,11.34,11.21,11.32,756500.0,11.3,11.34,11.21,11.32,756500.0
2008-10-02 10:30:00,11.33,11.39,11.32,11.33,689000.0,11.33,11.39,11.32,11.33,689000.0
2008-10-02 11:00:00,11.33,11.33,11.2,11.28,563900.0,11.33,11.33,11.2,11.28,563900.0
2008-10-02 11:30:00,11.28,11.28,11.16,11.19,829800.0,11.28,11.28,11.16,11.19,829800.0
2008-10-02 12:00:00,11.2,11.24,11.18,11.2,380300.0,11.2,11.24,11.18,11.2,380300.0
2008-10-02 12:30:00,11.2,11.24,11.11,11.24,632300.0,11.2,11.24,11.11,11.24,632300.0
2008-10-02 13:00:00,11.24,11.3,11.18,11.3,540700.0,11.24,11.3,11.18,11.3,540700.0
2008-10-02 13:30:00,11.3,11.38,11.27,11.37,1379300.0,11.3,11.38,11.27,11.37,1379300.0
2008-10-02 14:00:00,11.37,11.38,11.3,11.34,914500.0,11.37,11.38,11.3,11.34,914500.0
2008-10-02 14:30:00,11.34,11.38,11.31,11.38,714100.0,11.34,11.38,11.31,11.38,714100.0
2008-10-02 15:00:00,11.38,11.45,11.34,11.41,1257500.0,11.38,11.45,11.34,11.41,1257500.0
2008-10-02 15:30:00,11.42,11.51,11.4,11.44,2142600.0,11.42,11.51,11.4,11.44,2142600.0
2008-10-03 09:30:00,11.52,11.66,11.5,11.54,633600.0,11.52,11.66,11.5,11.54,633600.0
2008-10-03 10:00:00,11.54,11.57,11.5,11.56,538000.0,11.54,11.57,11.5,11.56,538000.0
2008-10-03 10:30:00,11.56,11.62,11.48,11.55,571000.0,11.56,11.62,11.48,11.55,571000.0
2008-10-03 11:00:00,11.56,11.63,11.55,11.59,633000.0,11.56,11.63,11.55,11.59,633000.0
2008-10-03 11:30:00,11.59,11.65,11.56,11.59,404800.0,11.59,11.65,11.56,11.59,404800.0
2008-10-03 12:00:00,11.58,11.6,11.54,11.57,326700.0,11.58,11.6,11.54,11.57,326700.0
2008-10-03 12:30:00,11.58,11.62,11.53,11.6,473900.0,11.58,11.62,11.53,11.6,473900.0
2008-10-03 13:00:00,11.59,11.71,11.4,11.52,964800.0,11.59,11.71,11.4,11.52,964800.0
2008-10-03 13:30:00,11.52,11.54,11.3,11.42,1515800.0,11.52,11.54,11.3,11.42,1515800.0
2008-10-03 14:00:00,11.42,11.44,11.3,11.33,1061300.0,11.42,11.44,11.3,11.33,1061300.0
2008-10-03 14:30:00,11.34,11.39,11.2,11.35,1604200.0,11.34,11.39,11.2,11.35,1604200.0
2008-10-03 15:00:00,11.34,11.37,11.18,11.21,936800.0,11.34,11.37,11.18,11.21,936800.0
2008-10-03 15:30:00,11.21,11.27,11.01,11.07,1853400.0,11.21,11.27,11.01,11.07,1853400.0
2008-10-06 09:30:00,10.82,11.07,10.81,10.84,1163600.0,10.82,11.07,10.81,10.84,1163600.0
2008-10-06 10:00:00,10.84,10.85,10.52,10.61,1473000.0,10.84,10.85,10.52,10.61,1473000.0
2008-10-06 10:30:00,10.61,10.62,10.21,10.47,1505400.0,10.61,10.62,10.21,10.47,1505400.0
2008-10-06 11:00:00,10.47,10.61,10.39,10.46,1252300.0,10.47,10.61,10.39,10.46,1252300.0
2008-10-06 11:30:00,10.46,10.51,10.33,10.35,589800.0,10.46,10.51,10.33,10.35,589800.0
2008-10-06 12:00:00,10.34,10.43,10.32,10.39,543300.0,10.34,10.43,10.32,10.39,543300.0
2008-10-06 12:30:00,10.39,10.42,10.27,10.28,582700.0,10.39,10.42,10.27,10.28,582700.0
2008-10-06 13:00:00,10.27,10.48,10.25,10.32,675300.0,10.27,10.48,10.25,10.32,675300.0
2008-10-06 13:30:00,10.33,10.37,10.26,10.3,456600.0,10.33,10.37,10.26,10.3,456600.0
2008-10-06 14:00:00,10.31,10.31,10.05,10.1,762600.0,10.31,10.31,10.05,10.1,762600.0
2008-10-06 14:30:00,10.1,10.12,9.86,10.04,1168100.0,10.1,10.12,9.86,10.04,1168100.0
2008-10-06 15:00:00,10.04,10.42,10.0,10.39,1573400.0,10.04,10.42,10.0,10.39,1573400.0
2008-10-06 15:30:00,10.39,10.5,10.19,10.34,2718400.0,10.39,10.5,10.19,10.34,2718400.0
2008-10-07 09:30:00,10.54,10.68,10.31,10.53,933800.0,10.54,10.68,10.31,10.53,933800.0
2008-10-07 10:00:00,10.53,10.6,10.39,10.57,992000.0,10.53,10.6,10.39,10.57,992000.0
2008-10-07 10:30:00,10.56,10.68,10.48,10.67,829400.0,10.56,10.68,10.48,10.67,829400.0
2008-10-07 11:00:00,10.67,10.7,10.4,10.4,874100.0,10.67,10.7,10.4,10.4,874100.0
2008-10-07 11:30:00,10.4,10.45,10.33,10.34,1099800.0,10.4,10.45,10.33,10.34,1099800.0
2008-10-07 12:00:00,10.34,10.41,10.25,10.34,2428700.0,10.34,10.41,10.25,10.34,2428700.0
2008-10-07 12:30:00,10.34,10.35,10.08,10.1,1587500.0,10.34,10.35,10.08,10.1,1587500.0
2008-10-07 13:00:00,10.1,10.27,10.08,10.14,1351100.0,10.1,10.27,10.08,10.14,1351100.0
2008-10-07 13:30:00,10.15,10.22,10.05,10.1,1698200.0,10.15,10.22,10.05,10.1,1698200.0
2008-10-07 14:00:00,10.1,10.22,10.0,10.14,1778000.0,10.1,10.22,10.0,10.14,1778000.0
2008-10-07 14:30:00,10.14,10.22,10.1,10.1,1838800.0,10.14,10.22,10.1,10.1,1838800.0
2008-10-07 15:00:00,10.11,10.17,9.96,10.07,2149400.0,10.11,10.17,9.96,10.07,2149400.0
2008-10-07 15:30:00,10.07,10.1,9.9,10.0,3421100.0,10.07,10.1,9.9,10.0,3421100.0
2008-10-08 09:30:00,9.8,10.18,9.57,10.02,1673900.0,9.8,10.18,9.57,10.02,1673900.0
2008-10-08 10:00:00,10.03,10.1,9.7,9.74,1534900.0,10.03,10.1,9.7,9.74,1534900.0
2008-10-08 10:30:00,9.75,9.75,9.49,9.5,1436400.0,9.75,9.75,9.49,9.5,1436400.0
2008-10-08 11:00:00,9.5,9.55,9.31,9.39,1626500.0,9.5,9.55,9.31,9.39,1626500.0
2008-10-08 11:30:00,9.39,9.42,9.19,9.36,1806600.0,9.39,9.42,9.19,9.36,1806600.0
2008-10-08 12:00:00,9.36,9.36,9.1,9.14,1393200.0,9.36,9.36,9.1,9.14,1393200.0
2008-10-08 12:30:00,9.13,9.24,9.08,9.18,1297100.0,9.13,9.24,9.08,9.18,1297100.0
2008-10-08 13:00:00,9.19,9.42,9.06,9.13,2092700.0,9.19,9.42,9.06,9.13,2092700.0
2008-10-08 13:30:00,9.13,9.22,9.04,9.04,2357300.0,9.13,9.22,9.04,9.04,2357300.0
2008-10-08 14:00:00,9.04,9.07,8.79,8.88,3892000.0,9.04,9.07,8.79,8.88,3892000.0
2008-10-08 14:30:00,8.87,8.92,8.8,8.84,2929700.0,8.87,8.92,8.8,8.84,2929700.0
2008-10-08 15:00:00,8.84,8.88,8.72,8.83,5597600.0,8.84,8.88,8.72,8.83,5597600.0
2008-10-08 15:30:00,8.83,8.97,8.76,8.84,8540700.0,8.83,8.97,8.76,8.84,8540700.0
2008-10-09 09:30:00,9.24,9.24,8.77,9.02,2870100.0,9.24,9.24,8.77,9.02,2870100.0
2008-10-09 10:00:00,9.01,9.05,8.72,8.73,2846100.0,9.01,9.05,8.72,8.73,2846100.0
2008-10-09 10:30:00,8.73,8.79,8.56,8.59,1696800.0,8.73,8.79,8.56,8.59,1696800.0
2008-10-09 11:00:00,8.6,8.67,8.44,8.54,1508800.0,8.6,8.67,8.44,8.54,1508800.0
2008-10-09 11:30:00,8.54,8.55,8.33,8.41,2170500.0,8.54,8.55,8.33,8.41,2170500.0
2008-10-09 12:00:00,8.41,8.49,8.1,8.26,2529100.0,8.41,8.49,8.1,8.26,2529100.0
2008-10-09 12:30:00,8.26,8.33,8.24,8.29,1112000.0,8.26,8.33,8.24,8.29,1112000.0
2008-10-09 13:00:00,8.29,8.5,8.28,8.49,1810300.0,8.29,8.5,8.28,8.49,1810300.0
2008-10-09 13:30:00,8.49,8.63,8.41,8.6,1599800.0,8.49,8.63,8.41,8.6,1599800.0
2008-10-09 14:00:00,8.6,8.67,8.53,8.64,1922300.0,8.6,8.67,8.53,8.64,1922300.0
2008-10-09 14:30:00,8.65,8.8,8.64,8.75,3035400.0,8.65,8.8,8.64,8.75,3035400.0
2008-10-09 15:00:00,8.75,8.8,8.61,8.65,2922600.0,8.75,8.8,8.61,8.65,2922600.0
2008-10-09 15:30:00,8.65,8.7,8.5,8.55,6632900.0,8.65,8.7,8.5,8.55,6632900.0
2008-10-10 09:30:00,7.91,8.14,7.61,8.02,3875800.0,7.91,8.14,7.61,8.02,3875800.0
2008-10-10 10:00:00,8.03,8.1,7.7,7.73,4111600.0,8.03,8.1,7.7,7.73,4111600.0
2008-10-10 10:30:00,7.73,7.78,7.53,7.66,3560200.0,7.73,7.78,7.53,7.66,3560200.0
2008-10-10 11:00:00,7.66,7.7,7.57,7.61,3636000.0,7.66,7.7,7.57,7.61,3636000.0
2008-10-10 11:30:00,7.6,7.64,7.27,7.35,2833300.0,7.6,7.64,7.27,7.35,2833300.0
2008-10-10 12:00:00,7.35,7.46,7.29,7.37,3310600.0,7.35,7.46,7.29,7.37,3310600.0
2008-10-10 12:30:00,7.37,7.39,7.28,7.37,3859400.0,7.37,7.39,7.28,7.37,3859400.0
2008-10-10 13:00:00,7.38,7.38,7.34,7.37,2291400.0,7.38,7.38,7.34,7.37,2291400.0
2008-10-10 13:30:00,7.37,7.38,7.22,7.3,3308900.0,7.37,7.38,7.22,7.3,3308900.0
2008-10-10 14:00:00,7.3,7.4,7.28,7.3,8223300.0,7.3,7.4,7.28,7.3,8223300.0
2008-10-10 14:30:00,7.3,7.35,6.97,6.98,2833400.0,7.3,7.35,6.97,6.98,2833400.0
2008-10-10 15:00:00,6.98,7.26,6.34,7.17,7354200.0,6.98,7.26,6.34,7.17,7354200.0
2008-10-10 15:30:00,7.17,7.67,7.05,7.61,9255600.0,7.17,7.67,7.05,7.61,9255600.0
2008-10-13 09:30:00,8.28,9.29,8.05,8.6,3427200.0,8.28,9.29,8.05,8.6,3427200.0
2008-10-13 10:00:00,8.6,8.76,8.45,8.71,2982500.0,8.6,8.76,8.45,8.71,2982500.0
2008-10-13 10:30:00,8.71,8.86,8.69,8.85,2234400.0,8.71,8.86,8.69,8.85,2234400.0
2008-10-13 11:00:00,8.85,9.12,8.82,9.1,1720800.0,8.85,9.12,8.82,9.1,1720800.0
2008-10-13 11:30:00,9.1,9.15,9.05,9.1,1935200.0,9.1,9.15,9.05,9.1,1935200.0
2008-10-13 12:00:00,9.09,9.1,9.02,9.04,889200.0,9.09,9.1,9.02,9.04,889200.0
2008-10-13 12:30:00,9.05,9.1,9.01,9.01,711100.0,9.05,9.1,9.01,9.01,711100.0
2008-10-13 13:00:00,9.02,9.21,9.01,9.17,2340400.0,9.02,9.21,9.01,9.17,2340400.0
2008-10-13 13:30:00,9.17,9.17,9.03,9.05,1220400.0,9.17,9.17,9.03,9.05,1220400.0
2008-10-13 14:00:00,9.05,9.07,8.82,8.83,807700.0,9.05,9.07,8.82,8.83,807700.0
2008-10-13 14:30:00,8.83,8.98,8.81,8.91,975700.0,8.83,8.98,8.81,8.91,975700.0
2008-10-13 15:00:00,8.91,9.01,8.91,8.98,1830600.0,8.91,9.01,8.91,8.98,1830600.0
2008-10-13 15:30:00,8.97,9.18,8.9,9.17,3228500.0,8.97,9.18,8.9,9.17,3228500.0
2008-10-14 09:30:00,10.0,10.05,9.58,9.59,2037000.0,10.0,10.05,9.58,9.59,2037000.0
2008-10-14 10:00:00,9.58,9.8,9.39,9.45,1699800.0,9.58,9.8,9.39,9.45,1699800.0
2008-10-14 10:30:00,9.45,9.49,9.31,9.39,1350300.0,9.45,9.49,9.31,9.39,1350300.0
2008-10-14 11:00:00,9.4,9.52,9.3,9.44,1376100.0,9.4,9.52,9.3,9.44,1376100.0
2008-10-14 11:30:00,9.45,9.52,9.39,9.44,902300.0,9.45,9.52,9.39,9.44,902300.0
2008-10-14 12:00:00,9.43,9.49,9.36,9.44,1159100.0,9.43,9.49,9.36,9.44,1159100.0
2008-10-14 12:30:00,9.43,9.46,9.39,9.39,709700.0,9.43,9.46,9.39,9.39,709700.0
2008-10-14 13:00:00,9.4,9.46,9.38,9.4,1873500.0,9.4,9.46,9.38,9.4,1873500.0
2008-10-14 13:30:00,9.41,9.44,9.3,9.34,1272900.0,9.41,9.44,9.3,9.34,1272900.0
2008-10-14 14:00:00,9.34,9.36,9.17,9.27,1523300.0,9.34,9.36,9.17,9.27,1523300.0
2008-10-14 14:30:00,9.28,9.3,9.02,9.05,2265900.0,9.28,9.3,9.02,9.05,2265900.0
2008-10-14 15:00:00,9.05,9.38,9.03,9.37,2556300.0,9.05,9.38,9.03,9.37,2556300.0
2008-10-14 15:30:00,9.37,9.44,9.25,9.3,2638300.0,9.37,9.44,9.25,9.3,2638300.0
2008-10-15 09:30:00,9.17,9.39,9.0,9.35,1404900.0,9.17,9.39,9.0,9.35,1404900.0
2008-10-15 10:00:00,9.34,9.48,9.31,9.47,1379700.0,9.34,9.48,9.31,9.47,1379700.0
2008-10-15 10:30:00,9.46,9.61,9.31,9.33,1242000.0,9.46,9.61,9.31,9.33,1242000.0
2008-10-15 11:00:00,9.32,9.46,9.28,9.43,1006100.0,9.32,9.46,9.28,9.43,1006100.0
2008-10-15 11:30:00,9.44,9.48,9.32,9.32,1013600.0,9.44,9.48,9.32,9.32,1013600.0
2008-10-15 12:00:00,9.32,9.35,9.29,9.33,1042800.0,9.32,9.35,9.29,9.33,1042800.0
2008-10-15 12:30:00,9.33,9.38,9.28,9.31,642200.0,9.33,9.38,9.28,9.31,642200.0
2008-10-15 13:00:00,9.31,9.31,9.16,9.18,818200.0,9.31,9.31,9.16,9.18,818200.0
2008-10-15 13:30:00,9.18,9.2,8.99,9.0,883600.0,9.18,9.2,8.99,9.0,883600.0
2008-10-15 14:00:00,9.01,9.04,8.93,9.02,606500.0,9.01,9.04,8.93,9.02,606500.0
2008-10-15 14:30:00,9.01,9.11,9.0,9.03,882000.0,9.01,9.11,9.0,9.03,882000.0
2008-10-15 15:00:00,9.03,9.17,9.0,9.03,1080100.0,9.03,9.17,9.0,9.03,1080100.0
2008-10-15 15:30:00,9.03,9.04,8.65,8.71,2510300.0,9.03,9.04,8.65,8.71,2510300.0
2008-10-16 09:30:00,8.78,9.07,8.57,8.88,1324500.0,8.78,9.07,8.57,8.88,1324500.0
2008-10-16 10:00:00,8.88,8.89,8.43,8.46,1379200.0,8.88,8.89,8.43,8.46,1379200.0
2008-10-16 10:30:00,8.46,8.47,8.19,8.21,1161600.0,8.46,8.47,8.19,8.21,1161600.0
2008-10-16 11:00:00,8.22,8.28,8.01,8.15,1664300.0,8.22,8.28,8.01,8.15,1664300.0
2008-10-16 11:30:00,8.15,8.47,8.14,8.4,1431500.0,8.15,8.47,8.14,8.4,1431500.0
2008-10-16 12:00:00,8.4,8.73,8.3,8.61,1795200.0,8.4,8.73,8.3,8.61,1795200.0
2008-10-16 12:30:00,8.6,8.66,8.46,8.56,1050900.0,8.6,8.66,8.46,8.56,1050900.0
2008-10-16 13:00:00,8.55,8.7,8.52,8.6,1043100.0,8.55,8.7,8.52,8.6,1043100.0
2008-10-16 13:30:00,8.59,8.62,8.44,8.56,1151500.0,8.59,8.62,8.44,8.56,1151500.0
2008-10-16 14:00:00,8.55,8.57,8.38,8.41,678600.0,8.55,8.57,8.38,8.41,678600.0
2008-10-16 14:30:00,8.42,8.58,8.39,8.5,1313100.0,8.42,8.58,8.39,8.5,1313100.0
2008-10-16 15:00:00,8.49,8.77,8.46,8.67,1824800.0,8.49,8.77,8.46,8.67,1824800.0
2008-10-16 15:30:00,8.67,8.71,8.55,8.62,2650000.0,8.67,8.71,8.55,8.62,2650000.0
2008-10-17 09:30:00,8.47,8.8,8.2,8.69,2736700.0,8.47,8.8,8.2,8.69,2736700.0
2008-10-17 10:00:00,8.69,8.77,8.53,8.62,1663400.0,8.69,8.77,8.53,8.62,1663400.0
2008-10-17 10:30:00,8.62,8.62,8.46,8.53,436500.0,8.62,8.62,8.46,8.53,436500.0
2008-10-17 11:00:00,8.53,8.61,8.5,8.54,569100.0,8.53,8.61,8.5,8.54,569100.0
2008-10-17 11:30:00,8.54,8.7,8.53,8.66,649600.0,8.54,8.7,8.53,8.66,649600.0
2008-10-17 12:00:00,8.65,8.73,8.62,8.7,462400.0,8.65,8.73,8.62,8.7,462400.0
2008-10-17 12:30:00,8.7,8.81,8.66,8.79,661100.0,8.7,8.81,8.66,8.79,661100.0
2008-10-17 13:00:00,8.79,8.89,8.77,8.89,637400.0,8.79,8.89,8.77,8.89,637400.0
2008-10-17 13:30:00,8.89,9.05,8.88,8.99,805700.0,8.89,9.05,8.88,8.99,805700.0
2008-10-17 14:00:00,9.0,9.04,8.85,8.91,520400.0,9.0,9.04,8.85,8.91,520400.0
2008-10-17 14:30:00,8.91,8.97,8.78,8.91,607000.0,8.91,8.97,8.78,8.91,607000.0
2008-10-17 15:00:00,8.91,8.99,8.67,8.78,961700.0,8.91,8.99,8.67,8.78,961700.0
2008-10-17 15:30:00,8.79,8.89,8.65,8.65,1226200.0,8.79,8.89,8.65,8.65,1226200.0
2008-10-20 09:30:00,8.72,8.86,8.5,8.83,886900.0,8.72,8.86,8.5,8.83,886900.0
2008-10-20 10:00:00,8.84,8.91,8.75,8.85,618900.0,8.84,8.91,8.75,8.85,618900.0
2008-10-20 10:30:00,8.86,9.03,8.84,8.89,884800.0,8.86,9.03,8.84,8.89,884800.0
2008-10-20 11:00:00,8.89,8.91,8.76,8.91,549300.0,8.89,8.91,8.76,8.91,549300.0
2008-10-20 11:30:00,8.91,8.98,8.83,8.93,422000.0,8.91,8.98,8.83,8.93,422000.0
2008-10-20 12:00:00,8.93,8.93,8.8,8.82,535100.0,8.93,8.93,8.8,8.82,535100.0
2008-10-20 12:30:00,8.81,8.88,8.72,8.78,660300.0,8.81,8.88,8.72,8.78,660300.0
2008-10-20 13:00:00,8.77,8.87,8.72,8.85,414900.0,8.77,8.87,8.72,8.85,414900.0
2008-10-20 13:30:00,8.86,8.9,8.82,8.84,304800.0,8.86,8.9,8.82,8.84,304800.0
2008-10-20 14:00:00,8.84,8.93,8.83,8.92,707900.0,8.84,8.93,8.83,8.92,707900.0
2008-10-20 14:30:00,8.92,8.99,8.86,8.92,1104400.0,8.92,8.99,8.86,8.92,1104400.0
2008-10-20 15:00:00,8.92,8.95,8.86,8.89,1074000.0,8.92,8.95,8.86,8.89,1074000.0
2008-10-20 15:30:00,8.9,8.95,8.84,8.95,2621800.0,8.9,8.95,8.84,8.95,2621800.0
2008-10-21 09:30:00,8.66,9.11,8.5,8.88,1035000.0,8.66,9.11,8.5,8.88,1035000.0
2008-10-21 10:00:00,8.88,9.03,8.87,9.0,1296200.0,8.88,9.03,8.87,9.0,1296200.0
2008-10-21 10:30:00,8.99,9.04,8.92,8.97,584100.0,8.99,9.04,8.92,8.97,584100.0
2008-10-21 11:00:00,8.97,8.98,8.83,8.87,364400.0,8.97,8.98,8.83,8.87,364400.0
2008-10-21 11:30:00,8.88,8.92,8.71,8.72,297300.0,8.88,8.92,8.71,8.72,297300.0
2008-10-21 12:00:00,8.71,8.76,8.59,8.63,747500.0,8.71,8.76,8.59,8.63,747500.0
2008-10-21 12:30:00,8.62,8.68,8.49,8.52,864300.0,8.62,8.68,8.49,8.52,864300.0
2008-10-21 13:00:00,8.52,8.72,8.51,8.64,941900.0,8.52,8.72,8.51,8.64,941900.0
2008-10-21 13:30:00,8.64,8.68,8.55,8.58,1349900.0,8.64,8.68,8.55,8.58,1349900.0
2008-10-21 14:00:00,8.58,8.72,8.58,8.71,525600.0,8.58,8.72,8.58,8.71,525600.0
2008-10-21 14:30:00,8.72,8.78,8.7,8.77,885300.0,8.72,8.78,8.7,8.77,885300.0
2008-10-21 15:00:00,8.78,8.87,8.76,8.83,1635000.0,8.78,8.87,8.76,8.83,1635000.0
2008-10-21 15:30:00,8.83,8.86,8.55,8.6,2759500.0,8.83,8.86,8.55,8.6,2759500.0
2008-10-22 09:30:00,8.55,8.8,8.42,8.57,1927200.0,8.55,8.8,8.42,8.57,1927200.0
2008-10-22 10:00:00,8.57,8.81,8.57,8.77,2747700.0,8.57,8.81,8.57,8.77,2747700.0
2008-10-22 10:30:00,8.77,9.01,8.76,8.93,1639000.0,8.77,9.01,8.76,8.93,1639000.0
2008-10-22 11:00:00,8.93,8.94,8.8,8.84,1008100.0,8.93,8.94,8.8,8.84,1008100.0
2008-10-22 11:30:00,8.84,8.97,8.83,8.87,642300.0,8.84,8.97,8.83,8.87,642300.0
2008-10-22 12:00:00,8.87,8.98,8.83,8.87,627200.0,8.87,8.98,8.83,8.87,627200.0
2008-10-22 12:30:00,8.86,8.87,8.74,8.75,648200.0,8.86,8.87,8.74,8.75,648200.0
2008-10-22 13:00:00,8.75,8.75,8.62,8.68,1225400.0,8.75,8.75,8.62,8.68,1225400.0
2008-10-22 13:30:00,8.68,8.73,8.59,8.71,1141600.0,8.68,8.73,8.59,8.71,1141600.0
2008-10-22 14:00:00,8.71,8.71,8.58,8.61,1250400.0,8.71,8.71,8.58,8.61,1250400.0
2008-10-22 14:30:00,8.62,8.62,8.4,8.45,1009100.0,8.62,8.62,8.4,8.45,1009100.0
2008-10-22 15:00:00,8.45,8.46,8.24,8.28,1472400.0,8.45,8.46,8.24,8.28,1472400.0
2008-10-22 15:30:00,8.28,8.29,8.0,8.2,2870400.0,8.28,8.29,8.0,8.2,2870400.0
2008-10-23 09:30:00,8.24,8.52,8.17,8.31,1638700.0,8.24,8.52,8.17,8.31,1638700.0
2008-10-23 10:00:00,8.3,8.39,8.28,8.36,2947300.0,8.3,8.39,8.28,8.36,2947300.0
2008-10-23 10:30:00,8.36,8.52,8.33,8.51,3199700.0,8.36,8.52,8.33,8.51,3199700.0
2008-10-23 11:00:00,8.51,8.57,8.47,8.56,1510300.0,8.51,8.57,8.47,8.56,1510300.0
2008-10-23 11:30:00,8.57,8.68,8.54,8.62,705300.0,8.57,8.68,8.54,8.62,705300.0
2008-10-23 12:00:00,8.61,8.62,8.41,8.43,1273700.0,8.61,8.62,8.41,8.43,1273700.0
2008-10-23 12:30:00,8.43,8.43,8.19,8.22,1696500.0,8.43,8.43,8.19,8.22,1696500.0
2008-10-23 13:00:00,8.22,8.26,8.09,8.17,1044700.0,8.22,8.26,8.09,8.17,1044700.0
2008-10-23 13:30:00,8.16,8.28,8.12,8.25,1274000.0,8.16,8.28,8.12,8.25,1274000.0
2008-10-23 14:00:00,8.25,8.26,7.97,8.1,1262700.0,8.25,8.26,7.97,8.1,1262700.0
2008-10-23 14:30:00,8.1,8.24,7.94,8.02,1025800.0,8.1,8.24,7.94,8.02,1025800.0
2008-10-23 15:00:00,8.02,8.3,7.99,8.22,1649800.0,8.02,8.3,7.99,8.22,1649800.0
2008-10-23 15:30:00,8.21,8.44,8.07,8.44,2269400.0,8.21,8.44,8.07,8.44,2269400.0
2008-10-24 09:30:00,7.95,8.3,7.61,7.93,1258000.0,7.95,8.3,7.61,7.93,1258000.0
2008-10-24 10:00:00,7.93,8.06,7.68,7.72,840500.0,7.93,8.06,7.68,7.72,840500.0
2008-10-24 10:30:00,7.73,7.77,7.61,7.72,705000.0,7.73,7.77,7.61,7.72,705000.0
2008-10-24 11:00:00,7.72,7.85,7.62,7.76,799100.0,7.72,7.85,7.62,7.76,799100.0
2008-10-24 11:30:00,7.76,7.9,7.71,7.88,1014000.0,7.76,7.9,7.71,7.88,1014000.0
2008-10-24 12:00:00,7.88,7.98,7.83,7.87,803000.0,7.88,7.98,7.83,7.87,803000.0
2008-10-24 12:30:00,7.87,8.0,7.85,7.95,888600.0,7.87,8.0,7.85,7.95,888600.0
2008-10-24 13:00:00,7.95,8.1,7.95,7.99,744800.0,7.95,8.1,7.95,7.99,744800.0
2008-10-24 13:30:00,8.0,8.0,7.84,7.85,796000.0,8.0,8.0,7.84,7.85,796000.0
2008-10-24 14:00:00,7.84,7.98,7.8,7.91,631700.0,7.84,7.98,7.8,7.91,631700.0
2008-10-24 14:30:00,7.9,8.12,7.9,8.07,851000.0,7.9,8.12,7.9,8.07,851000.0
2008-10-24 15:00:00,8.06,8.22,7.97,8.11,901400.0,8.06,8.22,7.97,8.11,901400.0
2008-10-24 15:30:00,8.12,8.16,7.91,7.91,2122700.0,8.12,8.16,7.91,7.91,2122700.0
2008-10-27 09:30:00,7.81,8.06,7.67,7.84,867800.0,7.81,8.06,7.67,7.84,867800.0
2008-10-27 10:00:00,7.84,7.89,7.75,7.76,610100.0,7.84,7.89,7.75,7.76,610100.0
2008-10-27 10:30:00,7.76,7.81,7.65,7.79,508100.0,7.76,7.81,7.65,7.79,508100.0
2008-10-27 11:00:00,7.79,7.89,7.69,7.72,548000.0,7.79,7.89,7.69,7.72,548000.0
2008-10-27 11:30:00,7.72,7.77,7.64,7.68,695100.0,7.72,7.77,7.64,7.68,695100.0
2008-10-27 12:00:00,7.69,7.78,7.6,7.61,744900.0,7.69,7.78,7.6,7.61,744900.0
2008-10-27 12:30:00,7.6,7.72,7.57,7.68,519600.0,7.6,7.72,7.57,7.68,519600.0
2008-10-27 13:00:00,7.69,7.71,7.61,7.7,540100.0,7.69,7.71,7.61,7.7,540100.0
2008-10-27 13:30:00,7.7,7.75,7.58,7.58,558500.0,7.7,7.75,7.58,7.58,558500.0
2008-10-27 14:00:00,7.58,7.6,7.47,7.48,720100.0,7.58,7.6,7.47,7.48,720100.0
2008-10-27 14:30:00,7.48,7.52,7.37,7.39,556500.0,7.48,7.52,7.37,7.39,556500.0
2008-10-27 15:00:00,7.39,7.48,7.36,7.4,584800.0,7.39,7.48,7.36,7.4,584800.0
2008-10-27 15:30:00,7.4,7.45,7.08,7.09,2175600.0,7.4,7.45,7.08,7.09,2175600.0
2008-10-28 09:30:00,7.23,7.58,7.23,7.32,1019700.0,7.23,7.58,7.23,7.32,1019700.0
2008-10-28 10:00:00,7.32,7.33,7.06,7.07,1070400.0,7.32,7.33,7.06,7.07,1070400.0
2008-10-28 10:30:00,7.07,7.1,6.86,6.91,1154600.0,7.07,7.1,6.86,6.91,1154600.0
2008-10-28 11:00:00,6.9,6.98,6.8,6.85,996700.0,6.9,6.98,6.8,6.85,996700.0
2008-10-28 11:30:00,6.85,6.96,6.84,6.92,1047200.0,6.85,6.96,6.84,6.92,1047200.0
2008-10-28 12:00:00,6.93,6.94,6.86,6.86,337100.0,6.93,6.94,6.86,6.86,337100.0
2008-10-28 12:30:00,6.87,6.96,6.86,6.9,970500.0,6.87,6.96,6.86,6.9,970500.0
2008-10-28 13:00:00,6.9,7.0,6.87,6.98,641200.0,6.9,7.0,6.87,6.98,641200.0
2008-10-28 13:30:00,6.98,7.0,6.83,6.88,2037600.0,6.98,7.0,6.83,6.88,2037600.0
2008-10-28 14:00:00,6.88,7.02,6.88,7.02,1113300.0,6.88,7.02,6.88,7.02,1113300.0
2008-10-28 14:30:00,7.01,7.19,7.01,7.11,1479900.0,7.01,7.19,7.01,7.11,1479900.0
2008-10-28 15:00:00,7.11,9.03,7.07,7.24,1953800.0,7.11,9.03,7.07,7.24,1953800.0
2008-10-28 15:30:00,7.24,7.75,7.21,7.71,4107500.0,7.24,7.75,7.21,7.71,4107500.0
2008-10-29 09:30:00,7.71,7.73,7.58,7.66,863800.0,7.71,7.73,7.58,7.66,863800.0
2008-10-29 10:00:00,7.65,7.8,7.65,7.78,1534100.0,7.65,7.8,7.65,7.78,1534100.0
2008-10-29 10:30:00,7.78,7.81,7.77,7.8,1081900.0,7.78,7.81,7.77,7.8,1081900.0
2008-10-29 11:00:00,7.81,7.87,7.79,7.87,1133100.0,7.81,7.87,7.79,7.87,1133100.0
2008-10-29 11:30:00,7.86,7.91,7.84,7.91,446900.0,7.86,7.91,7.84,7.91,446900.0
2008-10-29 12:00:00,7.91,7.95,7.87,7.93,472800.0,7.91,7.95,7.87,7.93,472800.0
2008-10-29 12:30:00,7.93,8.06,7.93,8.02,628200.0,7.93,8.06,7.93,8.02,628200.0
2008-10-29 13:00:00,8.02,8.03,7.93,7.96,830700.0,8.02,8.03,7.93,7.96,830700.0
2008-10-29 13:30:00,7.96,8.06,7.96,8.03,910100.0,7.96,8.06,7.96,8.03,910100.0
2008-10-29 14:00:00,8.02,8.16,7.98,8.05,1629500.0,8.02,8.16,7.98,8.05,1629500.0
2008-10-29 14:30:00,8.05,8.13,7.89,8.03,1834100.0,8.05,8.13,7.89,8.03,1834100.0
2008-10-29 15:00:00,8.03,8.47,7.96,8.22,1752700.0,8.03,8.47,7.96,8.22,1752700.0
2008-10-29 15:30:00,8.22,8.26,7.99,8.01,4662600.0,8.22,8.26,7.99,8.01,4662600.0
2008-10-30 09:30:00,8.34,8.79,8.23,8.71,1447300.0,8.34,8.79,8.23,8.71,1447300.0
2008-10-30 10:00:00,8.7,8.86,8.66,8.66,1902400.0,8.7,8.86,8.66,8.66,1902400.0
2008-10-30 10:30:00,8.66,8.69,8.47,8.6,1037100.0,8.66,8.69,8.47,8.6,1037100.0
2008-10-30 11:00:00,8.6,8.79,8.6,8.71,1419900.0,8.6,8.79,8.6,8.71,1419900.0
2008-10-30 11:30:00,8.72,8.73,8.5,8.6,1050000.0,8.72,8.73,8.5,8.6,1050000.0
2008-10-30 12:00:00,8.6,8.61,8.5,8.56,1498200.0,8.6,8.61,8.5,8.56,1498200.0
2008-10-30 12:30:00,8.56,8.68,8.55,8.61,1225700.0,8.56,8.68,8.55,8.61,1225700.0
2008-10-30 13:00:00,8.61,8.8,8.61,8.74,1793300.0,8.61,8.8,8.61,8.74,1793300.0
2008-10-30 13:30:00,8.74,8.8,8.66,8.76,908500.0,8.74,8.8,8.66,8.76,908500.0
2008-10-30 14:00:00,8.75,8.8,8.66,8.76,883400.0,8.75,8.8,8.66,8.76,883400.0
2008-10-30 14:30:00,8.76,8.77,8.59,8.63,698000.0,8.76,8.77,8.59,8.63,698000.0
2008-10-30 15:00:00,8.62,8.76,8.55,8.67,1174500.0,8.62,8.76,8.55,8.67,1174500.0
2008-10-30 15:30:00,8.68,8.76,8.45,8.71,2388900.0,8.68,8.76,8.45,8.71,2388900.0
2008-10-31 09:30:00,8.66,8.98,8.59,8.78,682900.0,8.66,8.98,8.59,8.78,682900.0
2008-10-31 10:00:00,8.78,8.96,8.75,8.96,980500.0,8.78,8.96,8.75,8.96,980500.0
2008-10-31 10:30:00,8.96,9.0,8.91,8.95,1535300.0,8.96,9.0,8.91,8.95,1535300.0
2008-10-31 11:00:00,8.96,9.01,8.91,8.95,1042100.0,8.96,9.01,8.91,8.95,1042100.0
2008-10-31 11:30:00,8.94,9.01,8.91,8.98,424800.0,8.94,9.01,8.91,8.98,424800.0
2008-10-31 12:00:00,8.99,9.01,8.93,8.99,418400.0,8.99,9.01,8.93,8.99,418400.0
2008-10-31 12:30:00,8.98,9.0,8.96,8.97,645700.0,8.98,9.0,8.96,8.97,645700.0
2008-10-31 13:00:00,8.97,9.1,8.95,9.09,1320500.0,8.97,9.1,8.95,9.09,1320500.0
2008-10-31 13:30:00,9.1,9.18,9.08,9.1,1492400.0,9.1,9.18,9.08,9.1,1492400.0
2008-10-31 14:00:00,9.1,9.17,8.94,9.09,1121000.0,9.1,9.17,8.94,9.09,1121000.0
2008-10-31 14:30:00,9.08,9.14,9.04,9.1,779600.0,9.08,9.14,9.04,9.1,779600.0
2008-10-31 15:00:00,9.1,9.18,8.98,9.01,1576000.0,9.1,9.18,8.98,9.01,1576000.0
2008-10-31 15:30:00,9.01,9.1,8.85,9.04,2131100.0,9.01,9.1,8.85,9.04,2131100.0
2008-11-03 09:30:00,8.98,9.08,8.83,9.0,507200.0,8.98,9.08,8.83,9.0,507200.0
2008-11-03 10:00:00,9.0,9.05,8.9,8.92,597600.0,9.0,9.05,8.9,8.92,597600.0
2008-11-03 10:30:00,8.92,9.03,8.85,9.0,271200.0,8.92,9.03,8.85,9.0,271200.0
2008-11-03 11:00:00,8.99,9.01,8.91,8.94,311700.0,8.99,9.01,8.91,8.94,311700.0
2008-11-03 11:30:00,8.94,8.99,8.93,8.97,227300.0,8.94,8.99,8.93,8.97,227300.0
2008-11-03 12:00:00,8.98,9.0,8.96,8.99,271900.0,8.98,9.0,8.96,8.99,271900.0
2008-11-03 12:30:00,9.0,9.0,8.98,9.0,252700.0,9.0,9.0,8.98,9.0,252700.0
2008-11-03 13:00:00,8.99,9.01,8.9,8.91,317700.0,8.99,9.01,8.9,8.91,317700.0
2008-11-03 13:30:00,8.91,8.92,8.83,8.85,243300.0,8.91,8.92,8.83,8.85,243300.0
2008-11-03 14:00:00,8.86,8.86,8.79,8.82,335300.0,8.86,8.86,8.79,8.82,335300.0
2008-11-03 14:30:00,8.81,8.83,8.79,8.79,425700.0,8.81,8.83,8.79,8.79,425700.0
2008-11-03 15:00:00,8.8,8.83,8.74,8.8,403200.0,8.8,8.83,8.74,8.8,403200.0
2008-11-03 15:30:00,8.8,8.9,8.79,8.82,692000.0,8.8,8.9,8.79,8.82,692000.0
2008-11-04 09:30:00,8.99,9.05,8.9,8.97,533100.0,8.99,9.05,8.9,8.97,533100.0
2008-11-04 10:00:00,8.96,9.0,8.96,8.99,438400.0,8.96,9.0,8.96,8.99,438400.0
2008-11-04 10:30:00,9.0,9.03,8.97,9.0,675000.0,9.0,9.03,8.97,9.0,675000.0
2008-11-04 11:00:00,8.99,9.0,8.87,8.92,992200.0,8.99,9.0,8.87,8.92,992200.0
2008-11-04 11:30:00,8.92,9.0,8.88,8.96,208100.0,8.92,9.0,8.88,8.96,208100.0
2008-11-04 12:00:00,8.96,8.96,8.9,8.92,273800.0,8.96,8.96,8.9,8.92,273800.0
2008-11-04 12:30:00,8.93,8.94,8.85,8.9,737400.0,8.93,8.94,8.85,8.9,737400.0
2008-11-04 13:00:00,8.89,8.93,8.89,8.91,213300.0,8.89,8.93,8.89,8.91,213300.0
2008-11-04 13:30:00,8.91,8.92,8.8,8.82,392700.0,8.91,8.92,8.8,8.82,392700.0
2008-11-04 14:00:00,8.82,8.82,8.72,8.81,1304300.0,8.82,8.82,8.72,8.81,1304300.0
2008-11-04 14:30:00,8.82,8.9,8.78,8.81,840800.0,8.82,8.9,8.78,8.81,840800.0
2008-11-04 15:00:00,8.8,8.9,8.76,8.88,768500.0,8.8,8.9,8.76,8.88,768500.0
2008-11-04 15:30:00,8.89,8.99,8.88,8.93,1825100.0,8.89,8.99,8.88,8.93,1825100.0
2008-11-05 09:30:00,8.83,9.01,8.72,8.96,676700.0,8.83,9.01,8.72,8.96,676700.0
2008-11-05 10:00:00,8.96,9.0,8.93,8.99,757100.0,8.96,9.0,8.93,8.99,757100.0
2008-11-05 10:30:00,8.99,9.0,8.87,8.88,407000.0,8.99,9.0,8.87,8.88,407000.0
2008-11-05 11:00:00,8.89,8.91,8.88,8.89,589100.0,8.89,8.91,8.88,8.89,589100.0
2008-11-05 11:30:00,8.89,8.9,8.8,8.89,610900.0,8.89,8.9,8.8,8.89,610900.0
2008-11-05 12:00:00,8.89,8.91,8.84,8.86,1319900.0,8.89,8.91,8.84,8.86,1319900.0
2008-11-05 12:30:00,8.86,8.87,8.84,8.86,695700.0,8.86,8.87,8.84,8.86,695700.0
2008-11-05 13:00:00,8.86,8.9,8.83,8.84,533300.0,8.86,8.9,8.83,8.84,533300.0
2008-11-05 13:30:00,8.85,8.87,8.82,8.86,775800.0,8.85,8.87,8.82,8.86,775800.0
2008-11-05 14:00:00,8.86,8.88,8.81,8.83,275800.0,8.86,8.88,8.81,8.83,275800.0
2008-11-05 14:30:00,8.82,8.93,8.8,8.86,1129900.0,8.82,8.93,8.8,8.86,1129900.0
2008-11-05 15:00:00,8.86,8.89,8.79,8.8,960000.0,8.86,8.89,8.79,8.8,960000.0
2008-11-05 15:30:00,8.81,8.87,8.72,8.77,2094100.0,8.81,8.87,8.72,8.77,2094100.0
2008-11-06 09:30:00,8.69,8.9,8.51,8.8,529200.0,8.69,8.9,8.51,8.8,529200.0
2008-11-06 10:00:00,8.8,8.83,8.69,8.76,594700.0,8.8,8.83,8.69,8.76,594700.0
2008-11-06 10:30:00,8.76,8.8,8.74,8.79,822300.0,8.76,8.8,8.74,8.79,822300.0
2008-11-06 11:00:00,8.8,8.83,8.73,8.77,511600.0,8.8,8.83,8.73,8.77,511600.0
2008-11-06 11:30:00,8.77,8.79,8.71,8.73,569200.0,8.77,8.79,8.71,8.73,569200.0
2008-11-06 12:00:00,8.72,8.75,8.67,8.67,668400.0,8.72,8.75,8.67,8.67,668400.0
2008-11-06 12:30:00,8.67,8.72,8.65,8.66,506200.0,8.67,8.72,8.65,8.66,506200.0
2008-11-06 13:00:00,8.66,8.67,8.52,8.54,634400.0,8.66,8.67,8.52,8.54,634400.0
2008-11-06 13:30:00,8.54,8.54,8.41,8.49,1041200.0,8.54,8.54,8.41,8.49,1041200.0
2008-11-06 14:00:00,8.49,8.54,8.4,8.42,535600.0,8.49,8.54,8.4,8.42,535600.0
2008-11-06 14:30:00,8.41,8.55,8.41,8.48,673700.0,8.41,8.55,8.41,8.48,673700.0
2008-11-06 15:00:00,8.47,8.51,8.27,8.29,647300.0,8.47,8.51,8.27,8.29,647300.0
2008-11-06 15:30:00,8.28,8.32,8.1,8.17,2156700.0,8.28,8.32,8.1,8.17,2156700.0
2008-11-07 09:30:00,8.5,8.5,8.1,8.28,669900.0,8.5,8.5,8.1,8.28,669900.0
2008-11-07 10:00:00,8.28,8.46,8.28,8.46,692000.0,8.28,8.46,8.28,8.46,692000.0
2008-11-07 10:30:00,8.46,8.51,8.39,8.4,258600.0,8.46,8.51,8.39,8.4,258600.0
2008-11-07 11:00:00,8.4,8.44,8.28,8.31,434600.0,8.4,8.44,8.28,8.31,434600.0
2008-11-07 11:30:00,8.31,8.47,8.3,8.47,218100.0,8.31,8.47,8.3,8.47,218100.0
2008-11-07 12:00:00,8.47,8.49,8.42,8.46,261600.0,8.47,8.49,8.42,8.46,261600.0
2008-11-07 12:30:00,8.45,8.52,8.38,8.48,237900.0,8.45,8.52,8.38,8.48,237900.0
2008-11-07 13:00:00,8.48,8.51,8.45,8.49,100100.0,8.48,8.51,8.45,8.49,100100.0
2008-11-07 13:30:00,8.49,8.5,8.43,8.5,153800.0,8.49,8.5,8.43,8.5,153800.0
2008-11-07 14:00:00,8.51,8.51,8.45,8.45,248200.0,8.51,8.51,8.45,8.45,248200.0
2008-11-07 14:30:00,8.45,8.58,8.4,8.4,505400.0,8.45,8.58,8.4,8.4,505400.0
2008-11-07 15:00:00,8.4,8.42,8.29,8.33,580100.0,8.4,8.42,8.29,8.33,580100.0
2008-11-07 15:30:00,8.33,8.55,8.32,8.55,1162400.0,8.33,8.55,8.32,8.55,1162400.0
2008-11-10 09:30:00,8.69,8.85,8.66,8.68,385600.0,8.69,8.85,8.66,8.68,385600.0
2008-11-10 10:00:00,8.69,8.73,8.65,8.67,286600.0,8.69,8.73,8.65,8.67,286600.0
2008-11-10 10:30:00,8.68,8.69,8.51,8.53,295900.0,8.68,8.69,8.51,8.53,295900.0
2008-11-10 11:00:00,8.53,8.54,8.48,8.52,238200.0,8.53,8.54,8.48,8.52,238200.0
2008-11-10 11:30:00,8.52,8.55,8.41,8.41,199400.0,8.52,8.55,8.41,8.41,199400.0
2008-11-10 12:00:00,8.41,8.45,8.4,8.42,168500.0,8.41,8.45,8.4,8.42,168500.0
2008-11-10 12:30:00,8.43,8.43,8.32,8.32,147000.0,8.43,8.43,8.32,8.32,147000.0
2008-11-10 13:00:00,8.32,8.32,8.27,8.31,211100.0,8.32,8.32,8.27,8.31,211100.0
2008-11-10 13:30:00,8.31,8.34,8.29,8.34,136300.0,8.31,8.34,8.29,8.34,136300.0
2008-11-10 14:00:00,8.34,8.35,8.26,8.26,194300.0,8.34,8.35,8.26,8.26,194300.0
2008-11-10 14:30:00,8.27,8.28,8.18,8.21,280500.0,8.27,8.28,8.18,8.21,280500.0
2008-11-10 15:00:00,8.2,8.23,8.1,8.13,696400.0,8.2,8.23,8.1,8.13,696400.0
2008-11-10 15:30:00,8.14,8.29,8.13,8.29,938600.0,8.14,8.29,8.13,8.29,938600.0
2008-11-11 09:30:00,8.16,8.3,7.85,7.88,380200.0,8.16,8.3,7.85,7.88,380200.0
2008-11-11 10:00:00,7.88,7.96,7.84,7.91,277400.0,7.88,7.96,7.84,7.91,277400.0
2008-11-11 10:30:00,7.91,7.95,7.82,7.83,290500.0,7.91,7.95,7.82,7.83,290500.0
2008-11-11 11:00:00,7.83,7.9,7.82,7.88,338900.0,7.83,7.9,7.82,7.88,338900.0
2008-11-11 11:30:00,7.88,8.0,7.84,7.93,592500.0,7.88,8.0,7.84,7.93,592500.0
2008-11-11 12:00:00,7.92,7.94,7.87,7.88,172500.0,7.92,7.94,7.87,7.88,172500.0
2008-11-11 12:30:00,7.87,7.95,7.86,7.95,286100.0,7.87,7.95,7.86,7.95,286100.0
2008-11-11 13:00:00,7.95,7.99,7.94,7.95,307200.0,7.95,7.99,7.94,7.95,307200.0
2008-11-11 13:30:00,7.95,8.04,7.89,8.04,518400.0,7.95,8.04,7.89,8.04,518400.0
2008-11-11 14:00:00,8.04,8.2,7.99,8.19,1280500.0,8.04,8.2,7.99,8.19,1280500.0
2008-11-11 14:30:00,8.2,8.25,8.01,8.03,694600.0,8.2,8.25,8.01,8.03,694600.0
2008-11-11 15:00:00,8.04,8.14,8.01,8.06,597300.0,8.04,8.14,8.01,8.06,597300.0
2008-11-11 15:30:00,8.07,8.07,7.85,7.89,2144200.0,8.07,8.07,7.85,7.89,2144200.0
2008-11-12 09:30:00,7.77,7.99,7.25,7.29,2202700.0,7.77,7.99,7.25,7.29,2202700.0
2008-11-12 10:00:00,7.28,7.54,7.26,7.45,1149000.0,7.28,7.54,7.26,7.45,1149000.0
2008-11-12 10:30:00,7.44,7.45,7.18,7.2,967900.0,7.44,7.45,7.18,7.2,967900.0
2008-11-12 11:00:00,7.2,7.41,7.13,7.35,734000.0,7.2,7.41,7.13,7.35,734000.0
2008-11-12 11:30:00,7.36,7.43,7.28,7.38,513600.0,7.36,7.43,7.28,7.38,513600.0
2008-11-12 12:00:00,7.38,7.4,7.28,7.29,559400.0,7.38,7.4,7.28,7.29,559400.0
2008-11-12 12:30:00,7.29,7.29,7.19,7.2,663000.0,7.29,7.29,7.19,7.2,663000.0
2008-11-12 13:00:00,7.21,7.22,7.15,7.2,536000.0,7.21,7.22,7.15,7.2,536000.0
2008-11-12 13:30:00,7.2,7.24,7.18,7.19,544200.0,7.2,7.24,7.18,7.19,544200.0
2008-11-12 14:00:00,7.19,7.28,7.17,7.27,436000.0,7.19,7.28,7.17,7.27,436000.0
2008-11-12 14:30:00,7.26,7.27,7.08,7.11,1071700.0,7.26,7.27,7.08,7.11,1071700.0
2008-11-12 15:00:00,7.1,7.18,7.1,7.13,813100.0,7.1,7.18,7.1,7.13,813100.0
2008-11-12 15:30:00,7.13,7.3,7.01,7.02,2302600.0,7.13,7.3,7.01,7.02,2302600.0
2008-11-13 09:30:00,7.07,7.25,7.04,7.1,917500.0,7.07,7.25,7.04,7.1,917500.0
2008-11-13 10:00:00,7.1,7.24,7.1,7.2,1549100.0,7.1,7.24,7.1,7.2,1549100.0
2008-11-13 10:30:00,7.2,7.28,7.13,7.19,1710500.0,7.2,7.28,7.13,7.19,1710500.0
2008-11-13 11:00:00,7.19,7.24,7.1,7.2,870200.0,7.19,7.24,7.1,7.2,870200.0
2008-11-13 11:30:00,7.21,7.23,7.13,7.22,933000.0,7.21,7.23,7.13,7.22,933000.0
2008-11-13 12:00:00,7.22,7.24,7.19,7.2,1285200.0,7.22,7.24,7.19,7.2,1285200.0
2008-11-13 12:30:00,7.21,7.22,6.9,6.91,1397400.0,7.21,7.22,6.9,6.91,1397400.0
2008-11-13 13:00:00,6.91,7.07,6.83,7.03,1969400.0,6.91,7.07,6.83,7.03,1969400.0
2008-11-13 13:30:00,7.03,7.24,7.0,7.1,1184000.0,7.03,7.24,7.0,7.1,1184000.0
2008-11-13 14:00:00,7.09,7.3,7.08,7.27,1642400.0,7.09,7.3,7.08,7.27,1642400.0
2008-11-13 14:30:00,7.26,7.45,7.24,7.33,1653500.0,7.26,7.45,7.24,7.33,1653500.0
2008-11-13 15:00:00,7.33,7.51,7.21,7.51,1729700.0,7.33,7.51,7.21,7.51,1729700.0
2008-11-13 15:30:00,7.51,7.84,7.5,7.83,2440900.0,7.51,7.84,7.5,7.83,2440900.0
2008-11-14 09:30:00,7.62,7.98,7.56,7.98,812400.0,7.62,7.98,7.56,7.98,812400.0
2008-11-14 10:00:00,7.98,8.05,7.7,7.82,1015500.0,7.98,8.05,7.7,7.82,1015500.0
2008-11-14 10:30:00,7.82,7.82,7.64,7.76,802000.0,7.82,7.82,7.64,7.76,802000.0
2008-11-14 11:00:00,7.76,7.79,7.69,7.7,770100.0,7.76,7.79,7.69,7.7,770100.0
2008-11-14 11:30:00,7.7,7.75,7.62,7.63,862100.0,7.7,7.75,7.62,7.63,862100.0
2008-11-14 12:00:00,7.63,7.63,7.46,7.58,740900.0,7.63,7.63,7.46,7.58,740900.0
2008-11-14 12:30:00,7.58,7.65,7.55,7.6,575300.0,7.58,7.65,7.55,7.6,575300.0
2008-11-14 13:00:00,7.6,7.62,7.46,7.59,1112200.0,7.6,7.62,7.46,7.59,1112200.0
2008-11-14 13:30:00,7.58,7.61,7.45,7.48,733100.0,7.58,7.61,7.45,7.48,733100.0
2008-11-14 14:00:00,7.48,7.66,7.46,7.63,1498800.0,7.48,7.66,7.46,7.63,1498800.0
2008-11-14 14:30:00,7.64,7.86,7.58,7.83,1115000.0,7.64,7.86,7.58,7.83,1115000.0
2008-11-14 15:00:00,7.83,7.88,7.64,7.71,1089500.0,7.83,7.88,7.64,7.71,1089500.0
2008-11-14 15:30:00,7.71,7.71,7.36,7.39,2442800.0,7.71,7.71,7.36,7.39,2442800.0
2008-11-17 09:30:00,7.3,7.32,7.14,7.31,541400.0,7.3,7.32,7.14,7.31,541400.0
2008-11-17 10:00:00,7.3,7.3,7.16,7.22,578300.0,7.3,7.3,7.16,7.22,578300.0
2008-11-17 10:30:00,7.22,7.28,7.16,7.2,422000.0,7.22,7.28,7.16,7.2,422000.0
2008-11-17 11:00:00,7.2,7.31,7.19,7.2,284300.0,7.2,7.31,7.19,7.2,284300.0
2008-11-17 11:30:00,7.21,7.35,7.19,7.35,668700.0,7.21,7.35,7.19,7.35,668700.0
2008-11-17 12:00:00,7.34,7.4,7.31,7.4,862400.0,7.34,7.4,7.31,7.4,862400.0
2008-11-17 12:30:00,7.4,7.51,7.34,7.42,773400.0,7.4,7.51,7.34,7.42,773400.0
2008-11-17 13:00:00,7.42,7.45,7.36,7.42,344200.0,7.42,7.45,7.36,7.42,344200.0
2008-11-17 13:30:00,7.41,7.44,7.29,7.39,463900.0,7.41,7.44,7.29,7.39,463900.0
2008-11-17 14:00:00,7.39,7.41,7.28,7.28,580700.0,7.39,7.41,7.28,7.28,580700.0
2008-11-17 14:30:00,7.29,7.43,7.25,7.26,793800.0,7.29,7.43,7.25,7.26,793800.0
2008-11-17 15:00:00,7.26,7.43,7.23,7.35,961700.0,7.26,7.43,7.23,7.35,961700.0
2008-11-17 15:30:00,7.35,7.37,7.17,7.19,1557300.0,7.35,7.37,7.17,7.19,1557300.0
2008-11-18 09:30:00,7.16,7.24,6.95,7.24,694200.0,7.16,7.24,6.95,7.24,694200.0
2008-11-18 10:00:00,7.23,7.38,7.18,7.38,801900.0,7.23,7.38,7.18,7.38,801900.0
2008-11-18 10:30:00,7.38,7.39,7.25,7.29,841100.0,7.38,7.39,7.25,7.29,841100.0
2008-11-18 11:00:00,7.29,7.35,7.27,7.31,421700.0,7.29,7.35,7.27,7.31,421700.0
2008-11-18 11:30:00,7.32,7.43,7.31,7.42,590100.0,7.32,7.43,7.31,7.42,590100.0
2008-11-18 12:00:00,7.42,7.43,7.31,7.32,522900.0,7.42,7.43,7.31,7.32,522900.0
2008-11-18 12:30:00,7.32,7.32,7.26,7.28,344400.0,7.32,7.32,7.26,7.28,344400.0
2008-11-18 13:00:00,7.28,7.29,7.23,7.26,467300.0,7.28,7.29,7.23,7.26,467300.0
2008-11-18 13:30:00,7.26,7.26,7.1,7.2,694600.0,7.26,7.26,7.1,7.2,694600.0
2008-11-18 14:00:00,7.2,7.23,7.08,7.2,930600.0,7.2,7.23,7.08,7.2,930600.0
2008-11-18 14:30:00,7.2,7.2,6.98,7.01,585700.0,7.2,7.2,6.98,7.01,585700.0
2008-11-18 15:00:00,7.02,7.18,6.99,7.1,1132800.0,7.02,7.18,6.99,7.1,1132800.0
2008-11-18 15:30:00,7.09,7.25,7.0,7.25,2114000.0,7.09,7.25,7.0,7.25,2114000.0
2008-11-19 09:30:00,7.25,7.46,7.2,7.28,692800.0,7.25,7.46,7.2,7.28,692800.0
2008-11-19 10:00:00,7.28,7.36,7.16,7.22,751800.0,7.28,7.36,7.16,7.22,751800.0
2008-11-19 10:30:00,7.22,7.22,6.89,6.9,908400.0,7.22,7.22,6.89,6.9,908400.0
2008-11-19 11:00:00,6.91,7.01,6.87,6.89,687700.0,6.91,7.01,6.87,6.89,687700.0
2008-11-19 11:30:00,6.89,7.0,6.87,6.97,840900.0,6.89,7.0,6.87,6.97,840900.0
2008-11-19 12:00:00,6.97,6.98,6.8,6.83,515300.0,6.97,6.98,6.8,6.83,515300.0
2008-11-19 12:30:00,6.84,6.96,6.83,6.92,557800.0,6.84,6.96,6.83,6.92,557800.0
2008-11-19 13:00:00,6.93,6.99,6.85,6.85,354800.0,6.93,6.99,6.85,6.85,354800.0
2008-11-19 13:30:00,6.86,6.95,6.8,6.91,354500.0,6.86,6.95,6.8,6.91,354500.0
2008-11-19 14:00:00,6.91,6.92,6.72,6.72,586600.0,6.91,6.92,6.72,6.72,586600.0
2008-11-19 14:30:00,6.72,6.84,6.67,6.8,1042500.0,6.72,6.84,6.67,6.8,1042500.0
2008-11-19 15:00:00,6.8,6.82,6.56,6.63,1281900.0,6.8,6.82,6.56,6.63,1281900.0
2008-11-19 15:30:00,6.62,6.68,6.52,6.55,2097400.0,6.62,6.68,6.52,6.55,2097400.0
2008-11-20 09:30:00,6.5,6.52,5.64,5.8,1951600.0,6.5,6.52,5.64,5.8,1951600.0
2008-11-20 10:00:00,5.8,6.18,5.7,6.14,1712000.0,5.8,6.18,5.7,6.14,1712000.0
2008-11-20 10:30:00,6.14,6.22,5.98,6.21,1565800.0,6.14,6.22,5.98,6.21,1565800.0
2008-11-20 11:00:00,6.21,6.27,6.11,6.16,1139400.0,6.21,6.27,6.11,6.16,1139400.0
2008-11-20 11:30:00,6.16,6.18,6.01,6.01,926500.0,6.16,6.18,6.01,6.01,926500.0
2008-11-20 12:00:00,6.01,6.13,5.93,6.11,1387900.0,6.01,6.13,5.93,6.11,1387900.0
2008-11-20 12:30:00,6.11,6.24,6.04,6.04,1412200.0,6.11,6.24,6.04,6.04,1412200.0
2008-11-20 13:00:00,6.03,6.06,5.9,5.94,1277900.0,6.03,6.06,5.9,5.94,1277900.0
2008-11-20 13:30:00,5.93,6.04,5.89,6.03,671400.0,5.93,6.04,5.89,6.03,671400.0
2008-11-20 14:00:00,6.03,6.04,5.89,5.89,993600.0,6.03,6.04,5.89,5.89,993600.0
2008-11-20 14:30:00,5.89,5.92,5.73,5.77,1573400.0,5.89,5.92,5.73,5.77,1573400.0
2008-11-20 15:00:00,5.76,5.8,5.69,5.76,1223100.0,5.76,5.8,5.69,5.76,1223100.0
2008-11-20 15:30:00,5.75,5.78,5.41,5.5,3442300.0,5.75,5.78,5.41,5.5,3442300.0
2008-11-21 09:30:00,5.62,5.73,5.5,5.63,2650900.0,5.62,5.73,5.5,5.63,2650900.0
2008-11-21 10:00:00,5.65,5.82,5.63,5.71,2078700.0,5.65,5.82,5.63,5.71,2078700.0
2008-11-21 10:30:00,5.71,5.79,5.57,5.59,2712700.0,5.71,5.79,5.57,5.59,2712700.0
2008-11-21 11:00:00,5.6,5.73,5.49,5.67,1776900.0,5.6,5.73,5.49,5.67,1776900.0
2008-11-21 11:30:00,5.68,5.74,5.62,5.66,1827200.0,5.68,5.74,5.62,5.66,1827200.0
2008-11-21 12:00:00,5.66,5.74,5.6,5.72,2045900.0,5.66,5.74,5.6,5.72,2045900.0
2008-11-21 12:30:00,5.72,5.85,5.69,5.76,1353600.0,5.72,5.85,5.69,5.76,1353600.0
2008-11-21 13:00:00,5.77,5.84,5.68,5.69,1352000.0,5.77,5.84,5.68,5.69,1352000.0
2008-11-21 13:30:00,5.69,5.78,5.65,5.7,1000600.0,5.69,5.78,5.65,5.7,1000600.0
2008-11-21 14:00:00,5.71,5.78,5.65,5.69,1525000.0,5.71,5.78,5.65,5.69,1525000.0
2008-11-21 14:30:00,5.69,5.74,5.58,5.7,1704500.0,5.69,5.74,5.58,5.7,1704500.0
2008-11-21 15:00:00,5.7,6.03,5.69,6.02,2553500.0,5.7,6.03,5.69,6.02,2553500.0
2008-11-21 15:30:00,6.01,6.18,5.86,6.13,3113700.0,6.01,6.18,5.86,6.13,3113700.0
2008-11-24 09:30:00,6.0,6.16,5.86,6.14,785300.0,6.0,6.16,5.86,6.14,785300.0
2008-11-24 10:00:00,6.14,6.23,6.12,6.19,616700.0,6.14,6.23,6.12,6.19,616700.0
2008-11-24 10:30:00,6.2,6.22,6.11,6.19,779100.0,6.2,6.22,6.11,6.19,779100.0
2008-11-24 11:00:00,6.19,6.22,6.08,6.15,931700.0,6.19,6.22,6.08,6.15,931700.0
2008-11-24 11:30:00,6.16,6.17,6.1,6.1,1051500.0,6.16,6.17,6.1,6.1,1051500.0
2008-11-24 12:00:00,6.11,6.12,5.87,5.91,1438200.0,6.11,6.12,5.87,5.91,1438200.0
2008-11-24 12:30:00,5.9,6.0,5.85,5.85,1149500.0,5.9,6.0,5.85,5.85,1149500.0
2008-11-24 13:00:00,5.85,5.89,5.68,5.8,1663200.0,5.85,5.89,5.68,5.8,1663200.0
2008-11-24 13:30:00,5.8,5.94,5.79,5.93,1848000.0,5.8,5.94,5.79,5.93,1848000.0
2008-11-24 14:00:00,5.94,5.95,5.86,5.87,1646700.0,5.94,5.95,5.86,5.87,1646700.0
2008-11-24 14:30:00,5.87,5.95,5.83,5.89,1584200.0,5.87,5.95,5.83,5.89,1584200.0
2008-11-24 15:00:00,5.89,6.13,5.87,6.13,1799000.0,5.89,6.13,5.87,6.13,1799000.0
2008-11-24 15:30:00,6.12,6.19,6.03,6.04,2316500.0,6.12,6.19,6.03,6.04,2316500.0
2008-11-25 09:30:00,6.16,6.26,6.01,6.26,2059900.0,6.16,6.26,6.01,6.26,2059900.0
2008-11-25 10:00:00,6.26,6.38,6.17,6.25,1936900.0,6.26,6.38,6.17,6.25,1936900.0
2008-11-25 10:30:00,6.25,6.29,6.14,6.18,1219600.0,6.25,6.29,6.14,6.18,1219600.0
2008-11-25 11:00:00,6.18,6.22,6.1,6.22,602000.0,6.18,6.22,6.1,6.22,602000.0
2008-11-25 11:30:00,6.21,6.25,6.18,6.22,900200.0,6.21,6.25,6.18,6.22,900200.0
2008-11-25 12:00:00,6.22,6.24,6.09,6.12,767700.0,6.22,6.24,6.09,6.12,767700.0
2008-11-25 12:30:00,6.11,6.16,6.03,6.04,744600.0,6.11,6.16,6.03,6.04,744600.0
2008-11-25 13:00:00,6.04,6.12,6.02,6.1,583000.0,6.04,6.12,6.02,6.1,583000.0
2008-11-25 13:30:00,6.09,6.16,6.03,6.04,619200.0,6.09,6.16,6.03,6.04,619200.0
2008-11-25 14:00:00,6.03,6.07,5.93,5.95,973700.0,6.03,6.07,5.93,5.95,973700.0
2008-11-25 14:30:00,5.95,6.22,5.94,6.19,1362900.0,5.95,6.22,5.94,6.19,1362900.0
2008-11-25 15:00:00,6.18,6.2,6.08,6.11,1497100.0,6.18,6.2,6.08,6.11,1497100.0
2008-11-25 15:30:00,6.12,6.22,6.1,6.14,2921400.0,6.12,6.22,6.1,6.14,2921400.0
2008-11-26 09:30:00,5.96,6.11,5.79,6.07,766700.0,5.96,6.11,5.79,6.07,766700.0
2008-11-26 10:00:00,6.07,6.08,5.98,6.07,665600.0,6.07,6.08,5.98,6.07,665600.0
2008-11-26 10:30:00,6.07,6.1,6.0,6.1,375700.0,6.07,6.1,6.0,6.1,375700.0
2008-11-26 11:00:00,6.09,6.1,6.03,6.09,705600.0,6.09,6.1,6.03,6.09,705600.0
2008-11-26 11:30:00,6.1,6.11,6.07,6.08,1063800.0,6.1,6.11,6.07,6.08,1063800.0
2008-11-26 12:00:00,6.08,6.1,6.05,6.08,439100.0,6.08,6.1,6.05,6.08,439100.0
2008-11-26 12:30:00,6.08,6.1,6.07,6.1,1246500.0,6.08,6.1,6.07,6.1,1246500.0
2008-11-26 13:00:00,6.1,6.11,6.04,6.08,1038500.0,6.1,6.11,6.04,6.08,1038500.0
2008-11-26 13:30:00,6.08,6.1,6.04,6.09,549100.0,6.08,6.1,6.04,6.09,549100.0
2008-11-26 14:00:00,6.09,6.09,6.05,6.07,793600.0,6.09,6.09,6.05,6.07,793600.0
2008-11-26 14:30:00,6.07,6.11,6.06,6.09,1383600.0,6.07,6.11,6.06,6.09,1383600.0
2008-11-26 15:00:00,6.1,6.1,6.09,6.1,881900.0,6.1,6.1,6.09,6.1,881900.0
2008-11-26 15:30:00,6.09,6.14,6.06,6.06,3538700.0,6.09,6.14,6.06,6.06,3538700.0
2008-11-28 09:30:00,6.04,6.28,6.01,6.19,609300.0,6.04,6.28,6.01,6.19,609300.0
2008-11-28 10:00:00,6.19,6.3,6.18,6.25,766300.0,6.19,6.3,6.18,6.25,766300.0
2008-11-28 10:30:00,6.26,6.26,6.14,6.14,808800.0,6.26,6.26,6.14,6.14,808800.0
2008-11-28 11:00:00,6.14,6.15,6.01,6.03,977600.0,6.14,6.15,6.01,6.03,977600.0
2008-11-28 11:30:00,6.02,6.18,6.01,6.13,925700.0,6.02,6.18,6.01,6.13,925700.0
2008-11-28 12:00:00,6.12,6.2,6.09,6.1,717000.0,6.12,6.2,6.09,6.1,717000.0
2008-11-28 12:30:00,6.1,6.17,6.01,6.15,1407900.0,6.1,6.17,6.01,6.15,1407900.0
2008-11-28 13:00:00,6.15,6.17,6.13,6.17,591100.0,6.15,6.17,6.13,6.17,591100.0
2008-11-28 13:30:00,6.17,6.17,6.17,6.17,300.0,6.17,6.17,6.17,6.17,300.0
2008-11-28 14:00:00,6.17,6.17,6.17,6.17,300.0,6.17,6.17,6.17,6.17,300.0
2008-11-28 14:30:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 15:00:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 15:30:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-12-01 09:30:00,5.98,6.05,5.87,5.92,999600.0,5.98,6.05,5.87,5.92,999600.0
2008-12-01 10:00:00,5.92,5.95,5.86,5.93,723700.0,5.92,5.95,5.86,5.93,723700.0
2008-12-01 10:30:00,5.94,6.02,5.92,5.99,832400.0,5.94,6.02,5.92,5.99,832400.0
2008-12-01 11:00:00,6.0,6.09,5.98,5.98,732600.0,6.0,6.09,5.98,5.98,732600.0
2008-12-01 11:30:00,5.98,6.02,5.97,5.97,800700.0,5.98,6.02,5.97,5.97,800700.0
2008-12-01 12:00:00,5.97,6.03,5.91,5.91,625500.0,5.97,6.03,5.91,5.91,625500.0
2008-12-01 12:30:00,5.91,6.0,5.91,5.99,549500.0,5.91,6.0,5.91,5.99,549500.0
2008-12-01 13:00:00,5.99,6.03,5.98,5.99,594600.0,5.99,6.03,5.98,5.99,594600.0
2008-12-01 13:30:00,6.0,6.0,5.9,5.96,757800.0,6.0,6.0,5.9,5.96,757800.0
2008-12-01 14:00:00,5.95,6.0,5.92,5.99,643800.0,5.95,6.0,5.92,5.99,643800.0
2008-12-01 14:30:00,5.99,6.08,5.95,6.04,1119000.0,5.99,6.08,5.95,6.04,1119000.0
2008-12-01 15:00:00,6.04,6.06,5.96,6.0,1100000.0,6.04,6.06,5.96,6.0,1100000.0
2008-12-01 15:30:00,6.0,6.02,5.89,5.9,1968400.0,6.0,6.02,5.89,5.9,1968400.0
2008-12-02 09:30:00,6.0,6.1,5.8,6.04,1280100.0,6.0,6.1,5.8,6.04,1280100.0
2008-12-02 10:00:00,6.04,6.1,6.03,6.1,1748700.0,6.04,6.1,6.03,6.1,1748700.0
2008-12-02 10:30:00,6.09,6.1,6.07,6.1,966300.0,6.09,6.1,6.07,6.1,966300.0
2008-12-02 11:00:00,6.1,6.1,6.02,6.08,1129000.0,6.1,6.1,6.02,6.08,1129000.0
2008-12-02 11:30:00,6.07,6.1,6.04,6.1,697100.0,6.07,6.1,6.04,6.1,697100.0
2008-12-02 12:00:00,6.09,6.1,6.08,6.09,1470400.0,6.09,6.1,6.08,6.09,1470400.0
2008-12-02 12:30:00,6.1,6.1,6.06,6.1,655000.0,6.1,6.1,6.06,6.1,655000.0
2008-12-02 13:00:00,6.09,6.1,6.07,6.09,1181400.0,6.09,6.1,6.07,6.09,1181400.0
2008-12-02 13:30:00,6.09,6.09,6.04,6.05,762000.0,6.09,6.09,6.04,6.05,762000.0
2008-12-02 14:00:00,6.05,6.06,5.93,6.04,2101100.0,6.05,6.06,5.93,6.04,2101100.0
2008-12-02 14:30:00,6.04,6.24,6.03,6.22,3500600.0,6.04,6.24,6.03,6.22,3500600.0
2008-12-02 15:00:00,6.22,6.23,6.11,6.2,3183400.0,6.22,6.23,6.11,6.2,3183400.0
2008-12-02 15:30:00,6.21,6.25,6.12,6.23,4175300.0,6.21,6.25,6.12,6.23,4175300.0
2008-12-03 09:30:00,6.2,6.2,6.05,6.11,917800.0,6.2,6.2,6.05,6.11,917800.0
2008-12-03 10:00:00,6.11,6.23,6.08,6.22,1709500.0,6.11,6.23,6.08,6.22,1709500.0
2008-12-03 10:30:00,6.21,6.46,6.21,6.46,2157100.0,6.21,6.46,6.21,6.46,2157100.0
2008-12-03 11:00:00,6.45,6.74,6.38,6.69,2286200.0,6.45,6.74,6.38,6.69,2286200.0
2008-12-03 11:30:00,6.69,6.95,6.64,6.87,1916200.0,6.69,6.95,6.64,6.87,1916200.0
2008-12-03 12:00:00,6.87,6.89,6.71,6.82,1471000.0,6.87,6.89,6.71,6.82,1471000.0
2008-12-03 12:30:00,6.82,6.93,6.78,6.8,1325000.0,6.82,6.93,6.78,6.8,1325000.0
2008-12-03 13:00:00,6.8,6.83,6.65,6.68,1279000.0,6.8,6.83,6.65,6.68,1279000.0
2008-12-03 13:30:00,6.67,6.67,6.52,6.55,2027300.0,6.67,6.67,6.52,6.55,2027300.0
2008-12-03 14:00:00,6.55,6.77,6.5,6.77,1505000.0,6.55,6.77,6.5,6.77,1505000.0
2008-12-03 14:30:00,6.77,6.88,6.71,6.73,1217200.0,6.77,6.88,6.71,6.73,1217200.0
2008-12-03 15:00:00,6.74,6.83,6.65,6.73,1849400.0,6.74,6.83,6.65,6.73,1849400.0
2008-12-03 15:30:00,6.73,6.93,6.68,6.91,2728600.0,6.73,6.93,6.68,6.91,2728600.0
2008-12-04 09:30:00,6.81,6.88,6.7,6.78,810300.0,6.81,6.88,6.7,6.78,810300.0
2008-12-04 10:00:00,6.77,6.82,6.61,6.77,950600.0,6.77,6.82,6.61,6.77,950600.0
2008-12-04 10:30:00,6.78,6.81,6.71,6.79,826200.0,6.78,6.81,6.71,6.79,826200.0
2008-12-04 11:00:00,6.79,6.79,6.65,6.71,814500.0,6.79,6.79,6.65,6.71,814500.0
2008-12-04 11:30:00,6.71,6.74,6.6,6.66,1000000.0,6.71,6.74,6.6,6.66,1000000.0
2008-12-04 12:00:00,6.66,6.7,6.58,6.62,943200.0,6.66,6.7,6.58,6.62,943200.0
2008-12-04 12:30:00,6.62,6.65,6.58,6.6,651900.0,6.62,6.65,6.58,6.6,651900.0
2008-12-04 13:00:00,6.6,6.67,6.59,6.6,431500.0,6.6,6.67,6.59,6.6,431500.0
2008-12-04 13:30:00,6.6,6.69,6.55,6.66,562000.0,6.6,6.69,6.55,6.66,562000.0
2008-12-04 14:00:00,6.65,6.7,6.63,6.65,610400.0,6.65,6.7,6.63,6.65,610400.0
2008-12-04 14:30:00,6.64,6.73,6.6,6.64,689200.0,6.64,6.73,6.6,6.64,689200.0
2008-12-04 15:00:00,6.64,6.65,6.45,6.48,2047300.0,6.64,6.65,6.45,6.48,2047300.0
2008-12-04 15:30:00,6.47,6.61,6.46,6.57,2071400.0,6.47,6.61,6.46,6.57,2071400.0
2008-12-05 09:30:00,6.31,6.64,6.31,6.5,666200.0,6.31,6.64,6.31,6.5,666200.0
2008-12-05 10:00:00,6.5,6.56,6.5,6.53,554700.0,6.5,6.56,6.5,6.53,554700.0
2008-12-05 10:30:00,6.53,6.74,6.53,6.71,1295300.0,6.53,6.74,6.53,6.71,1295300.0
2008-12-05 11:00:00,6.71,6.82,6.65,6.68,1013200.0,6.71,6.82,6.65,6.68,1013200.0
2008-12-05 11:30:00,6.69,6.87,6.65,6.85,709700.0,6.69,6.87,6.65,6.85,709700.0
2008-12-05 12:00:00,6.84,6.9,6.78,6.87,767400.0,6.84,6.9,6.78,6.87,767400.0
2008-12-05 12:30:00,6.86,6.87,6.74,6.76,508800.0,6.86,6.87,6.74,6.76,508800.0
2008-12-05 13:00:00,6.77,6.89,6.76,6.83,478900.0,6.77,6.89,6.76,6.83,478900.0
2008-12-05 13:30:00,6.83,6.95,6.82,6.89,655400.0,6.83,6.95,6.82,6.89,655400.0
2008-12-05 14:00:00,6.89,6.98,6.88,6.9,722600.0,6.89,6.98,6.88,6.9,722600.0
2008-12-05 14:30:00,6.91,7.3,6.9,7.29,1474800.0,6.91,7.3,6.9,7.29,1474800.0
2008-12-05 15:00:00,7.3,7.49,7.15,7.37,2555100.0,7.3,7.49,7.15,7.37,2555100.0
2008-12-05 15:30:00,7.38,7.65,7.36,7.65,3802800.0,7.38,7.65,7.36,7.65,3802800.0
2008-12-08 09:30:00,7.8,7.91,7.54,7.55,1448100.0,7.8,7.91,7.54,7.55,1448100.0
2008-12-08 10:00:00,7.56,7.68,7.54,7.59,1042900.0,7.56,7.68,7.54,7.59,1042900.0
2008-12-08 10:30:00,7.59,7.59,7.51,7.51,860500.0,7.59,7.59,7.51,7.51,860500.0
2008-12-08 11:00:00,7.51,7.54,7.29,7.29,1057400.0,7.51,7.54,7.29,7.29,1057400.0
2008-12-08 11:30:00,7.29,7.32,7.07,7.22,2112300.0,7.29,7.32,7.07,7.22,2112300.0
2008-12-08 12:00:00,7.22,7.29,7.19,7.26,471400.0,7.22,7.29,7.19,7.26,471400.0
2008-12-08 12:30:00,7.26,7.34,7.21,7.23,604100.0,7.26,7.34,7.21,7.23,604100.0
2008-12-08 13:00:00,7.24,7.32,7.21,7.28,658400.0,7.24,7.32,7.21,7.28,658400.0
2008-12-08 13:30:00,7.27,7.31,7.2,7.31,644800.0,7.27,7.31,7.2,7.31,644800.0
2008-12-08 14:00:00,7.31,7.43,7.29,7.4,506600.0,7.31,7.43,7.29,7.4,506600.0
2008-12-08 14:30:00,7.41,7.54,7.38,7.53,786800.0,7.41,7.54,7.38,7.53,786800.0
2008-12-08 15:00:00,7.54,7.62,7.49,7.58,1012800.0,7.54,7.62,7.49,7.58,1012800.0
2008-12-08 15:30:00,7.58,7.6,7.46,7.51,2330900.0,7.58,7.6,7.46,7.51,2330900.0
2008-12-09 09:30:00,7.44,7.5,7.26,7.33,1010900.0,7.44,7.5,7.26,7.33,1010900.0
2008-12-09 10:00:00,7.33,7.47,7.33,7.38,686300.0,7.33,7.47,7.33,7.38,686300.0
2008-12-09 10:30:00,7.37,7.51,7.37,7.45,456700.0,7.37,7.51,7.37,7.45,456700.0
2008-12-09 11:00:00,7.45,7.5,7.32,7.32,448200.0,7.45,7.5,7.32,7.32,448200.0
2008-12-09 11:30:00,7.32,7.4,7.29,7.38,549000.0,7.32,7.4,7.29,7.38,549000.0
2008-12-09 12:00:00,7.38,7.41,7.26,7.32,1195100.0,7.38,7.41,7.26,7.32,1195100.0
2008-12-09 12:30:00,7.32,7.37,7.29,7.31,549000.0,7.32,7.37,7.29,7.31,549000.0
2008-12-09 13:00:00,7.31,7.32,7.26,7.3,460800.0,7.31,7.32,7.26,7.3,460800.0
2008-12-09 13:30:00,7.31,7.39,7.28,7.35,456900.0,7.31,7.39,7.28,7.35,456900.0
2008-12-09 14:00:00,7.35,7.35,7.17,7.22,790800.0,7.35,7.35,7.17,7.22,790800.0
2008-12-09 14:30:00,7.22,7.43,7.2,7.42,1384500.0,7.22,7.43,7.2,7.42,1384500.0
2008-12-09 15:00:00,7.43,7.47,7.31,7.33,1085600.0,7.43,7.47,7.31,7.33,1085600.0
2008-12-09 15:30:00,7.33,7.41,7.29,7.37,1467600.0,7.33,7.41,7.29,7.37,1467600.0
2008-12-10 09:30:00,7.36,7.52,7.22,7.26,775000.0,7.36,7.52,7.22,7.26,775000.0
2008-12-10 10:00:00,7.27,7.38,7.25,7.28,843600.0,7.27,7.38,7.25,7.28,843600.0
2008-12-10 10:30:00,7.28,7.31,7.16,7.25,1390500.0,7.28,7.31,7.16,7.25,1390500.0
2008-12-10 11:00:00,7.24,7.31,7.21,7.25,489500.0,7.24,7.31,7.21,7.25,489500.0
2008-12-10 11:30:00,7.25,7.32,7.25,7.28,455800.0,7.25,7.32,7.25,7.28,455800.0
2008-12-10 12:00:00,7.27,7.36,7.25,7.25,345400.0,7.27,7.36,7.25,7.25,345400.0
2008-12-10 12:30:00,7.25,7.28,7.23,7.24,350100.0,7.25,7.28,7.23,7.24,350100.0
2008-12-10 13:00:00,7.25,7.32,7.23,7.28,357800.0,7.25,7.32,7.23,7.28,357800.0
2008-12-10 13:30:00,7.27,7.31,7.19,7.23,706200.0,7.27,7.31,7.19,7.23,706200.0
2008-12-10 14:00:00,7.22,7.25,7.13,7.17,441400.0,7.22,7.25,7.13,7.17,441400.0
2008-12-10 14:30:00,7.17,7.22,7.12,7.18,785100.0,7.17,7.22,7.12,7.18,785100.0
2008-12-10 15:00:00,7.18,7.25,7.15,7.24,930000.0,7.18,7.25,7.15,7.24,930000.0
2008-12-10 15:30:00,7.24,7.3,7.18,7.23,2012800.0,7.24,7.3,7.18,7.23,2012800.0
2008-12-11 09:30:00,7.16,7.35,7.15,7.28,1227000.0,7.16,7.35,7.15,7.28,1227000.0
2008-12-11 10:00:00,7.27,7.36,7.2,7.34,1773400.0,7.27,7.36,7.2,7.34,1773400.0
2008-12-11 10:30:00,7.33,7.42,7.31,7.42,1044900.0,7.33,7.42,7.31,7.42,1044900.0
2008-12-11 11:00:00,7.41,7.52,7.4,7.5,964500.0,7.41,7.52,7.4,7.5,964500.0
2008-12-11 11:30:00,7.51,7.6,7.44,7.6,735100.0,7.51,7.6,7.44,7.6,735100.0
2008-12-11 12:00:00,7.6,7.6,7.44,7.44,755000.0,7.6,7.6,7.44,7.44,755000.0
2008-12-11 12:30:00,7.44,7.63,7.44,7.62,961000.0,7.44,7.63,7.44,7.62,961000.0
2008-12-11 13:00:00,7.62,7.68,7.54,7.59,627100.0,7.62,7.68,7.54,7.59,627100.0
2008-12-11 13:30:00,7.58,7.68,7.57,7.6,612000.0,7.58,7.68,7.57,7.6,612000.0
2008-12-11 14:00:00,7.6,7.6,7.45,7.5,1130700.0,7.6,7.6,7.45,7.5,1130700.0
2008-12-11 14:30:00,7.49,7.51,7.31,7.32,725200.0,7.49,7.51,7.31,7.32,725200.0
2008-12-11 15:00:00,7.31,7.36,7.22,7.28,1508000.0,7.31,7.36,7.22,7.28,1508000.0
2008-12-11 15:30:00,7.28,7.32,7.22,7.25,3382600.0,7.28,7.32,7.22,7.25,3382600.0
2008-12-12 09:30:00,7.04,7.23,6.9,7.1,1202900.0,7.04,7.23,6.9,7.1,1202900.0
2008-12-12 10:00:00,7.1,7.17,7.03,7.1,825300.0,7.1,7.17,7.03,7.1,825300.0
2008-12-12 10:30:00,7.09,7.13,7.0,7.12,458100.0,7.09,7.13,7.0,7.12,458100.0
2008-12-12 11:00:00,7.12,7.19,7.05,7.18,842600.0,7.12,7.19,7.05,7.18,842600.0
2008-12-12 11:30:00,7.18,7.24,7.07,7.1,1489800.0,7.18,7.24,7.07,7.1,1489800.0
2008-12-12 12:00:00,7.1,7.14,7.1,7.13,415700.0,7.1,7.14,7.1,7.13,415700.0
2008-12-12 12:30:00,7.12,7.18,7.11,7.15,485000.0,7.12,7.18,7.11,7.15,485000.0
2008-12-12 13:00:00,7.15,7.17,7.11,7.14,1637900.0,7.15,7.17,7.11,7.14,1637900.0
2008-12-12 13:30:00,7.13,7.14,7.09,7.13,426600.0,7.13,7.14,7.09,7.13,426600.0
2008-12-12 14:00:00,7.12,7.17,7.06,7.12,613400.0,7.12,7.17,7.06,7.12,613400.0
2008-12-12 14:30:00,7.12,7.2,7.07,7.18,639800.0,7.12,7.2,7.07,7.18,639800.0
2008-12-12 15:00:00,7.17,7.23,7.1,7.14,830700.0,7.17,7.23,7.1,7.14,830700.0
2008-12-12 15:30:00,7.14,7.19,7.1,7.17,1751000.0,7.14,7.19,7.1,7.17,1751000.0
2008-12-15 09:30:00,7.28,7.48,7.25,7.39,1584300.0,7.28,7.48,7.25,7.39,1584300.0
2008-12-15 10:00:00,7.39,7.42,7.31,7.33,2571800.0,7.39,7.42,7.31,7.33,2571800.0
2008-12-15 10:30:00,7.33,7.44,7.3,7.32,1574000.0,7.33,7.44,7.3,7.32,1574000.0
2008-12-15 11:00:00,7.31,7.32,7.18,7.21,1211200.0,7.31,7.32,7.18,7.21,1211200.0
2008-12-15 11:30:00,7.21,7.24,7.18,7.2,603600.0,7.21,7.24,7.18,7.2,603600.0
2008-12-15 12:00:00,7.2,7.28,7.19,7.27,425400.0,7.2,7.28,7.19,7.27,425400.0
2008-12-15 12:30:00,7.27,7.27,7.18,7.2,1008300.0,7.27,7.27,7.18,7.2,1008300.0
2008-12-15 13:00:00,7.19,7.25,7.18,7.22,441400.0,7.19,7.25,7.18,7.22,441400.0
2008-12-15 13:30:00,7.22,7.23,7.18,7.2,783100.0,7.22,7.23,7.18,7.2,783100.0
2008-12-15 14:00:00,7.2,7.23,7.18,7.19,860900.0,7.2,7.23,7.18,7.19,860900.0
2008-12-15 14:30:00,7.19,7.25,7.18,7.2,1072100.0,7.19,7.25,7.18,7.2,1072100.0
2008-12-15 15:00:00,7.21,7.22,7.18,7.2,1162300.0,7.21,7.22,7.18,7.2,1162300.0
2008-12-15 15:30:00,7.2,7.32,7.2,7.23,2162400.0,7.2,7.32,7.2,7.23,2162400.0
2008-12-16 09:30:00,7.34,7.4,7.23,7.24,1148100.0,7.34,7.4,7.23,7.24,1148100.0
2008-12-16 10:00:00,7.24,7.34,7.17,7.21,1266000.0,7.24,7.34,7.17,7.21,1266000.0
2008-12-16 10:30:00,7.21,7.25,7.14,7.16,1142000.0,7.21,7.25,7.14,7.16,1142000.0
2008-12-16 11:00:00,7.15,7.22,7.14,7.19,2045500.0,7.15,7.22,7.14,7.19,2045500.0
2008-12-16 11:30:00,7.19,7.2,7.13,7.16,325200.0,7.19,7.2,7.13,7.16,325200.0
2008-12-16 12:00:00,7.16,7.2,7.15,7.19,935100.0,7.16,7.2,7.15,7.19,935100.0
2008-12-16 12:30:00,7.19,7.25,7.17,7.23,1033500.0,7.19,7.25,7.17,7.23,1033500.0
2008-12-16 13:00:00,7.23,7.26,7.2,7.25,1009800.0,7.23,7.26,7.2,7.25,1009800.0
2008-12-16 13:30:00,7.25,7.25,7.2,7.22,1414700.0,7.25,7.25,7.2,7.22,1414700.0
2008-12-16 14:00:00,7.22,7.28,7.17,7.23,1280300.0,7.22,7.28,7.17,7.23,1280300.0
2008-12-16 14:30:00,7.23,7.27,7.17,7.23,1717200.0,7.23,7.27,7.17,7.23,1717200.0
2008-12-16 15:00:00,7.23,7.37,7.18,7.29,2519300.0,7.23,7.37,7.18,7.29,2519300.0
2008-12-16 15:30:00,7.29,7.45,7.28,7.41,3600200.0,7.29,7.45,7.28,7.41,3600200.0
2008-12-17 09:30:00,7.35,7.52,7.25,7.52,957900.0,7.35,7.52,7.25,7.52,957900.0
2008-12-17 10:00:00,7.51,7.52,7.35,7.52,1370200.0,7.51,7.52,7.35,7.52,1370200.0
2008-12-17 10:30:00,7.51,7.62,7.49,7.58,1377400.0,7.51,7.62,7.49,7.58,1377400.0
2008-12-17 11:00:00,7.58,7.6,7.46,7.51,623400.0,7.58,7.6,7.46,7.51,623400.0
2008-12-17 11:30:00,7.51,7.69,7.5,7.67,819200.0,7.51,7.69,7.5,7.67,819200.0
2008-12-17 12:00:00,7.66,8.02,7.64,7.99,1878900.0,7.66,8.02,7.64,7.99,1878900.0
2008-12-17 12:30:00,7.99,8.0,7.79,7.81,653400.0,7.99,8.0,7.79,7.81,653400.0
2008-12-17 13:00:00,7.8,7.98,7.78,7.9,621100.0,7.8,7.98,7.78,7.9,621100.0
2008-12-17 13:30:00,7.9,8.01,7.86,7.92,653100.0,7.9,8.01,7.86,7.92,653100.0
2008-12-17 14:00:00,7.91,7.94,7.77,7.77,940600.0,7.91,7.94,7.77,7.77,940600.0
2008-12-17 14:30:00,7.77,7.83,7.74,7.79,790200.0,7.77,7.83,7.74,7.79,790200.0
2008-12-17 15:00:00,7.79,7.87,7.78,7.79,814400.0,7.79,7.87,7.78,7.79,814400.0
2008-12-17 15:30:00,7.79,7.84,7.74,7.76,2122100.0,7.79,7.84,7.74,7.76,2122100.0
2008-12-18 09:30:00,7.75,7.98,7.75,7.92,1334000.0,7.75,7.98,7.75,7.92,1334000.0
2008-12-18 10:00:00,7.93,8.14,7.92,8.09,1077600.0,7.93,8.14,7.92,8.09,1077600.0
2008-12-18 10:30:00,8.09,8.14,8.0,8.03,1295800.0,8.09,8.14,8.0,8.03,1295800.0
2008-12-18 11:00:00,8.04,8.06,7.95,7.99,775600.0,8.04,8.06,7.95,7.99,775600.0
2008-12-18 11:30:00,7.99,8.04,7.98,7.99,494400.0,7.99,8.04,7.98,7.99,494400.0
2008-12-18 12:00:00,7.98,8.03,7.97,8.03,410300.0,7.98,8.03,7.97,8.03,410300.0
2008-12-18 12:30:00,8.02,8.1,8.02,8.03,361600.0,8.02,8.1,8.02,8.03,361600.0
2008-12-18 13:00:00,8.03,8.04,7.95,7.95,665200.0,8.03,8.04,7.95,7.95,665200.0
2008-12-18 13:30:00,7.95,7.98,7.86,7.93,501400.0,7.95,7.98,7.86,7.93,501400.0
2008-12-18 14:00:00,7.93,7.94,7.77,7.81,419900.0,7.93,7.94,7.77,7.81,419900.0
2008-12-18 14:30:00,7.81,7.91,7.75,7.9,851300.0,7.81,7.91,7.75,7.9,851300.0
2008-12-18 15:00:00,7.9,7.91,7.65,7.67,1116000.0,7.9,7.91,7.65,7.67,1116000.0
2008-12-18 15:30:00,7.67,7.82,7.65,7.79,1935500.0,7.67,7.82,7.65,7.79,1935500.0
2008-12-19 09:30:00,8.44,8.44,7.79,7.97,4226300.0,8.44,8.44,7.79,7.97,4226300.0
2008-12-19 10:00:00,7.98,8.08,7.97,8.03,1983400.0,7.98,8.08,7.97,8.03,1983400.0
2008-12-19 10:30:00,8.03,8.17,8.0,8.13,817500.0,8.03,8.17,8.0,8.13,817500.0
2008-12-19 11:00:00,8.14,8.15,7.95,8.04,660900.0,8.14,8.15,7.95,8.04,660900.0
2008-12-19 11:30:00,8.03,8.09,7.85,7.86,587500.0,8.03,8.09,7.85,7.86,587500.0
2008-12-19 12:00:00,7.85,7.89,7.68,7.7,881400.0,7.85,7.89,7.68,7.7,881400.0
2008-12-19 12:30:00,7.69,7.72,7.65,7.68,591300.0,7.69,7.72,7.65,7.68,591300.0
2008-12-19 13:00:00,7.67,7.7,7.63,7.69,688600.0,7.67,7.7,7.63,7.69,688600.0
2008-12-19 13:30:00,7.69,7.76,7.64,7.69,517000.0,7.69,7.76,7.64,7.69,517000.0
2008-12-19 14:00:00,7.69,7.75,7.57,7.59,570900.0,7.69,7.75,7.57,7.59,570900.0
2008-12-19 14:30:00,7.6,7.65,7.53,7.56,449400.0,7.6,7.65,7.53,7.56,449400.0
2008-12-19 15:00:00,7.56,7.67,7.51,7.65,917500.0,7.56,7.67,7.51,7.65,917500.0
2008-12-19 15:30:00,7.65,7.76,7.63,7.71,1579800.0,7.65,7.76,7.63,7.71,1579800.0
2008-12-22 09:30:00,7.8,7.89,7.64,7.67,628100.0,7.8,7.89,7.64,7.67,628100.0
2008-12-22 10:00:00,7.67,7.67,7.56,7.6,417800.0,7.67,7.67,7.56,7.6,417800.0
2008-12-22 10:30:00,7.6,7.7,7.59,7.63,481200.0,7.6,7.7,7.59,7.63,481200.0
2008-12-22 11:00:00,7.64,7.65,7.57,7.59,556900.0,7.64,7.65,7.57,7.59,556900.0
2008-12-22 11:30:00,7.58,7.6,7.52,7.56,690700.0,7.58,7.6,7.52,7.56,690700.0
2008-12-22 12:00:00,7.55,7.56,7.5,7.51,433300.0,7.55,7.56,7.5,7.51,433300.0
2008-12-22 12:30:00,7.51,7.53,7.47,7.47,316800.0,7.51,7.53,7.47,7.47,316800.0
2008-12-22 13:00:00,7.48,7.51,7.42,7.44,514300.0,7.48,7.51,7.42,7.44,514300.0
2008-12-22 13:30:00,7.44,7.49,7.37,7.39,566700.0,7.44,7.49,7.37,7.39,566700.0
2008-12-22 14:00:00,7.39,7.46,7.35,7.39,449600.0,7.39,7.46,7.35,7.39,449600.0
2008-12-22 14:30:00,7.39,7.43,7.33,7.33,833500.0,7.39,7.43,7.33,7.33,833500.0
2008-12-22 15:00:00,7.34,7.47,7.32,7.38,1526800.0,7.34,7.47,7.32,7.38,1526800.0
2008-12-22 15:30:00,7.38,7.53,7.37,7.51,1239200.0,7.38,7.53,7.37,7.51,1239200.0
2008-12-23 09:30:00,7.62,7.72,7.55,7.68,650500.0,7.62,7.72,7.55,7.68,650500.0
2008-12-23 10:00:00,7.68,7.71,7.58,7.64,827900.0,7.68,7.71,7.58,7.64,827900.0
2008-12-23 10:30:00,7.64,7.69,7.52,7.54,847600.0,7.64,7.69,7.52,7.54,847600.0
2008-12-23 11:00:00,7.54,7.55,7.44,7.48,687700.0,7.54,7.55,7.44,7.48,687700.0
2008-12-23 11:30:00,7.48,7.52,7.37,7.38,906700.0,7.48,7.52,7.37,7.38,906700.0
2008-12-23 12:00:00,7.38,7.47,7.37,7.47,384900.0,7.38,7.47,7.37,7.47,384900.0
2008-12-23 12:30:00,7.46,7.52,7.41,7.51,594200.0,7.46,7.52,7.41,7.51,594200.0
2008-12-23 13:00:00,7.51,7.56,7.46,7.46,571300.0,7.51,7.56,7.46,7.46,571300.0
2008-12-23 13:30:00,7.47,7.48,7.4,7.48,319100.0,7.47,7.48,7.4,7.48,319100.0
2008-12-23 14:00:00,7.48,7.49,7.44,7.44,294900.0,7.48,7.49,7.44,7.44,294900.0
2008-12-23 14:30:00,7.45,7.45,7.38,7.38,482400.0,7.45,7.45,7.38,7.38,482400.0
2008-12-23 15:00:00,7.38,7.43,7.36,7.4,622300.0,7.38,7.43,7.36,7.4,622300.0
2008-12-23 15:30:00,7.4,7.44,7.36,7.38,846400.0,7.4,7.44,7.36,7.38,846400.0
2008-12-24 09:30:00,7.39,7.46,7.31,7.37,473900.0,7.39,7.46,7.31,7.37,473900.0
2008-12-24 10:00:00,7.37,7.41,7.36,7.4,373100.0,7.37,7.41,7.36,7.4,373100.0
2008-12-24 10:30:00,7.39,7.4,7.36,7.38,190600.0,7.39,7.4,7.36,7.38,190600.0
2008-12-24 11:00:00,7.38,7.4,7.38,7.38,350400.0,7.38,7.4,7.38,7.38,350400.0
2008-12-24 11:30:00,7.38,7.39,7.36,7.37,278400.0,7.38,7.39,7.36,7.37,278400.0
2008-12-24 12:00:00,7.37,7.38,7.36,7.36,226200.0,7.37,7.38,7.36,7.36,226200.0
2008-12-24 12:30:00,7.36,7.5,7.36,7.44,774800.0,7.36,7.5,7.36,7.44,774800.0
2008-12-26 09:30:00,7.48,7.52,7.36,7.37,292500.0,7.48,7.52,7.36,7.37,292500.0
2008-12-26 10:00:00,7.37,7.38,7.37,7.38,95500.0,7.37,7.38,7.37,7.38,95500.0
2008-12-26 10:30:00,7.38,7.39,7.36,7.37,231600.0,7.38,7.39,7.36,7.37,231600.0
2008-12-26 11:00:00,7.37,7.4,7.37,7.37,173600.0,7.37,7.4,7.37,7.37,173600.0
2008-12-26 11:30:00,7.37,7.39,7.34,7.35,662400.0,7.37,7.39,7.34,7.35,662400.0
2008-12-26 12:00:00,7.35,7.36,7.33,7.34,253700.0,7.35,7.36,7.33,7.34,253700.0
2008-12-26 12:30:00,7.34,7.37,7.33,7.35,348900.0,7.34,7.37,7.33,7.35,348900.0
2008-12-26 13:00:00,7.35,7.36,7.33,7.36,225700.0,7.35,7.36,7.33,7.36,225700.0
2008-12-26 13:30:00,7.35,7.36,7.33,7.35,479400.0,7.35,7.36,7.33,7.35,479400.0
2008-12-26 14:00:00,7.35,7.39,7.35,7.38,192700.0,7.35,7.39,7.35,7.38,192700.0
2008-12-26 14:30:00,7.38,7.44,7.37,7.42,420400.0,7.38,7.44,7.37,7.42,420400.0
2008-12-26 15:00:00,7.42,7.47,7.42,7.46,220400.0,7.42,7.47,7.42,7.46,220400.0
2008-12-26 15:30:00,7.46,7.47,7.37,7.39,689800.0,7.46,7.47,7.37,7.39,689800.0
2008-12-29 09:30:00,7.39,7.41,7.33,7.37,321600.0,7.39,7.41,7.33,7.37,321600.0
2008-12-29 10:00:00,7.38,7.39,7.36,7.38,744400.0,7.38,7.39,7.36,7.38,744400.0
2008-12-29 10:30:00,7.37,7.38,7.21,7.24,896700.0,7.37,7.38,7.21,7.24,896700.0
2008-12-29 11:00:00,7.23,7.33,7.19,7.28,952700.0,7.23,7.33,7.19,7.28,952700.0
2008-12-29 11:30:00,7.28,7.34,7.27,7.3,523100.0,7.28,7.34,7.27,7.3,523100.0
2008-12-29 12:00:00,7.29,7.38,7.28,7.37,551700.0,7.29,7.38,7.28,7.37,551700.0
2008-12-29 12:30:00,7.37,7.4,7.36,7.37,371600.0,7.37,7.4,7.36,7.37,371600.0
2008-12-29 13:00:00,7.36,7.38,7.3,7.3,344100.0,7.36,7.38,7.3,7.3,344100.0
2008-12-29 13:30:00,7.3,7.36,7.28,7.33,387300.0,7.3,7.36,7.28,7.33,387300.0
2008-12-29 14:00:00,7.33,7.34,7.33,7.33,266800.0,7.33,7.34,7.33,7.33,266800.0
2008-12-29 14:30:00,7.33,7.39,7.33,7.34,473800.0,7.33,7.39,7.33,7.34,473800.0
2008-12-29 15:00:00,7.34,7.39,7.34,7.34,271400.0,7.34,7.39,7.34,7.34,271400.0
2008-12-29 15:30:00,7.34,7.39,7.3,7.36,1576800.0,7.34,7.39,7.3,7.36,1576800.0
2008-12-30 09:30:00,7.42,7.5,7.37,7.37,740500.0,7.42,7.5,7.37,7.37,740500.0
2008-12-30 10:00:00,7.37,7.4,7.3,7.32,680200.0,7.37,7.4,7.3,7.32,680200.0
2008-12-30 10:30:00,7.33,7.35,7.29,7.3,460800.0,7.33,7.35,7.29,7.3,460800.0
2008-12-30 11:00:00,7.3,7.32,7.22,7.32,778300.0,7.3,7.32,7.22,7.32,778300.0
2008-12-30 11:30:00,7.32,7.42,7.31,7.42,954300.0,7.32,7.42,7.31,7.42,954300.0
2008-12-30 12:00:00,7.41,7.43,7.33,7.38,600500.0,7.41,7.43,7.33,7.38,600500.0
2008-12-30 12:30:00,7.38,7.39,7.31,7.38,500000.0,7.38,7.39,7.31,7.38,500000.0
2008-12-30 13:00:00,7.38,7.41,7.36,7.4,277700.0,7.38,7.41,7.36,7.4,277700.0
2008-12-30 13:30:00,7.4,7.41,7.29,7.31,866000.0,7.4,7.41,7.29,7.31,866000.0
2008-12-30 14:00:00,7.31,7.32,7.27,7.27,1103300.0,7.31,7.32,7.27,7.27,1103300.0
2008-12-30 14:30:00,7.27,7.32,7.27,7.3,661500.0,7.27,7.32,7.27,7.3,661500.0
2008-12-30 15:00:00,7.3,7.38,7.28,7.37,1109200.0,7.3,7.38,7.28,7.37,1109200.0
2008-12-30 15:30:00,7.37,7.41,7.36,7.38,2453900.0,7.37,7.41,7.36,7.38,2453900.0
2008-12-31 09:30:00,7.39,7.57,7.39,7.53,443800.0,7.39,7.57,7.39,7.53,443800.0
2008-12-31 10:00:00,7.54,7.55,7.5,7.52,148000.0,7.54,7.55,7.5,7.52,148000.0
2008-12-31 10:30:00,7.52,7.53,7.47,7.49,189000.0,7.52,7.53,7.47,7.49,189000.0
2008-12-31 11:00:00,7.49,7.53,7.45,7.52,225300.0,7.49,7.53,7.45,7.52,225300.0
2008-12-31 11:30:00,7.52,7.58,7.51,7.55,443700.0,7.52,7.58,7.51,7.55,443700.0
2008-12-31 12:00:00,7.55,7.6,7.54,7.59,226200.0,7.55,7.6,7.54,7.59,226200.0
2008-12-31 12:30:00,7.59,7.61,7.57,7.57,128700.0,7.59,7.61,7.57,7.57,128700.0
2008-12-31 13:00:00,7.57,7.59,7.52,7.57,315700.0,7.57,7.59,7.52,7.57,315700.0
2008-12-31 13:30:00,7.57,7.67,7.56,7.66,388300.0,7.57,7.67,7.56,7.66,388300.0
2008-12-31 14:00:00,7.66,7.73,7.66,7.7,410200.0,7.66,7.73,7.66,7.7,410200.0
2008-12-31 14:30:00,7.7,7.78,7.61,7.76,1397800.0,7.7,7.78,7.61,7.76,1397800.0
2008-12-31 15:00:00,7.76,7.8,7.72,7.76,816200.0,7.76,7.8,7.72,7.76,816200.0
2008-12-31 15:30:00,7.76,7.82,7.7,7.75,1898500.0,7.76,7.82,7.7,7.75,1898500.0
2009-01-02 09:30:00,7.77,7.83,7.58,7.58,473600.0,7.77,7.83,7.58,7.58,473600.0
2009-01-02 10:00:00,7.58,7.65,7.51,7.64,875000.0,7.58,7.65,7.51,7.64,875000.0
2009-01-02 10:30:00,7.63,7.7,7.58,7.68,650700.0,7.63,7.7,7.58,7.68,650700.0
2009-01-02 11:00:00,7.69,7.71,7.63,7.68,611000.0,7.69,7.71,7.63,7.68,611000.0
2009-01-02 11:30:00,7.68,7.7,7.62,7.69,570700.0,7.68,7.7,7.62,7.69,570700.0
2009-01-02 12:00:00,7.69,7.73,7.67,7.68,396900.0,7.69,7.73,7.67,7.68,396900.0
2009-01-02 12:30:00,7.68,7.78,7.67,7.74,408800.0,7.68,7.78,7.67,7.74,408800.0
2009-01-02 13:00:00,7.73,7.88,7.73,7.86,494600.0,7.73,7.88,7.73,7.86,494600.0
2009-01-02 13:30:00,7.87,7.9,7.84,7.86,424400.0,7.87,7.9,7.84,7.86,424400.0
2009-01-02 14:00:00,7.85,7.88,7.81,7.83,1275800.0,7.85,7.88,7.81,7.83,1275800.0
2009-01-02 14:30:00,7.83,7.9,7.83,7.9,594800.0,7.83,7.9,7.83,7.9,594800.0
2009-01-02 15:00:00,7.9,7.95,7.84,7.87,849800.0,7.9,7.95,7.84,7.87,849800.0
2009-01-02 15:30:00,7.87,7.92,7.81,7.83,1878600.0,7.87,7.92,7.81,7.83,1878600.0
2009-01-05 09:30:00,7.83,7.88,7.55,7.56,492300.0,7.83,7.88,7.55,7.56,492300.0
2009-01-05 10:00:00,7.57,7.73,7.52,7.73,957100.0,7.57,7.73,7.52,7.73,957100.0
2009-01-05 10:30:00,7.73,7.85,7.7,7.84,657200.0,7.73,7.85,7.7,7.84,657200.0
2009-01-05 11:00:00,7.85,7.94,7.74,7.75,892500.0,7.85,7.94,7.74,7.75,892500.0
2009-01-05 11:30:00,7.74,7.87,7.74,7.75,1169300.0,7.74,7.87,7.74,7.75,1169300.0
2009-01-05 12:00:00,7.75,7.79,7.71,7.72,1328800.0,7.75,7.79,7.71,7.72,1328800.0
2009-01-05 12:30:00,7.72,7.77,7.67,7.72,611100.0,7.72,7.77,7.67,7.72,611100.0
2009-01-05 13:00:00,7.72,7.79,7.72,7.74,291000.0,7.72,7.79,7.72,7.74,291000.0
2009-01-05 13:30:00,7.74,7.77,7.67,7.72,805200.0,7.74,7.77,7.67,7.72,805200.0
2009-01-05 14:00:00,7.73,7.75,7.6,7.62,743300.0,7.73,7.75,7.6,7.62,743300.0
2009-01-05 14:30:00,7.62,7.67,7.58,7.65,659200.0,7.62,7.67,7.58,7.65,659200.0
2009-01-05 15:00:00,7.66,7.7,7.56,7.58,923100.0,7.66,7.7,7.56,7.58,923100.0
2009-01-05 15:30:00,7.58,7.65,7.54,7.56,3211600.0,7.58,7.65,7.54,7.56,3211600.0
2009-01-06 09:30:00,7.59,8.06,7.59,7.97,1010500.0,7.59,8.06,7.59,7.97,1010500.0
2009-01-06 10:00:00,7.97,8.0,7.85,7.87,1656100.0,7.97,8.0,7.85,7.87,1656100.0
2009-01-06 10:30:00,7.87,7.92,7.84,7.86,658000.0,7.87,7.92,7.84,7.86,658000.0
2009-01-06 11:00:00,7.85,7.89,7.76,7.83,877900.0,7.85,7.89,7.76,7.83,877900.0
2009-01-06 11:30:00,7.84,7.92,7.83,7.87,1126500.0,7.84,7.92,7.83,7.87,1126500.0
2009-01-06 12:00:00,7.87,8.0,7.86,7.93,2217900.0,7.87,8.0,7.86,7.93,2217900.0
2009-01-06 12:30:00,7.93,8.03,7.93,8.02,949300.0,7.93,8.03,7.93,8.02,949300.0
2009-01-06 13:00:00,8.02,8.03,7.87,7.88,430600.0,8.02,8.03,7.87,7.88,430600.0
2009-01-06 13:30:00,7.88,7.96,7.88,7.95,279300.0,7.88,7.96,7.88,7.95,279300.0
2009-01-06 14:00:00,7.95,8.05,7.93,8.04,629800.0,7.95,8.05,7.93,8.04,629800.0
2009-01-06 14:30:00,8.04,8.1,8.01,8.02,819200.0,8.04,8.1,8.01,8.02,819200.0
2009-01-06 15:00:00,8.02,8.04,7.92,7.95,577500.0,8.02,8.04,7.92,7.95,577500.0
2009-01-06 15:30:00,7.95,8.04,7.95,7.99,1484300.0,7.95,8.04,7.95,7.99,1484300.0
2009-01-07 09:30:00,7.84,8.1,7.8,8.08,1482200.0,7.84,8.1,7.8,8.08,1482200.0
2009-01-07 10:00:00,8.08,8.09,7.89,7.93,963800.0,8.08,8.09,7.89,7.93,963800.0
2009-01-07 10:30:00,7.92,7.96,7.89,7.93,1017100.0,7.92,7.96,7.89,7.93,1017100.0
2009-01-07 11:00:00,7.93,7.98,7.9,7.91,598300.0,7.93,7.98,7.9,7.91,598300.0
2009-01-07 11:30:00,7.92,7.98,7.91,7.93,697500.0,7.92,7.98,7.91,7.93,697500.0
2009-01-07 12:00:00,7.93,7.99,7.89,7.94,1966700.0,7.93,7.99,7.89,7.94,1966700.0
2009-01-07 12:30:00,7.94,7.97,7.91,7.94,531900.0,7.94,7.97,7.91,7.94,531900.0
2009-01-07 13:00:00,7.94,7.95,7.92,7.92,169800.0,7.94,7.95,7.92,7.92,169800.0
2009-01-07 13:30:00,7.92,7.94,7.83,7.87,1374700.0,7.92,7.94,7.83,7.87,1374700.0
2009-01-07 14:00:00,7.87,7.95,7.84,7.84,816000.0,7.87,7.95,7.84,7.84,816000.0
2009-01-07 14:30:00,7.84,7.86,7.72,7.73,554100.0,7.84,7.86,7.72,7.73,554100.0
2009-01-07 15:00:00,7.74,7.81,7.7,7.78,607000.0,7.74,7.81,7.7,7.78,607000.0
2009-01-07 15:30:00,7.79,7.84,7.71,7.76,1238200.0,7.79,7.84,7.71,7.76,1238200.0
2009-01-08 09:30:00,7.83,7.91,7.59,7.6,514200.0,7.83,7.91,7.59,7.6,514200.0
2009-01-08 10:00:00,7.6,7.61,7.52,7.6,918600.0,7.6,7.61,7.52,7.6,918600.0
2009-01-08 10:30:00,7.59,7.75,7.59,7.67,1061300.0,7.59,7.75,7.59,7.67,1061300.0
2009-01-08 11:00:00,7.67,7.75,7.65,7.65,1319700.0,7.67,7.75,7.65,7.65,1319700.0
2009-01-08 11:30:00,7.65,7.71,7.62,7.67,1237600.0,7.65,7.71,7.62,7.67,1237600.0
2009-01-08 12:00:00,7.66,7.75,7.66,7.71,337000.0,7.66,7.75,7.66,7.71,337000.0
2009-01-08 12:30:00,7.7,7.74,7.68,7.69,291800.0,7.7,7.74,7.68,7.69,291800.0
2009-01-08 13:00:00,7.68,7.71,7.65,7.69,423300.0,7.68,7.71,7.65,7.69,423300.0
2009-01-08 13:30:00,7.69,7.73,7.66,7.68,247100.0,7.69,7.73,7.66,7.68,247100.0
2009-01-08 14:00:00,7.68,7.74,7.67,7.67,674000.0,7.68,7.74,7.67,7.67,674000.0
2009-01-08 14:30:00,7.67,7.71,7.63,7.68,1692900.0,7.67,7.71,7.63,7.68,1692900.0
2009-01-08 15:00:00,7.69,7.73,7.67,7.72,1236000.0,7.69,7.73,7.67,7.72,1236000.0
2009-01-08 15:30:00,7.73,7.82,7.71,7.8,2143700.0,7.73,7.82,7.71,7.8,2143700.0
2009-01-09 09:30:00,7.95,7.97,7.65,7.69,764700.0,7.95,7.97,7.65,7.69,764700.0
2009-01-09 10:00:00,7.69,7.77,7.69,7.74,743500.0,7.69,7.77,7.69,7.74,743500.0
2009-01-09 10:30:00,7.74,7.79,7.69,7.73,393900.0,7.74,7.79,7.69,7.73,393900.0
2009-01-09 11:00:00,7.73,7.77,7.67,7.73,1608200.0,7.73,7.77,7.67,7.73,1608200.0
2009-01-09 11:30:00,7.73,7.74,7.65,7.7,621800.0,7.73,7.74,7.65,7.7,621800.0
2009-01-09 12:00:00,7.7,7.75,7.7,7.7,243000.0,7.7,7.75,7.7,7.7,243000.0
2009-01-09 12:30:00,7.7,7.74,7.68,7.69,306000.0,7.7,7.74,7.68,7.69,306000.0
2009-01-09 13:00:00,7.69,7.72,7.66,7.7,456700.0,7.69,7.72,7.66,7.7,456700.0
2009-01-09 13:30:00,7.7,7.71,7.68,7.69,643500.0,7.7,7.71,7.68,7.69,643500.0
2009-01-09 14:00:00,7.69,7.75,7.65,7.7,1270900.0,7.69,7.75,7.65,7.7,1270900.0
2009-01-09 14:30:00,7.71,7.76,7.7,7.74,391000.0,7.71,7.76,7.7,7.74,391000.0
2009-01-09 15:00:00,7.74,7.76,7.7,7.73,369200.0,7.74,7.76,7.7,7.73,369200.0
2009-01-09 15:30:00,7.73,7.74,7.64,7.66,1170200.0,7.73,7.74,7.64,7.66,1170200.0
2009-01-12 09:30:00,7.65,7.65,7.56,7.65,388900.0,7.65,7.65,7.56,7.65,388900.0
2009-01-12 10:00:00,7.65,7.67,7.57,7.59,580100.0,7.65,7.67,7.57,7.59,580100.0
2009-01-12 10:30:00,7.6,7.63,7.51,7.52,929600.0,7.6,7.63,7.51,7.52,929600.0
2009-01-12 11:00:00,7.52,7.52,7.39,7.44,1010000.0,7.52,7.52,7.39,7.44,1010000.0
2009-01-12 11:30:00,7.44,7.45,7.35,7.43,631800.0,7.44,7.45,7.35,7.43,631800.0
2009-01-12 12:00:00,7.43,7.47,7.38,7.44,452400.0,7.43,7.47,7.38,7.44,452400.0
2009-01-12 12:30:00,7.44,7.49,7.44,7.45,246800.0,7.44,7.49,7.44,7.45,246800.0
2009-01-12 13:00:00,7.46,7.51,7.44,7.44,296000.0,7.46,7.51,7.44,7.44,296000.0
2009-01-12 13:30:00,7.44,7.45,7.38,7.39,671900.0,7.44,7.45,7.38,7.39,671900.0
2009-01-12 14:00:00,7.39,7.4,7.35,7.36,356000.0,7.39,7.4,7.35,7.36,356000.0
2009-01-12 14:30:00,7.36,7.39,7.27,7.3,734000.0,7.36,7.39,7.27,7.3,734000.0
2009-01-12 15:00:00,7.3,7.35,7.28,7.3,780200.0,7.3,7.35,7.28,7.3,780200.0
2009-01-12 15:30:00,7.31,7.38,7.26,7.35,2772800.0,7.31,7.38,7.26,7.35,2772800.0
2009-01-13 09:30:00,7.34,7.47,7.06,7.46,614600.0,7.34,7.47,7.06,7.46,614600.0
2009-01-13 10:00:00,7.46,7.57,7.25,7.47,735900.0,7.46,7.57,7.25,7.47,735900.0
2009-01-13 10:30:00,7.46,7.48,7.39,7.45,517000.0,7.46,7.48,7.39,7.45,517000.0
2009-01-13 11:00:00,7.46,7.46,7.33,7.39,680000.0,7.46,7.46,7.33,7.39,680000.0
2009-01-13 11:30:00,7.4,7.45,7.35,7.44,653100.0,7.4,7.45,7.35,7.44,653100.0
2009-01-13 12:00:00,7.44,7.45,7.4,7.41,784200.0,7.44,7.45,7.4,7.41,784200.0
2009-01-13 12:30:00,7.41,7.43,7.37,7.37,391100.0,7.41,7.43,7.37,7.37,391100.0
2009-01-13 13:00:00,7.37,7.41,7.35,7.35,149700.0,7.37,7.41,7.35,7.35,149700.0
2009-01-13 13:30:00,7.35,7.38,7.3,7.33,1085200.0,7.35,7.38,7.3,7.33,1085200.0
2009-01-13 14:00:00,7.33,7.38,7.3,7.32,410400.0,7.33,7.38,7.3,7.32,410400.0
2009-01-13 14:30:00,7.33,7.43,7.32,7.38,930300.0,7.33,7.43,7.32,7.38,930300.0
2009-01-13 15:00:00,7.37,7.41,7.3,7.39,652800.0,7.37,7.41,7.3,7.39,652800.0
2009-01-13 15:30:00,7.39,7.47,7.34,7.4,1836600.0,7.39,7.47,7.34,7.4,1836600.0
2009-01-14 09:30:00,7.23,7.31,7.15,7.26,555000.0,7.23,7.31,7.15,7.26,555000.0
2009-01-14 10:00:00,7.26,7.29,7.18,7.25,629500.0,7.26,7.29,7.18,7.25,629500.0
2009-01-14 10:30:00,7.26,7.28,7.13,7.22,1271700.0,7.26,7.28,7.13,7.22,1271700.0
2009-01-14 11:00:00,7.21,7.21,7.12,7.18,549600.0,7.21,7.21,7.12,7.18,549600.0
2009-01-14 11:30:00,7.18,7.24,7.16,7.22,616000.0,7.18,7.24,7.16,7.22,616000.0
2009-01-14 12:00:00,7.22,7.29,7.2,7.23,523000.0,7.22,7.29,7.2,7.23,523000.0
2009-01-14 12:30:00,7.23,7.33,7.22,7.31,581200.0,7.23,7.33,7.22,7.31,581200.0
2009-01-14 13:00:00,7.31,7.36,7.29,7.31,1036400.0,7.31,7.36,7.29,7.31,1036400.0
2009-01-14 13:30:00,7.31,7.4,7.29,7.32,1021500.0,7.31,7.4,7.29,7.32,1021500.0
2009-01-14 14:00:00,7.32,7.38,7.29,7.35,453400.0,7.32,7.38,7.29,7.35,453400.0
2009-01-14 14:30:00,7.35,7.42,7.35,7.39,807600.0,7.35,7.42,7.35,7.39,807600.0
2009-01-14 15:00:00,7.39,7.39,7.31,7.36,1099700.0,7.39,7.39,7.31,7.36,1099700.0
2009-01-14 15:30:00,7.36,7.43,7.33,7.39,1974800.0,7.36,7.43,7.33,7.39,1974800.0
2009-01-15 09:30:00,7.42,7.5,0.01,7.4,713400.0,7.42,7.5,0.01,7.4,713400.0
2009-01-15 10:00:00,7.4,7.44,7.35,7.36,921400.0,7.4,7.44,7.35,7.36,921400.0
2009-01-15 10:30:00,7.35,7.44,7.33,7.34,1205800.0,7.35,7.44,7.33,7.34,1205800.0
2009-01-15 11:00:00,7.34,7.43,7.32,7.36,1798800.0,7.34,7.43,7.32,7.36,1798800.0
2009-01-15 11:30:00,7.36,7.37,7.22,7.27,1338800.0,7.36,7.37,7.22,7.27,1338800.0
2009-01-15 12:00:00,7.27,7.28,7.17,7.21,826200.0,7.27,7.28,7.17,7.21,826200.0
2009-01-15 12:30:00,7.21,7.3,7.18,7.3,804500.0,7.21,7.3,7.18,7.3,804500.0
2009-01-15 13:00:00,7.3,7.37,7.29,7.33,966500.0,7.3,7.37,7.29,7.33,966500.0
2009-01-15 13:30:00,7.32,7.57,7.32,7.5,1817300.0,7.32,7.57,7.32,7.5,1817300.0
2009-01-15 14:00:00,7.5,7.6,7.49,7.58,1138300.0,7.5,7.6,7.49,7.58,1138300.0
2009-01-15 14:30:00,7.58,7.63,7.55,7.6,1624300.0,7.58,7.63,7.55,7.6,1624300.0
2009-01-15 15:00:00,7.6,7.62,7.52,7.58,3675300.0,7.6,7.62,7.52,7.58,3675300.0
2009-01-15 15:30:00,7.58,7.67,7.55,7.61,4968300.0,7.58,7.67,7.55,7.61,4968300.0
2009-01-16 09:30:00,7.72,7.85,7.66,7.69,2249200.0,7.72,7.85,7.66,7.69,2249200.0
2009-01-16 10:00:00,7.69,7.78,7.67,7.7,1290500.0,7.69,7.78,7.67,7.7,1290500.0
2009-01-16 10:30:00,7.7,7.76,7.69,7.73,1116100.0,7.7,7.76,7.69,7.73,1116100.0
2009-01-16 11:00:00,7.73,7.84,7.69,7.84,1501400.0,7.73,7.84,7.69,7.84,1501400.0
2009-01-16 11:30:00,7.83,7.84,7.75,7.79,1401600.0,7.83,7.84,7.75,7.79,1401600.0
2009-01-16 12:00:00,7.78,7.83,7.7,7.72,838700.0,7.78,7.83,7.7,7.72,838700.0
2009-01-16 12:30:00,7.71,7.81,7.7,7.76,2456000.0,7.71,7.81,7.7,7.76,2456000.0
2009-01-16 13:00:00,7.76,7.8,7.72,7.78,1283500.0,7.76,7.8,7.72,7.78,1283500.0
2009-01-16 13:30:00,7.78,7.85,7.75,7.81,1505100.0,7.78,7.85,7.75,7.81,1505100.0
2009-01-16 14:00:00,7.81,7.87,7.78,7.85,2035900.0,7.81,7.87,7.78,7.85,2035900.0
2009-01-16 14:30:00,7.85,7.89,7.8,7.85,750600.0,7.85,7.89,7.8,7.85,750600.0
2009-01-16 15:00:00,7.85,7.92,7.83,7.85,1174600.0,7.85,7.92,7.83,7.85,1174600.0
2009-01-16 15:30:00,7.85,7.95,7.84,7.87,2506400.0,7.85,7.95,7.84,7.87,2506400.0
2009-01-20 09:30:00,7.9,7.95,7.66,7.69,808700.0,7.9,7.95,7.66,7.69,808700.0
2009-01-20 10:00:00,7.69,7.73,7.64,7.72,938000.0,7.69,7.73,7.64,7.72,938000.0
2009-01-20 10:30:00,7.72,7.74,7.65,7.69,1011900.0,7.72,7.74,7.65,7.69,1011900.0
2009-01-20 11:00:00,7.69,7.73,7.63,7.67,1198500.0,7.69,7.73,7.63,7.67,1198500.0
2009-01-20 11:30:00,7.68,7.78,7.61,7.61,747300.0,7.68,7.78,7.61,7.61,747300.0
2009-01-20 12:00:00,7.61,7.73,7.59,7.63,1148400.0,7.61,7.73,7.59,7.63,1148400.0
2009-01-20 12:30:00,7.63,7.72,7.63,7.64,788700.0,7.63,7.72,7.63,7.64,788700.0
2009-01-20 13:00:00,7.64,7.7,7.6,7.68,571900.0,7.64,7.7,7.6,7.68,571900.0
2009-01-20 13:30:00,7.68,7.73,7.62,7.62,671300.0,7.68,7.73,7.62,7.62,671300.0
2009-01-20 14:00:00,7.62,7.66,7.53,7.59,783600.0,7.62,7.66,7.53,7.59,783600.0
2009-01-20 14:30:00,7.59,7.61,7.46,7.48,673000.0,7.59,7.61,7.46,7.48,673000.0
2009-01-20 15:00:00,7.48,7.57,7.44,7.55,1742200.0,7.48,7.57,7.44,7.55,1742200.0
2009-01-20 15:30:00,7.55,7.63,7.48,7.5,2100000.0,7.55,7.63,7.48,7.5,2100000.0
2009-01-21 09:30:00,7.63,7.79,7.55,7.66,535400.0,7.63,7.79,7.55,7.66,535400.0
2009-01-21 10:00:00,7.66,7.78,7.62,7.62,1077300.0,7.66,7.78,7.62,7.62,1077300.0
2009-01-21 10:30:00,7.62,7.66,7.53,7.59,1053200.0,7.62,7.66,7.53,7.59,1053200.0
2009-01-21 11:00:00,7.6,7.66,7.59,7.61,409200.0,7.6,7.66,7.59,7.61,409200.0
2009-01-21 11:30:00,7.62,7.66,7.61,7.63,442900.0,7.62,7.66,7.61,7.63,442900.0
2009-01-21 12:00:00,7.63,7.72,7.63,7.64,551500.0,7.63,7.72,7.63,7.64,551500.0
2009-01-21 12:30:00,7.64,7.67,7.59,7.64,819400.0,7.64,7.67,7.59,7.64,819400.0
2009-01-21 13:00:00,7.64,7.66,7.62,7.64,436500.0,7.64,7.66,7.62,7.64,436500.0
2009-01-21 13:30:00,7.64,7.78,7.64,7.77,898300.0,7.64,7.78,7.64,7.77,898300.0
2009-01-21 14:00:00,7.77,7.81,7.75,7.75,693600.0,7.77,7.81,7.75,7.75,693600.0
2009-01-21 14:30:00,7.75,7.86,7.75,7.86,1338500.0,7.75,7.86,7.75,7.86,1338500.0
2009-01-21 15:00:00,7.86,7.92,7.82,7.83,1400700.0,7.86,7.92,7.82,7.83,1400700.0
2009-01-21 15:30:00,7.83,7.95,7.82,7.91,1840600.0,7.83,7.95,7.82,7.91,1840600.0
2009-01-22 09:30:00,7.69,8.0,7.65,7.91,658000.0,7.69,8.0,7.65,7.91,658000.0
2009-01-22 10:00:00,7.9,7.95,7.84,7.88,511300.0,7.9,7.95,7.84,7.88,511300.0
2009-01-22 10:30:00,7.87,7.92,7.83,7.86,495300.0,7.87,7.92,7.83,7.86,495300.0
2009-01-22 11:00:00,7.86,7.9,7.8,7.86,776100.0,7.86,7.9,7.8,7.86,776100.0
2009-01-22 11:30:00,7.86,7.87,7.71,7.72,511600.0,7.86,7.87,7.71,7.72,511600.0
2009-01-22 12:00:00,7.71,7.8,7.71,7.78,494800.0,7.71,7.8,7.71,7.78,494800.0
2009-01-22 12:30:00,7.77,7.82,7.73,7.77,317500.0,7.77,7.82,7.73,7.77,317500.0
2009-01-22 13:00:00,7.77,7.82,7.71,7.79,389400.0,7.77,7.82,7.71,7.79,389400.0
2009-01-22 13:30:00,7.79,7.89,7.73,7.88,414400.0,7.79,7.89,7.73,7.88,414400.0
2009-01-22 14:00:00,7.88,7.96,7.83,7.91,715500.0,7.88,7.96,7.83,7.91,715500.0
2009-01-22 14:30:00,7.91,7.97,7.87,7.96,1362500.0,7.91,7.97,7.87,7.96,1362500.0
2009-01-22 15:00:00,7.96,7.97,7.85,7.94,1128300.0,7.96,7.97,7.85,7.94,1128300.0
2009-01-22 15:30:00,7.95,7.98,7.88,7.94,1338200.0,7.95,7.98,7.88,7.94,1338200.0
2009-01-23 09:30:00,7.76,7.79,7.56,7.61,932400.0,7.76,7.79,7.56,7.61,932400.0
2009-01-23 10:00:00,7.61,7.69,7.59,7.65,1185000.0,7.61,7.69,7.59,7.65,1185000.0
2009-01-23 10:30:00,7.65,7.65,7.54,7.59,1043900.0,7.65,7.65,7.54,7.59,1043900.0
2009-01-23 11:00:00,7.6,7.74,7.59,7.67,518500.0,7.6,7.74,7.59,7.67,518500.0
2009-01-23 11:30:00,7.67,7.7,7.6,7.61,361800.0,7.67,7.7,7.6,7.61,361800.0
2009-01-23 12:00:00,7.61,7.63,7.57,7.62,633500.0,7.61,7.63,7.57,7.62,633500.0
2009-01-23 12:30:00,7.62,7.65,7.54,7.58,1110400.0,7.62,7.65,7.54,7.58,1110400.0
2009-01-23 13:00:00,7.58,7.7,7.56,7.62,906500.0,7.58,7.7,7.56,7.62,906500.0
2009-01-23 13:30:00,7.62,7.79,7.62,7.78,872600.0,7.62,7.79,7.62,7.78,872600.0
2009-01-23 14:00:00,7.79,7.81,7.68,7.74,678500.0,7.79,7.81,7.68,7.74,678500.0
2009-01-23 14:30:00,7.74,7.75,7.61,7.66,733600.0,7.74,7.75,7.61,7.66,733600.0
2009-01-23 15:00:00,7.66,7.71,7.64,7.64,1046700.0,7.66,7.71,7.64,7.64,1046700.0
2009-01-23 15:30:00,7.64,7.75,7.61,7.73,1382900.0,7.64,7.75,7.61,7.73,1382900.0
2009-01-26 09:30:00,7.88,8.12,7.67,8.04,1128300.0,7.88,8.12,7.67,8.04,1128300.0
2009-01-26 10:00:00,8.04,8.12,7.98,8.04,885200.0,8.04,8.12,7.98,8.04,885200.0
2009-01-26 10:30:00,8.04,8.05,7.97,7.99,582500.0,8.04,8.05,7.97,7.99,582500.0
2009-01-26 11:00:00,7.98,8.02,7.91,7.97,739100.0,7.98,8.02,7.91,7.97,739100.0
2009-01-26 11:30:00,7.97,8.01,7.95,8.0,461000.0,7.97,8.01,7.95,8.0,461000.0
2009-01-26 12:00:00,8.0,8.03,7.97,7.99,431600.0,8.0,8.03,7.97,7.99,431600.0
2009-01-26 12:30:00,8.0,8.04,7.96,7.99,475600.0,8.0,8.04,7.96,7.99,475600.0
2009-01-26 13:00:00,8.0,8.05,7.96,8.03,585700.0,8.0,8.05,7.96,8.03,585700.0
2009-01-26 13:30:00,8.04,8.04,7.95,7.97,698200.0,8.04,8.04,7.95,7.97,698200.0
2009-01-26 14:00:00,7.97,7.97,7.86,7.88,911600.0,7.97,7.97,7.86,7.88,911600.0
2009-01-26 14:30:00,7.88,7.96,7.84,7.94,938200.0,7.88,7.96,7.84,7.94,938200.0
2009-01-26 15:00:00,7.94,8.04,7.94,7.97,939900.0,7.94,8.04,7.94,7.97,939900.0
2009-01-26 15:30:00,7.97,8.0,7.93,7.96,1344000.0,7.97,8.0,7.93,7.96,1344000.0
2009-01-27 09:30:00,8.03,8.44,8.0,8.39,2425500.0,8.03,8.44,8.0,8.39,2425500.0
2009-01-27 10:00:00,8.39,8.49,8.29,8.37,2907800.0,8.39,8.49,8.29,8.37,2907800.0
2009-01-27 10:30:00,8.37,8.41,8.28,8.4,3015900.0,8.37,8.41,8.28,8.4,3015900.0
2009-01-27 11:00:00,8.41,8.45,8.34,8.4,2031400.0,8.41,8.45,8.34,8.4,2031400.0
2009-01-27 11:30:00,8.4,8.47,8.39,8.42,1985700.0,8.4,8.47,8.39,8.42,1985700.0
2009-01-27 12:00:00,8.43,8.67,8.43,8.62,1633300.0,8.43,8.67,8.43,8.62,1633300.0
2009-01-27 12:30:00,8.62,8.63,8.49,8.52,988700.0,8.62,8.63,8.49,8.52,988700.0
2009-01-27 13:00:00,8.51,8.59,8.48,8.52,1020100.0,8.51,8.59,8.48,8.52,1020100.0
2009-01-27 13:30:00,8.52,8.54,8.44,8.49,995900.0,8.52,8.54,8.44,8.49,995900.0
2009-01-27 14:00:00,8.49,8.55,8.42,8.46,1003500.0,8.49,8.55,8.42,8.46,1003500.0
2009-01-27 14:30:00,8.47,8.51,8.44,8.47,1045100.0,8.47,8.51,8.44,8.47,1045100.0
2009-01-27 15:00:00,8.48,8.57,8.43,8.51,1836500.0,8.48,8.57,8.43,8.51,1836500.0
2009-01-27 15:30:00,8.51,8.56,8.47,8.52,2015200.0,8.51,8.56,8.47,8.52,2015200.0
2009-01-28 09:30:00,8.72,8.82,8.62,8.67,1726000.0,8.72,8.82,8.62,8.67,1726000.0
2009-01-28 10:00:00,8.68,8.74,8.61,8.72,1339200.0,8.68,8.74,8.61,8.72,1339200.0
2009-01-28 10:30:00,8.72,8.75,8.65,8.71,1744300.0,8.72,8.75,8.65,8.71,1744300.0
2009-01-28 11:00:00,8.71,8.81,8.63,8.64,2143700.0,8.71,8.81,8.63,8.64,2143700.0
2009-01-28 11:30:00,8.64,8.64,8.56,8.57,1402500.0,8.64,8.64,8.56,8.57,1402500.0
2009-01-28 12:00:00,8.57,8.7,8.52,8.69,1530100.0,8.57,8.7,8.52,8.69,1530100.0
2009-01-28 12:30:00,8.69,8.75,8.66,8.66,902700.0,8.69,8.75,8.66,8.66,902700.0
2009-01-28 13:00:00,8.66,8.7,8.62,8.64,1002600.0,8.66,8.7,8.62,8.64,1002600.0
2009-01-28 13:30:00,8.64,8.67,8.61,8.62,737800.0,8.64,8.67,8.61,8.62,737800.0
2009-01-28 14:00:00,8.62,8.75,8.6,8.74,1474500.0,8.62,8.75,8.6,8.74,1474500.0
2009-01-28 14:30:00,8.74,8.75,8.62,8.71,1427000.0,8.74,8.75,8.62,8.71,1427000.0
2009-01-28 15:00:00,8.72,8.75,8.55,8.55,2527700.0,8.72,8.75,8.55,8.55,2527700.0
2009-01-28 15:30:00,8.55,8.72,8.53,8.62,3030300.0,8.55,8.72,8.53,8.62,3030300.0
2009-01-29 09:30:00,8.6,9.63,8.55,9.3,6191900.0,8.6,9.63,8.55,9.3,6191900.0
2009-01-29 10:00:00,9.31,9.4,9.13,9.3,5785300.0,9.31,9.4,9.13,9.3,5785300.0
2009-01-29 10:30:00,9.31,9.35,8.95,9.05,2930900.0,9.31,9.35,8.95,9.05,2930900.0
2009-01-29 11:00:00,9.06,9.1,8.88,8.97,2989700.0,9.06,9.1,8.88,8.97,2989700.0
2009-01-29 11:30:00,8.98,9.01,8.84,8.92,2337500.0,8.98,9.01,8.84,8.92,2337500.0
2009-01-29 12:00:00,8.92,8.92,8.7,8.79,1458700.0,8.92,8.92,8.7,8.79,1458700.0
2009-01-29 12:30:00,8.79,8.85,8.65,8.69,884800.0,8.79,8.85,8.65,8.69,884800.0
2009-01-29 13:00:00,8.69,8.78,8.64,8.75,1171800.0,8.69,8.78,8.64,8.75,1171800.0
2009-01-29 13:30:00,8.74,8.78,8.66,8.76,1196500.0,8.74,8.78,8.66,8.76,1196500.0
2009-01-29 14:00:00,8.76,8.79,8.67,8.77,1250200.0,8.76,8.79,8.67,8.77,1250200.0
2009-01-29 14:30:00,8.77,8.85,8.75,8.8,1370300.0,8.77,8.85,8.75,8.8,1370300.0
2009-01-29 15:00:00,8.8,8.92,8.78,8.82,1871700.0,8.8,8.92,8.78,8.82,1871700.0
2009-01-29 15:30:00,8.82,8.84,8.72,8.76,3080000.0,8.82,8.84,8.72,8.76,3080000.0
2009-01-30 09:30:00,9.1,9.2,9.02,9.08,1518900.0,9.1,9.2,9.02,9.08,1518900.0
2009-01-30 10:00:00,9.08,9.12,8.92,8.92,1419500.0,9.08,9.12,8.92,8.92,1419500.0
2009-01-30 10:30:00,8.92,8.99,8.83,8.92,1193200.0,8.92,8.99,8.83,8.92,1193200.0
2009-01-30 11:00:00,8.93,8.95,8.85,8.86,1256800.0,8.93,8.95,8.85,8.86,1256800.0
2009-01-30 11:30:00,8.87,8.95,8.85,8.92,581800.0,8.87,8.95,8.85,8.92,581800.0
2009-01-30 12:00:00,8.93,8.95,8.85,8.89,415400.0,8.93,8.95,8.85,8.89,415400.0
2009-01-30 12:30:00,8.89,8.96,8.86,8.95,443700.0,8.89,8.96,8.86,8.95,443700.0
2009-01-30 13:00:00,8.95,8.99,8.88,8.91,536900.0,8.95,8.99,8.88,8.91,536900.0
2009-01-30 13:30:00,8.91,8.95,8.86,8.92,682900.0,8.91,8.95,8.86,8.92,682900.0
2009-01-30 14:00:00,8.92,8.96,8.88,8.92,443900.0,8.92,8.96,8.88,8.92,443900.0
2009-01-30 14:30:00,8.93,8.96,8.86,8.91,672700.0,8.93,8.96,8.86,8.91,672700.0
2009-01-30 15:00:00,8.91,8.95,8.84,8.87,1509300.0,8.91,8.95,8.84,8.87,1509300.0
2009-01-30 15:30:00,8.87,8.9,8.8,8.87,2642800.0,8.87,8.9,8.8,8.87,2642800.0
2009-02-02 09:30:00,8.73,8.82,8.59,8.8,795100.0,8.73,8.82,8.59,8.8,795100.0
2009-02-02 10:00:00,8.8,8.86,8.74,8.76,588300.0,8.8,8.86,8.74,8.76,588300.0
2009-02-02 10:30:00,8.76,8.8,8.71,8.78,680300.0,8.76,8.8,8.71,8.78,680300.0
2009-02-02 11:00:00,8.77,8.79,8.75,8.75,335100.0,8.77,8.79,8.75,8.75,335100.0
2009-02-02 11:30:00,8.75,8.82,8.75,8.78,473300.0,8.75,8.82,8.75,8.78,473300.0
2009-02-02 12:00:00,8.78,8.84,8.75,8.78,682500.0,8.78,8.84,8.75,8.78,682500.0
2009-02-02 12:30:00,8.78,8.86,8.78,8.85,620000.0,8.78,8.86,8.78,8.85,620000.0
2009-02-02 13:00:00,8.85,8.85,8.76,8.77,352500.0,8.85,8.85,8.76,8.77,352500.0
2009-02-02 13:30:00,8.78,8.81,8.75,8.75,326900.0,8.78,8.81,8.75,8.75,326900.0
2009-02-02 14:00:00,8.75,8.79,8.75,8.75,429500.0,8.75,8.79,8.75,8.75,429500.0
2009-02-02 14:30:00,8.75,8.77,8.72,8.75,466700.0,8.75,8.77,8.72,8.75,466700.0
2009-02-02 15:00:00,8.75,8.77,8.72,8.77,780600.0,8.75,8.77,8.72,8.77,780600.0
2009-02-02 15:30:00,8.77,8.83,8.75,8.78,1229500.0,8.77,8.83,8.75,8.78,1229500.0
2009-02-03 09:30:00,8.91,8.91,8.7,8.82,765600.0,8.91,8.91,8.7,8.82,765600.0
2009-02-03 10:00:00,8.82,8.9,8.71,8.78,686100.0,8.82,8.9,8.71,8.78,686100.0
2009-02-03 10:30:00,8.77,8.88,8.75,8.76,500000.0,8.77,8.88,8.75,8.76,500000.0
2009-02-03 11:00:00,8.75,8.79,8.74,8.75,417000.0,8.75,8.79,8.74,8.75,417000.0
2009-02-03 11:30:00,8.75,8.76,8.73,8.73,475200.0,8.75,8.76,8.73,8.73,475200.0
2009-02-03 12:00:00,8.74,8.76,8.64,8.67,738900.0,8.74,8.76,8.64,8.67,738900.0
2009-02-03 12:30:00,8.68,8.73,8.66,8.66,410800.0,8.68,8.73,8.66,8.66,410800.0
2009-02-03 13:00:00,8.66,8.71,8.65,8.65,549800.0,8.66,8.71,8.65,8.65,549800.0
2009-02-03 13:30:00,8.66,8.77,8.65,8.77,658600.0,8.66,8.77,8.65,8.77,658600.0
2009-02-03 14:00:00,8.77,8.81,8.69,8.7,826100.0,8.77,8.81,8.69,8.7,826100.0
2009-02-03 14:30:00,8.69,8.81,8.69,8.77,1710100.0,8.69,8.81,8.69,8.77,1710100.0
2009-02-03 15:00:00,8.77,8.82,8.74,8.76,1449700.0,8.77,8.82,8.74,8.76,1449700.0
2009-02-03 15:30:00,8.77,8.84,8.76,8.77,3608000.0,8.77,8.84,8.76,8.77,3608000.0
2009-02-04 09:30:00,8.82,9.18,8.66,9.15,1095200.0,8.82,9.18,8.66,9.15,1095200.0
2009-02-04 10:00:00,9.15,9.36,9.14,9.35,1452200.0,9.15,9.36,9.14,9.35,1452200.0
2009-02-04 10:30:00,9.35,9.43,9.25,9.33,1513400.0,9.35,9.43,9.25,9.33,1513400.0
2009-02-04 11:00:00,9.33,9.33,9.17,9.19,905900.0,9.33,9.33,9.17,9.19,905900.0
2009-02-04 11:30:00,9.18,9.19,9.1,9.14,1038300.0,9.18,9.19,9.1,9.14,1038300.0
2009-02-04 12:00:00,9.14,9.2,9.13,9.15,353800.0,9.14,9.2,9.13,9.15,353800.0
2009-02-04 12:30:00,9.15,9.21,9.14,9.16,257500.0,9.15,9.21,9.14,9.16,257500.0
2009-02-04 13:00:00,9.16,9.21,9.13,9.2,489700.0,9.16,9.21,9.13,9.2,489700.0
2009-02-04 13:30:00,9.2,9.2,9.01,9.07,692900.0,9.2,9.2,9.01,9.07,692900.0
2009-02-04 14:00:00,9.06,9.08,8.98,9.04,737400.0,9.06,9.08,8.98,9.04,737400.0
2009-02-04 14:30:00,9.04,9.16,9.01,9.13,805300.0,9.04,9.16,9.01,9.13,805300.0
2009-02-04 15:00:00,9.13,9.16,9.02,9.06,973700.0,9.13,9.16,9.02,9.06,973700.0
2009-02-04 15:30:00,9.06,9.15,9.05,9.08,1588800.0,9.06,9.15,9.05,9.08,1588800.0
2009-02-05 09:30:00,9.13,9.15,8.88,8.91,755200.0,9.13,9.15,8.88,8.91,755200.0
2009-02-05 10:00:00,8.92,9.06,8.91,9.05,619100.0,8.92,9.06,8.91,9.05,619100.0
2009-02-05 10:30:00,9.05,9.12,8.99,9.07,1306000.0,9.05,9.12,8.99,9.07,1306000.0
2009-02-05 11:00:00,9.07,9.2,9.06,9.15,936600.0,9.07,9.2,9.06,9.15,936600.0
2009-02-05 11:30:00,9.15,9.29,9.15,9.28,1047300.0,9.15,9.29,9.15,9.28,1047300.0
2009-02-05 12:00:00,9.28,9.42,9.28,9.37,1005400.0,9.28,9.42,9.28,9.37,1005400.0
2009-02-05 12:30:00,9.37,9.43,9.28,9.3,989300.0,9.37,9.43,9.28,9.3,989300.0
2009-02-05 13:00:00,9.29,9.37,9.23,9.27,661900.0,9.29,9.37,9.23,9.27,661900.0
2009-02-05 13:30:00,9.28,9.35,9.26,9.28,355600.0,9.28,9.35,9.26,9.28,355600.0
2009-02-05 14:00:00,9.27,9.39,9.27,9.38,611600.0,9.27,9.39,9.27,9.38,611600.0
2009-02-05 14:30:00,9.38,9.39,9.29,9.35,990200.0,9.38,9.39,9.29,9.35,990200.0
2009-02-05 15:00:00,9.35,9.37,9.23,9.32,850900.0,9.35,9.37,9.23,9.32,850900.0
2009-02-05 15:30:00,9.32,9.38,9.28,9.32,1329800.0,9.32,9.38,9.28,9.32,1329800.0
2009-02-06 09:30:00,9.33,9.4,9.2,9.35,784700.0,9.33,9.4,9.2,9.35,784700.0
2009-02-06 10:00:00,9.35,9.37,9.24,9.27,752200.0,9.35,9.37,9.24,9.27,752200.0
2009-02-06 10:30:00,9.27,9.3,9.24,9.29,417900.0,9.27,9.3,9.24,9.29,417900.0
2009-02-06 11:00:00,9.29,9.36,9.29,9.3,440700.0,9.29,9.36,9.29,9.3,440700.0
2009-02-06 11:30:00,9.31,9.38,9.29,9.38,203600.0,9.31,9.38,9.29,9.38,203600.0
2009-02-06 12:00:00,9.37,9.41,9.34,9.39,311900.0,9.37,9.41,9.34,9.39,311900.0
2009-02-06 12:30:00,9.39,9.43,9.37,9.42,233000.0,9.39,9.43,9.37,9.42,233000.0
2009-02-06 13:00:00,9.41,9.51,9.39,9.51,444700.0,9.41,9.51,9.39,9.51,444700.0
2009-02-06 13:30:00,9.5,9.56,9.48,9.51,673200.0,9.5,9.56,9.48,9.51,673200.0
2009-02-06 14:00:00,9.51,9.51,9.42,9.46,657700.0,9.51,9.51,9.42,9.46,657700.0
2009-02-06 14:30:00,9.46,9.52,9.36,9.37,548300.0,9.46,9.52,9.36,9.37,548300.0
2009-02-06 15:00:00,9.37,9.4,9.32,9.37,953100.0,9.37,9.4,9.32,9.37,953100.0
2009-02-06 15:30:00,9.37,9.46,9.36,9.39,1236600.0,9.37,9.46,9.36,9.39,1236600.0
2009-02-09 09:30:00,9.38,9.49,9.11,9.13,848000.0,9.38,9.49,9.11,9.13,848000.0
2009-02-09 10:00:00,9.12,9.16,9.07,9.11,683400.0,9.12,9.16,9.07,9.11,683400.0
2009-02-09 10:30:00,9.1,9.32,9.1,9.31,830700.0,9.1,9.32,9.1,9.31,830700.0
2009-02-09 11:00:00,9.3,9.3,9.22,9.25,325000.0,9.3,9.3,9.22,9.25,325000.0
2009-02-09 11:30:00,9.26,9.26,9.15,9.2,422100.0,9.26,9.26,9.15,9.2,422100.0
2009-02-09 12:00:00,9.2,9.21,9.13,9.21,563900.0,9.2,9.21,9.13,9.21,563900.0
2009-02-09 12:30:00,9.21,9.24,9.19,9.19,409300.0,9.21,9.24,9.19,9.19,409300.0
2009-02-09 13:00:00,9.19,9.21,9.16,9.2,606800.0,9.19,9.21,9.16,9.2,606800.0
2009-02-09 13:30:00,9.2,9.2,9.1,9.13,679500.0,9.2,9.2,9.1,9.13,679500.0
2009-02-09 14:00:00,9.14,9.19,9.12,9.12,518600.0,9.14,9.19,9.12,9.12,518600.0
2009-02-09 14:30:00,9.13,9.13,9.08,9.09,485100.0,9.13,9.13,9.08,9.09,485100.0
2009-02-09 15:00:00,9.09,9.19,9.07,9.18,1375500.0,9.09,9.19,9.07,9.18,1375500.0
2009-02-09 15:30:00,9.18,9.2,9.13,9.18,1697800.0,9.18,9.2,9.13,9.18,1697800.0
2009-02-10 09:30:00,9.11,9.11,8.98,9.03,728700.0,9.11,9.11,8.98,9.03,728700.0
2009-02-10 10:00:00,9.02,9.06,8.89,8.9,1254800.0,9.02,9.06,8.89,8.9,1254800.0
2009-02-10 10:30:00,8.9,9.02,8.88,9.02,1524900.0,8.9,9.02,8.88,9.02,1524900.0
2009-02-10 11:00:00,9.02,9.04,8.77,8.87,1298200.0,9.02,9.04,8.77,8.87,1298200.0
2009-02-10 11:30:00,8.87,8.87,8.67,8.77,1139600.0,8.87,8.87,8.67,8.77,1139600.0
2009-02-10 12:00:00,8.78,8.79,8.67,8.69,760300.0,8.78,8.79,8.67,8.69,760300.0
2009-02-10 12:30:00,8.69,8.76,8.69,8.74,350800.0,8.69,8.76,8.69,8.74,350800.0
2009-02-10 13:00:00,8.74,8.75,8.59,8.65,654200.0,8.74,8.75,8.59,8.65,654200.0
2009-02-10 13:30:00,8.65,8.69,8.63,8.64,727400.0,8.65,8.69,8.63,8.64,727400.0
2009-02-10 14:00:00,8.64,8.69,8.57,8.57,771200.0,8.64,8.69,8.57,8.57,771200.0
2009-02-10 14:30:00,8.56,8.67,8.53,8.62,1009300.0,8.56,8.67,8.53,8.62,1009300.0
2009-02-10 15:00:00,8.62,8.7,8.55,8.57,1125400.0,8.62,8.7,8.55,8.57,1125400.0
2009-02-10 15:30:00,8.57,8.64,8.54,8.59,2198600.0,8.57,8.64,8.54,8.59,2198600.0
2009-02-11 09:30:00,8.96,9.36,8.5,8.73,821200.0,8.96,9.36,8.5,8.73,821200.0
2009-02-11 10:00:00,8.73,8.78,8.67,8.7,443400.0,8.73,8.78,8.67,8.7,443400.0
2009-02-11 10:30:00,8.7,8.83,8.65,8.8,686900.0,8.7,8.83,8.65,8.8,686900.0
2009-02-11 11:00:00,8.8,8.89,8.79,8.84,749100.0,8.8,8.89,8.79,8.84,749100.0
2009-02-11 11:30:00,8.84,8.87,8.73,8.78,893200.0,8.84,8.87,8.73,8.78,893200.0
2009-02-11 12:00:00,8.79,8.79,8.7,8.75,610700.0,8.79,8.79,8.7,8.75,610700.0
2009-02-11 12:30:00,8.75,8.82,8.74,8.76,360100.0,8.75,8.82,8.74,8.76,360100.0
2009-02-11 13:00:00,8.76,8.78,8.73,8.75,236400.0,8.76,8.78,8.73,8.75,236400.0
2009-02-11 13:30:00,8.75,8.76,8.65,8.67,286700.0,8.75,8.76,8.65,8.67,286700.0
2009-02-11 14:00:00,8.68,8.7,8.61,8.69,636200.0,8.68,8.7,8.61,8.69,636200.0
2009-02-11 14:30:00,8.7,8.83,8.69,8.81,523000.0,8.7,8.83,8.69,8.81,523000.0
2009-02-11 15:00:00,8.81,8.84,8.76,8.8,434600.0,8.81,8.84,8.76,8.8,434600.0
2009-02-11 15:30:00,8.79,8.82,8.71,8.79,1013500.0,8.79,8.82,8.71,8.79,1013500.0
2009-02-12 09:30:00,8.65,8.69,8.57,8.62,741200.0,8.65,8.69,8.57,8.62,741200.0
2009-02-12 10:00:00,8.62,8.67,8.55,8.61,842400.0,8.62,8.67,8.55,8.61,842400.0
2009-02-12 10:30:00,8.61,8.72,8.59,8.71,569500.0,8.61,8.72,8.59,8.71,569500.0
2009-02-12 11:00:00,8.71,8.75,8.63,8.71,589200.0,8.71,8.75,8.63,8.71,589200.0
2009-02-12 11:30:00,8.71,8.76,8.69,8.73,601400.0,8.71,8.76,8.69,8.73,601400.0
2009-02-12 12:00:00,8.73,8.86,8.73,8.85,392900.0,8.73,8.86,8.73,8.85,392900.0
2009-02-12 12:30:00,8.85,8.87,8.81,8.81,373800.0,8.85,8.87,8.81,8.81,373800.0
2009-02-12 13:00:00,8.82,8.82,8.7,8.72,693000.0,8.82,8.82,8.7,8.72,693000.0
2009-02-12 13:30:00,8.72,8.76,8.67,8.73,677600.0,8.72,8.76,8.67,8.73,677600.0
2009-02-12 14:00:00,8.74,8.81,8.69,8.71,645100.0,8.74,8.81,8.69,8.71,645100.0
2009-02-12 14:30:00,8.7,8.74,8.56,8.57,894300.0,8.7,8.74,8.56,8.57,894300.0
2009-02-12 15:00:00,8.57,8.73,8.54,8.73,1235300.0,8.57,8.73,8.54,8.73,1235300.0
2009-02-12 15:30:00,8.73,8.85,8.67,8.81,2074700.0,8.73,8.85,8.67,8.81,2074700.0
2009-02-13 09:30:00,8.75,8.98,8.75,8.96,1389700.0,8.75,8.98,8.75,8.96,1389700.0
2009-02-13 10:00:00,8.96,9.0,8.85,8.95,1386500.0,8.96,9.0,8.85,8.95,1386500.0
2009-02-13 10:30:00,8.95,8.99,8.93,8.95,581200.0,8.95,8.99,8.93,8.95,581200.0
2009-02-13 11:00:00,8.95,8.95,8.82,8.84,517800.0,8.95,8.95,8.82,8.84,517800.0
2009-02-13 11:30:00,8.83,8.87,8.76,8.82,694800.0,8.83,8.87,8.76,8.82,694800.0
2009-02-13 12:00:00,8.82,8.84,8.71,8.73,1100400.0,8.82,8.84,8.71,8.73,1100400.0
2009-02-13 12:30:00,8.73,8.74,8.63,8.66,749700.0,8.73,8.74,8.63,8.66,749700.0
2009-02-13 13:00:00,8.66,8.71,8.64,8.66,1004300.0,8.66,8.71,8.64,8.66,1004300.0
2009-02-13 13:30:00,8.66,8.73,8.64,8.71,600900.0,8.66,8.73,8.64,8.71,600900.0
2009-02-13 14:00:00,8.71,8.73,8.66,8.73,605500.0,8.71,8.73,8.66,8.73,605500.0
2009-02-13 14:30:00,8.73,8.75,8.67,8.72,991800.0,8.73,8.75,8.67,8.72,991800.0
2009-02-13 15:00:00,8.72,8.74,8.63,8.7,1117000.0,8.72,8.74,8.63,8.7,1117000.0
2009-02-13 15:30:00,8.7,8.74,8.64,8.65,2007900.0,8.7,8.74,8.64,8.65,2007900.0
2009-02-17 09:30:00,8.97,8.97,8.53,8.59,1615400.0,8.97,8.97,8.53,8.59,1615400.0
2009-02-17 10:00:00,8.59,8.69,8.59,8.65,841900.0,8.59,8.69,8.59,8.65,841900.0
2009-02-17 10:30:00,8.66,8.7,8.6,8.61,895000.0,8.66,8.7,8.6,8.61,895000.0
2009-02-17 11:00:00,8.6,8.62,8.55,8.55,705700.0,8.6,8.62,8.55,8.55,705700.0
2009-02-17 11:30:00,8.55,8.57,8.45,8.48,771100.0,8.55,8.57,8.45,8.48,771100.0
2009-02-17 12:00:00,8.49,8.54,8.48,8.52,515500.0,8.49,8.54,8.48,8.52,515500.0
2009-02-17 12:30:00,8.53,8.58,8.52,8.58,315000.0,8.53,8.58,8.52,8.58,315000.0
2009-02-17 13:00:00,8.58,8.58,8.52,8.56,405000.0,8.58,8.58,8.52,8.56,405000.0
2009-02-17 13:30:00,8.57,8.63,8.54,8.57,509700.0,8.57,8.63,8.54,8.57,509700.0
2009-02-17 14:00:00,8.57,8.64,8.56,8.57,691100.0,8.57,8.64,8.56,8.57,691100.0
2009-02-17 14:30:00,8.57,8.64,8.57,8.63,947600.0,8.57,8.64,8.57,8.63,947600.0
2009-02-17 15:00:00,8.64,8.66,8.57,8.61,1084700.0,8.64,8.66,8.57,8.61,1084700.0
2009-02-17 15:30:00,8.6,8.72,8.55,8.56,2695000.0,8.6,8.72,8.55,8.56,2695000.0
2009-02-18 09:30:00,8.65,8.65,8.48,8.49,1154800.0,8.65,8.65,8.48,8.49,1154800.0
2009-02-18 10:00:00,8.5,8.52,8.37,8.48,1138800.0,8.5,8.52,8.37,8.48,1138800.0
2009-02-18 10:30:00,8.48,8.51,8.42,8.47,1304800.0,8.48,8.51,8.42,8.47,1304800.0
2009-02-18 11:00:00,8.47,8.53,8.46,8.52,1433700.0,8.47,8.53,8.46,8.52,1433700.0
2009-02-18 11:30:00,8.52,8.54,8.39,8.4,946900.0,8.52,8.54,8.39,8.4,946900.0
2009-02-18 12:00:00,8.41,8.58,8.4,8.5,766200.0,8.41,8.58,8.4,8.5,766200.0
2009-02-18 12:30:00,8.5,8.5,8.43,8.5,536600.0,8.5,8.5,8.43,8.5,536600.0
2009-02-18 13:00:00,8.5,8.51,8.43,8.46,409800.0,8.5,8.51,8.43,8.46,409800.0
2009-02-18 13:30:00,8.46,8.46,8.36,8.4,499800.0,8.46,8.46,8.36,8.4,499800.0
2009-02-18 14:00:00,8.4,8.47,8.31,8.45,791400.0,8.4,8.47,8.31,8.45,791400.0
2009-02-18 14:30:00,8.46,8.47,8.37,8.46,1014500.0,8.46,8.47,8.37,8.46,1014500.0
2009-02-18 15:00:00,8.46,8.48,8.41,8.44,857600.0,8.46,8.48,8.41,8.44,857600.0
2009-02-18 15:30:00,8.43,8.5,8.42,8.45,1413500.0,8.43,8.5,8.42,8.45,1413500.0
2009-02-19 09:30:00,8.5,8.69,8.45,8.67,875500.0,8.5,8.69,8.45,8.67,875500.0
2009-02-19 10:00:00,8.66,8.69,8.62,8.64,1039000.0,8.66,8.69,8.62,8.64,1039000.0
2009-02-19 10:30:00,8.64,8.65,8.59,8.63,788300.0,8.64,8.65,8.59,8.63,788300.0
2009-02-19 11:00:00,8.62,8.69,8.61,8.67,699900.0,8.62,8.69,8.61,8.67,699900.0
2009-02-19 11:30:00,8.67,8.7,8.64,8.64,740200.0,8.67,8.7,8.64,8.64,740200.0
2009-02-19 12:00:00,8.65,8.66,8.59,8.65,526600.0,8.65,8.66,8.59,8.65,526600.0
2009-02-19 12:30:00,8.64,8.68,8.64,8.66,540100.0,8.64,8.68,8.64,8.66,540100.0
2009-02-19 13:00:00,8.66,8.74,8.65,8.73,748300.0,8.66,8.74,8.65,8.73,748300.0
2009-02-19 13:30:00,8.74,8.74,8.7,8.73,583800.0,8.74,8.74,8.7,8.73,583800.0
2009-02-19 14:00:00,8.72,8.76,8.66,8.72,989400.0,8.72,8.76,8.66,8.72,989400.0
2009-02-19 14:30:00,8.71,8.75,8.69,8.74,1034400.0,8.71,8.75,8.69,8.74,1034400.0
2009-02-19 15:00:00,8.74,8.77,8.61,8.69,1645400.0,8.74,8.77,8.61,8.69,1645400.0
2009-02-19 15:30:00,8.69,8.77,8.62,8.67,1804300.0,8.69,8.77,8.62,8.67,1804300.0
2009-02-20 09:30:00,8.36,8.67,8.36,8.57,1802100.0,8.36,8.67,8.36,8.57,1802100.0
2009-02-20 10:00:00,8.57,8.58,8.5,8.58,1246000.0,8.57,8.58,8.5,8.58,1246000.0
2009-02-20 10:30:00,8.58,8.59,8.42,8.45,1037000.0,8.58,8.59,8.42,8.45,1037000.0
2009-02-20 11:00:00,8.45,8.46,8.22,8.25,1239200.0,8.45,8.46,8.22,8.25,1239200.0
2009-02-20 11:30:00,8.25,8.34,8.18,8.18,1649800.0,8.25,8.34,8.18,8.18,1649800.0
2009-02-20 12:00:00,8.19,8.22,8.09,8.12,1700800.0,8.19,8.22,8.09,8.12,1700800.0
2009-02-20 12:30:00,8.12,8.16,8.07,8.1,1083700.0,8.12,8.16,8.07,8.1,1083700.0
2009-02-20 13:00:00,8.1,8.12,7.98,8.04,1199600.0,8.1,8.12,7.98,8.04,1199600.0
2009-02-20 13:30:00,8.05,8.17,8.02,8.11,1098200.0,8.05,8.17,8.02,8.11,1098200.0
2009-02-20 14:00:00,8.1,8.2,8.05,8.13,1471400.0,8.1,8.2,8.05,8.13,1471400.0
2009-02-20 14:30:00,8.13,8.29,8.11,8.17,1901700.0,8.13,8.29,8.11,8.17,1901700.0
2009-02-20 15:00:00,8.18,8.18,8.05,8.05,1233800.0,8.18,8.18,8.05,8.05,1233800.0
2009-02-20 15:30:00,8.05,8.2,8.03,8.18,2392100.0,8.05,8.2,8.03,8.18,2392100.0
2009-02-23 09:30:00,8.35,8.35,8.1,8.19,1196000.0,8.35,8.35,8.1,8.19,1196000.0
2009-02-23 10:00:00,8.19,8.23,8.13,8.23,810200.0,8.19,8.23,8.13,8.23,810200.0
2009-02-23 10:30:00,8.23,8.26,8.17,8.18,1443200.0,8.23,8.26,8.17,8.18,1443200.0
2009-02-23 11:00:00,8.17,8.29,8.17,8.26,1441900.0,8.17,8.29,8.17,8.26,1441900.0
2009-02-23 11:30:00,8.25,8.3,8.23,8.25,873900.0,8.25,8.3,8.23,8.25,873900.0
2009-02-23 12:00:00,8.25,8.28,8.22,8.26,687300.0,8.25,8.28,8.22,8.26,687300.0
2009-02-23 12:30:00,8.25,8.26,8.22,8.22,441100.0,8.25,8.26,8.22,8.22,441100.0
2009-02-23 13:00:00,8.22,8.26,8.21,8.24,488600.0,8.22,8.26,8.21,8.24,488600.0
2009-02-23 13:30:00,8.25,8.28,8.22,8.23,595800.0,8.25,8.28,8.22,8.23,595800.0
2009-02-23 14:00:00,8.23,8.28,8.22,8.25,935100.0,8.23,8.28,8.22,8.25,935100.0
2009-02-23 14:30:00,8.24,8.25,8.07,8.07,848300.0,8.24,8.25,8.07,8.07,848300.0
2009-02-23 15:00:00,8.07,8.18,8.04,8.11,1192500.0,8.07,8.18,8.04,8.11,1192500.0
2009-02-23 15:30:00,8.11,8.16,8.04,8.07,1402200.0,8.11,8.16,8.04,8.07,1402200.0
2009-02-24 09:30:00,8.15,8.23,8.04,8.2,867300.0,8.15,8.23,8.04,8.2,867300.0
2009-02-24 10:00:00,8.19,8.21,8.04,8.19,1193600.0,8.19,8.21,8.04,8.19,1193600.0
2009-02-24 10:30:00,8.18,8.26,8.12,8.15,1171900.0,8.18,8.26,8.12,8.15,1171900.0
2009-02-24 11:00:00,8.15,8.25,8.1,8.23,1660900.0,8.15,8.25,8.1,8.23,1660900.0
2009-02-24 11:30:00,8.24,8.25,8.14,8.21,800500.0,8.24,8.25,8.14,8.21,800500.0
2009-02-24 12:00:00,8.2,8.25,8.19,8.21,542900.0,8.2,8.25,8.19,8.21,542900.0
2009-02-24 12:30:00,8.2,8.26,8.2,8.25,666600.0,8.2,8.26,8.2,8.25,666600.0
2009-02-24 13:00:00,8.24,8.3,8.18,8.25,915800.0,8.24,8.3,8.18,8.25,915800.0
2009-02-24 13:30:00,8.25,8.27,8.22,8.24,528300.0,8.25,8.27,8.22,8.24,528300.0
2009-02-24 14:00:00,8.25,8.3,8.22,8.3,943000.0,8.25,8.3,8.22,8.3,943000.0
2009-02-24 14:30:00,8.29,8.31,8.2,8.3,853100.0,8.29,8.31,8.2,8.3,853100.0
2009-02-24 15:00:00,8.29,8.39,8.29,8.35,1876600.0,8.29,8.39,8.29,8.35,1876600.0
2009-02-24 15:30:00,8.34,8.36,8.28,8.28,2300300.0,8.34,8.36,8.28,8.28,2300300.0
2009-02-25 09:30:00,8.26,8.3,8.18,8.23,1799800.0,8.26,8.3,8.18,8.23,1799800.0
2009-02-25 10:00:00,8.22,8.23,8.13,8.23,1172300.0,8.22,8.23,8.13,8.23,1172300.0
2009-02-25 10:30:00,8.22,8.23,8.09,8.11,658200.0,8.22,8.23,8.09,8.11,658200.0
2009-02-25 11:00:00,8.12,8.24,8.12,8.2,852700.0,8.12,8.24,8.12,8.2,852700.0
2009-02-25 11:30:00,8.2,8.2,8.04,8.06,731300.0,8.2,8.2,8.04,8.06,731300.0
2009-02-25 12:00:00,8.06,8.08,8.01,8.04,398300.0,8.06,8.08,8.01,8.04,398300.0
2009-02-25 12:30:00,8.04,8.08,7.92,7.97,1301800.0,8.04,8.08,7.92,7.97,1301800.0
2009-02-25 13:00:00,7.97,8.03,7.93,7.96,601000.0,7.97,8.03,7.93,7.96,601000.0
2009-02-25 13:30:00,7.97,8.17,7.95,8.12,839500.0,7.97,8.17,7.95,8.12,839500.0
2009-02-25 14:00:00,8.12,8.14,7.96,8.08,939300.0,8.12,8.14,7.96,8.08,939300.0
2009-02-25 14:30:00,8.08,8.14,8.04,8.11,699600.0,8.08,8.14,8.04,8.11,699600.0
2009-02-25 15:00:00,8.1,8.26,8.08,8.21,960300.0,8.1,8.26,8.08,8.21,960300.0
2009-02-25 15:30:00,8.21,8.23,8.05,8.05,1104800.0,8.21,8.23,8.05,8.05,1104800.0
2009-02-26 09:30:00,8.15,8.27,8.04,8.19,1252300.0,8.15,8.27,8.04,8.19,1252300.0
2009-02-26 10:00:00,8.2,8.29,8.1,8.15,1161000.0,8.2,8.29,8.1,8.15,1161000.0
2009-02-26 10:30:00,8.15,8.17,8.08,8.17,905200.0,8.15,8.17,8.08,8.17,905200.0
2009-02-26 11:00:00,8.17,8.2,8.08,8.08,550200.0,8.17,8.2,8.08,8.08,550200.0
2009-02-26 11:30:00,8.08,8.1,7.96,8.02,702200.0,8.08,8.1,7.96,8.02,702200.0
2009-02-26 12:00:00,8.02,8.02,7.87,7.92,931200.0,8.02,8.02,7.87,7.92,931200.0
2009-02-26 12:30:00,7.92,7.93,7.75,7.75,1308600.0,7.92,7.93,7.75,7.75,1308600.0
2009-02-26 13:00:00,7.75,7.77,7.52,7.52,3340400.0,7.75,7.77,7.52,7.52,3340400.0
2009-02-26 13:30:00,7.52,7.63,7.51,7.62,1684100.0,7.52,7.63,7.51,7.62,1684100.0
2009-02-26 14:00:00,7.63,7.67,7.6,7.63,528100.0,7.63,7.67,7.6,7.63,528100.0
2009-02-26 14:30:00,7.62,7.63,7.5,7.53,1083300.0,7.62,7.63,7.5,7.53,1083300.0
2009-02-26 15:00:00,7.52,7.57,7.45,7.53,1669600.0,7.52,7.57,7.45,7.53,1669600.0
2009-02-26 15:30:00,7.53,7.6,7.43,7.45,2352600.0,7.53,7.6,7.43,7.45,2352600.0
2009-02-27 09:30:00,7.22,7.22,6.8,7.07,2565300.0,7.22,7.22,6.8,7.07,2565300.0
2009-02-27 10:00:00,7.08,7.26,7.07,7.23,2056300.0,7.08,7.26,7.07,7.23,2056300.0
2009-02-27 10:30:00,7.23,7.29,7.18,7.22,1360600.0,7.23,7.29,7.18,7.22,1360600.0
2009-02-27 11:00:00,7.22,7.23,7.16,7.2,788200.0,7.22,7.23,7.16,7.2,788200.0
2009-02-27 11:30:00,7.19,7.25,7.16,7.25,711900.0,7.19,7.25,7.16,7.25,711900.0
2009-02-27 12:00:00,7.25,7.25,7.14,7.14,667200.0,7.25,7.25,7.14,7.14,667200.0
2009-02-27 12:30:00,7.14,7.16,7.03,7.07,1395400.0,7.14,7.16,7.03,7.07,1395400.0
2009-02-27 13:00:00,7.07,7.14,7.03,7.08,1062100.0,7.07,7.14,7.03,7.08,1062100.0
2009-02-27 13:30:00,7.08,7.14,7.0,7.13,939100.0,7.08,7.14,7.0,7.13,939100.0
2009-02-27 14:00:00,7.13,7.16,7.01,7.01,824100.0,7.13,7.16,7.01,7.01,824100.0
2009-02-27 14:30:00,7.02,7.17,7.01,7.09,965900.0,7.02,7.17,7.01,7.09,965900.0
2009-02-27 15:00:00,7.09,7.13,7.01,7.04,1364700.0,7.09,7.13,7.01,7.04,1364700.0
2009-02-27 15:30:00,7.04,7.11,6.99,7.02,2227700.0,7.04,7.11,6.99,7.02,2227700.0
2009-03-02 09:30:00,6.87,6.98,6.72,6.85,1147500.0,6.87,6.98,6.72,6.85,1147500.0
2009-03-02 10:00:00,6.86,6.95,6.8,6.8,1438200.0,6.86,6.95,6.8,6.8,1438200.0
2009-03-02 10:30:00,6.8,6.83,6.77,6.81,601000.0,6.8,6.83,6.77,6.81,601000.0
2009-03-02 11:00:00,6.8,6.87,6.77,6.77,857900.0,6.8,6.87,6.77,6.77,857900.0
2009-03-02 11:30:00,6.77,6.78,6.64,6.67,674000.0,6.77,6.78,6.64,6.67,674000.0
2009-03-02 12:00:00,6.67,6.75,6.67,6.73,623800.0,6.67,6.75,6.67,6.73,623800.0
2009-03-02 12:30:00,6.73,6.76,6.71,6.72,498800.0,6.73,6.76,6.71,6.72,498800.0
2009-03-02 13:00:00,6.72,6.75,6.68,6.7,615200.0,6.72,6.75,6.68,6.7,615200.0
2009-03-02 13:30:00,6.7,6.71,6.66,6.69,440400.0,6.7,6.71,6.66,6.69,440400.0
2009-03-02 14:00:00,6.7,6.72,6.65,6.65,391700.0,6.7,6.72,6.65,6.65,391700.0
2009-03-02 14:30:00,6.65,6.71,6.64,6.64,669700.0,6.65,6.71,6.64,6.64,669700.0
2009-03-02 15:00:00,6.65,6.65,6.59,6.62,1135800.0,6.65,6.65,6.59,6.62,1135800.0
2009-03-02 15:30:00,6.62,6.68,6.59,6.62,2562500.0,6.62,6.68,6.59,6.62,2562500.0
2009-03-03 09:30:00,6.73,6.94,6.66,6.85,1304900.0,6.73,6.94,6.66,6.85,1304900.0
2009-03-03 10:00:00,6.85,6.85,6.76,6.84,1157400.0,6.85,6.85,6.76,6.84,1157400.0
2009-03-03 10:30:00,6.84,6.85,6.72,6.73,982900.0,6.84,6.85,6.72,6.73,982900.0
2009-03-03 11:00:00,6.73,6.75,6.61,6.66,732100.0,6.73,6.75,6.61,6.66,732100.0
2009-03-03 11:30:00,6.66,6.67,6.6,6.64,650900.0,6.66,6.67,6.6,6.64,650900.0
2009-03-03 12:00:00,6.64,6.79,6.64,6.78,723100.0,6.64,6.79,6.64,6.78,723100.0
2009-03-03 12:30:00,6.78,6.78,6.68,6.68,818000.0,6.78,6.78,6.68,6.68,818000.0
2009-03-03 13:00:00,6.68,6.72,6.65,6.66,1253900.0,6.68,6.72,6.65,6.66,1253900.0
2009-03-03 13:30:00,6.65,6.75,6.63,6.73,2090900.0,6.65,6.75,6.63,6.73,2090900.0
2009-03-03 14:00:00,6.73,6.75,6.68,6.72,1322600.0,6.73,6.75,6.68,6.72,1322600.0
2009-03-03 14:30:00,6.71,6.81,6.71,6.78,1237100.0,6.71,6.81,6.71,6.78,1237100.0
2009-03-03 15:00:00,6.78,6.83,6.75,6.75,1373800.0,6.78,6.83,6.75,6.75,1373800.0
2009-03-03 15:30:00,6.75,6.81,6.75,6.77,1536200.0,6.75,6.81,6.75,6.77,1536200.0
2009-03-04 09:30:00,6.89,6.9,6.68,6.69,1107900.0,6.89,6.9,6.68,6.69,1107900.0
2009-03-04 10:00:00,6.69,6.7,6.61,6.63,753600.0,6.69,6.7,6.61,6.63,753600.0
2009-03-04 10:30:00,6.63,6.74,6.62,6.7,696700.0,6.63,6.74,6.62,6.7,696700.0
2009-03-04 11:00:00,6.71,6.76,6.7,6.73,925700.0,6.71,6.76,6.7,6.73,925700.0
2009-03-04 11:30:00,6.73,6.85,6.72,6.85,950600.0,6.73,6.85,6.72,6.85,950600.0
2009-03-04 12:00:00,6.84,6.86,6.81,6.86,527500.0,6.84,6.86,6.81,6.86,527500.0
2009-03-04 12:30:00,6.86,6.91,6.83,6.86,663100.0,6.86,6.91,6.83,6.86,663100.0
2009-03-04 13:00:00,6.86,6.96,6.84,6.96,975600.0,6.86,6.96,6.84,6.96,975600.0
2009-03-04 13:30:00,6.95,7.02,6.95,7.0,940700.0,6.95,7.02,6.95,7.0,940700.0
2009-03-04 14:00:00,7.0,7.03,6.99,7.02,478300.0,7.0,7.03,6.99,7.02,478300.0
2009-03-04 14:30:00,7.03,7.17,7.01,7.16,1890800.0,7.03,7.17,7.01,7.16,1890800.0
2009-03-04 15:00:00,7.16,7.16,7.09,7.14,1626700.0,7.16,7.16,7.09,7.14,1626700.0
2009-03-04 15:30:00,7.15,7.15,7.02,7.04,2018500.0,7.15,7.15,7.02,7.04,2018500.0
2009-03-05 09:30:00,6.86,6.92,6.72,6.85,1561100.0,6.86,6.92,6.72,6.85,1561100.0
2009-03-05 10:00:00,6.86,6.97,6.83,6.88,1391100.0,6.86,6.97,6.83,6.88,1391100.0
2009-03-05 10:30:00,6.88,6.88,6.78,6.79,871900.0,6.88,6.88,6.78,6.79,871900.0
2009-03-05 11:00:00,6.78,6.8,6.61,6.63,678200.0,6.78,6.8,6.61,6.63,678200.0
2009-03-05 11:30:00,6.63,6.63,6.53,6.53,740300.0,6.63,6.63,6.53,6.53,740300.0
2009-03-05 12:00:00,6.53,6.55,6.44,6.54,1751800.0,6.53,6.55,6.44,6.54,1751800.0
2009-03-05 12:30:00,6.54,6.58,6.52,6.52,579600.0,6.54,6.58,6.52,6.52,579600.0
2009-03-05 13:00:00,6.52,6.62,6.5,6.57,1092000.0,6.52,6.62,6.5,6.57,1092000.0
2009-03-05 13:30:00,6.57,6.57,6.49,6.53,778800.0,6.57,6.57,6.49,6.53,778800.0
2009-03-05 14:00:00,6.53,6.53,6.48,6.48,570300.0,6.53,6.53,6.48,6.48,570300.0
2009-03-05 14:30:00,6.49,6.5,6.42,6.46,993800.0,6.49,6.5,6.42,6.46,993800.0
2009-03-05 15:00:00,6.45,6.54,6.43,6.45,1715500.0,6.45,6.54,6.43,6.45,1715500.0
2009-03-05 15:30:00,6.45,6.48,6.4,6.46,2057200.0,6.45,6.48,6.4,6.46,2057200.0
2009-03-06 09:30:00,6.51,6.67,6.37,6.49,1305000.0,6.51,6.67,6.37,6.49,1305000.0
2009-03-06 10:00:00,6.49,6.56,6.45,6.54,1137000.0,6.49,6.56,6.45,6.54,1137000.0
2009-03-06 10:30:00,6.54,6.57,6.49,6.51,945300.0,6.54,6.57,6.49,6.51,945300.0
2009-03-06 11:00:00,6.51,6.52,6.38,6.4,920900.0,6.51,6.52,6.38,6.4,920900.0
2009-03-06 11:30:00,6.39,6.41,6.25,6.28,1867600.0,6.39,6.41,6.25,6.28,1867600.0
2009-03-06 12:00:00,6.28,6.36,6.25,6.25,1341900.0,6.28,6.36,6.25,6.25,1341900.0
2009-03-06 12:30:00,6.25,6.29,6.15,6.25,1341800.0,6.25,6.29,6.15,6.25,1341800.0
2009-03-06 13:00:00,6.24,6.25,6.18,6.21,378800.0,6.24,6.25,6.18,6.21,378800.0
2009-03-06 13:30:00,6.2,6.24,6.15,6.23,376100.0,6.2,6.24,6.15,6.23,376100.0
2009-03-06 14:00:00,6.23,6.26,6.14,6.19,1131100.0,6.23,6.26,6.14,6.19,1131100.0
2009-03-06 14:30:00,6.18,6.2,6.08,6.09,835700.0,6.18,6.2,6.08,6.09,835700.0
2009-03-06 15:00:00,6.1,6.15,6.09,6.13,925000.0,6.1,6.15,6.09,6.13,925000.0
2009-03-06 15:30:00,6.13,6.34,6.13,6.32,2173900.0,6.13,6.34,6.13,6.32,2173900.0
2009-03-09 09:30:00,6.31,6.33,6.15,6.27,867000.0,6.31,6.33,6.15,6.27,867000.0
2009-03-09 10:00:00,6.27,6.44,6.25,6.33,1549400.0,6.27,6.44,6.25,6.33,1549400.0
2009-03-09 10:30:00,6.34,6.39,6.3,6.34,543400.0,6.34,6.39,6.3,6.34,543400.0
2009-03-09 11:00:00,6.35,6.35,6.25,6.29,491000.0,6.35,6.35,6.25,6.29,491000.0
2009-03-09 11:30:00,6.28,6.32,6.21,6.25,413500.0,6.28,6.32,6.21,6.25,413500.0
2009-03-09 12:00:00,6.24,6.25,6.21,6.22,443500.0,6.24,6.25,6.21,6.22,443500.0
2009-03-09 12:30:00,6.22,6.22,6.15,6.18,351000.0,6.22,6.22,6.15,6.18,351000.0
2009-03-09 13:00:00,6.18,6.19,6.09,6.11,636400.0,6.18,6.19,6.09,6.11,636400.0
2009-03-09 13:30:00,6.11,6.16,6.08,6.14,729700.0,6.11,6.16,6.08,6.14,729700.0
2009-03-09 14:00:00,6.15,6.23,6.14,6.15,693800.0,6.15,6.23,6.14,6.15,693800.0
2009-03-09 14:30:00,6.16,6.17,6.1,6.12,872300.0,6.16,6.17,6.1,6.12,872300.0
2009-03-09 15:00:00,6.13,6.14,6.08,6.13,1300600.0,6.13,6.14,6.08,6.13,1300600.0
2009-03-09 15:30:00,6.13,6.16,6.09,6.14,1647000.0,6.13,6.16,6.09,6.14,1647000.0
2009-03-10 09:30:00,6.26,6.68,6.17,6.68,2263100.0,6.26,6.68,6.17,6.68,2263100.0
2009-03-10 10:00:00,6.68,6.76,6.63,6.73,2427400.0,6.68,6.76,6.63,6.73,2427400.0
2009-03-10 10:30:00,6.72,6.76,6.68,6.7,1299200.0,6.72,6.76,6.68,6.7,1299200.0
2009-03-10 11:00:00,6.7,6.72,6.64,6.71,807300.0,6.7,6.72,6.64,6.71,807300.0
2009-03-10 11:30:00,6.72,6.82,6.71,6.82,1664600.0,6.72,6.82,6.71,6.82,1664600.0
2009-03-10 12:00:00,6.81,6.85,6.7,6.7,662800.0,6.81,6.85,6.7,6.7,662800.0
2009-03-10 12:30:00,6.7,6.74,6.62,6.63,737400.0,6.7,6.74,6.62,6.63,737400.0
2009-03-10 13:00:00,6.63,6.64,6.57,6.58,952400.0,6.63,6.64,6.57,6.58,952400.0
2009-03-10 13:30:00,6.58,6.65,6.53,6.55,849300.0,6.58,6.65,6.53,6.55,849300.0
2009-03-10 14:00:00,6.55,6.57,6.51,6.53,715600.0,6.55,6.57,6.51,6.53,715600.0
2009-03-10 14:30:00,6.53,6.61,6.52,6.61,687100.0,6.53,6.61,6.52,6.61,687100.0
2009-03-10 15:00:00,6.61,6.72,6.58,6.7,1218000.0,6.61,6.72,6.58,6.7,1218000.0
2009-03-10 15:30:00,6.71,6.71,6.66,6.68,1555700.0,6.71,6.71,6.66,6.68,1555700.0
2009-03-11 09:30:00,6.77,6.97,6.56,6.95,1959900.0,6.77,6.97,6.56,6.95,1959900.0
2009-03-11 10:00:00,6.95,6.99,6.88,6.91,849700.0,6.95,6.99,6.88,6.91,849700.0
2009-03-11 10:30:00,6.91,6.94,6.88,6.91,725500.0,6.91,6.94,6.88,6.91,725500.0
2009-03-11 11:00:00,6.91,6.93,6.89,6.93,742500.0,6.91,6.93,6.89,6.93,742500.0
2009-03-11 11:30:00,6.94,6.98,6.83,6.89,771000.0,6.94,6.98,6.83,6.89,771000.0
2009-03-11 12:00:00,6.9,6.93,6.8,6.83,798600.0,6.9,6.93,6.8,6.83,798600.0
2009-03-11 12:30:00,6.82,6.89,6.81,6.87,773900.0,6.82,6.89,6.81,6.87,773900.0
2009-03-11 13:00:00,6.86,6.9,6.76,6.77,982400.0,6.86,6.9,6.76,6.77,982400.0
2009-03-11 13:30:00,6.77,6.86,6.75,6.86,578400.0,6.77,6.86,6.75,6.86,578400.0
2009-03-11 14:00:00,6.86,6.88,6.8,6.83,882100.0,6.86,6.88,6.8,6.83,882100.0
2009-03-11 14:30:00,6.82,6.91,6.81,6.81,1075200.0,6.82,6.91,6.81,6.81,1075200.0
2009-03-11 15:00:00,6.81,6.83,6.78,6.83,1261500.0,6.81,6.83,6.78,6.83,1261500.0
2009-03-11 15:30:00,6.83,6.86,6.79,6.79,1768300.0,6.83,6.86,6.79,6.79,1768300.0
2009-03-12 09:30:00,6.76,6.84,6.59,6.65,799100.0,6.76,6.84,6.59,6.65,799100.0
2009-03-12 10:00:00,6.65,6.93,6.65,6.91,2493000.0,6.65,6.93,6.65,6.91,2493000.0
2009-03-12 10:30:00,6.92,7.04,6.86,6.99,2080900.0,6.92,7.04,6.86,6.99,2080900.0
2009-03-12 11:00:00,6.99,7.02,6.97,6.99,1454100.0,6.99,7.02,6.97,6.99,1454100.0
2009-03-12 11:30:00,7.0,7.13,6.99,7.12,1270900.0,7.0,7.13,6.99,7.12,1270900.0
2009-03-12 12:00:00,7.11,7.14,7.04,7.04,651700.0,7.11,7.14,7.04,7.04,651700.0
2009-03-12 12:30:00,7.05,7.13,7.05,7.11,445900.0,7.05,7.13,7.05,7.11,445900.0
2009-03-12 13:00:00,7.11,7.15,7.05,7.06,602700.0,7.11,7.15,7.05,7.06,602700.0
2009-03-12 13:30:00,7.07,7.17,7.06,7.16,652000.0,7.07,7.17,7.06,7.16,652000.0
2009-03-12 14:00:00,7.16,7.18,7.12,7.14,719600.0,7.16,7.18,7.12,7.14,719600.0
2009-03-12 14:30:00,7.13,7.17,7.12,7.16,524400.0,7.13,7.17,7.12,7.16,524400.0
2009-03-12 15:00:00,7.17,7.23,7.15,7.15,1408500.0,7.17,7.23,7.15,7.15,1408500.0
2009-03-12 15:30:00,7.15,7.24,7.14,7.19,1412300.0,7.15,7.24,7.14,7.19,1412300.0
2009-03-13 09:30:00,7.24,7.53,7.19,7.5,1698700.0,7.24,7.53,7.19,7.5,1698700.0
2009-03-13 10:00:00,7.5,7.53,7.43,7.5,1494900.0,7.5,7.53,7.43,7.5,1494900.0
2009-03-13 10:30:00,7.5,7.54,7.43,7.44,766100.0,7.5,7.54,7.43,7.44,766100.0
2009-03-13 11:00:00,7.43,7.48,7.41,7.42,471200.0,7.43,7.48,7.41,7.42,471200.0
2009-03-13 11:30:00,7.42,7.42,7.29,7.29,1097100.0,7.42,7.42,7.29,7.29,1097100.0
2009-03-13 12:00:00,7.3,7.3,7.16,7.21,1162200.0,7.3,7.3,7.16,7.21,1162200.0
2009-03-13 12:30:00,7.21,7.3,7.19,7.25,1552600.0,7.21,7.3,7.19,7.25,1552600.0
2009-03-13 13:00:00,7.26,7.3,7.23,7.29,1470400.0,7.26,7.3,7.23,7.29,1470400.0
2009-03-13 13:30:00,7.29,7.33,7.28,7.28,468200.0,7.29,7.33,7.28,7.28,468200.0
2009-03-13 14:00:00,7.28,7.4,7.28,7.38,1964900.0,7.28,7.4,7.28,7.38,1964900.0
2009-03-13 14:30:00,7.38,7.4,7.37,7.39,700900.0,7.38,7.4,7.37,7.39,700900.0
2009-03-13 15:00:00,7.39,7.47,7.37,7.46,4687500.0,7.39,7.47,7.37,7.46,4687500.0
2009-03-13 15:30:00,7.46,7.47,7.34,7.42,3765000.0,7.46,7.47,7.34,7.42,3765000.0
2009-03-16 09:30:00,7.52,7.8,7.52,7.74,1724500.0,7.52,7.8,7.52,7.74,1724500.0
2009-03-16 10:00:00,7.74,7.77,7.71,7.71,814400.0,7.74,7.77,7.71,7.71,814400.0
2009-03-16 10:30:00,7.72,7.8,7.69,7.73,1230200.0,7.72,7.8,7.69,7.73,1230200.0
2009-03-16 11:00:00,7.73,7.75,7.72,7.74,884300.0,7.73,7.75,7.72,7.74,884300.0
2009-03-16 11:30:00,7.75,7.77,7.71,7.74,527400.0,7.75,7.77,7.71,7.74,527400.0
2009-03-16 12:00:00,7.73,7.76,7.73,7.74,319700.0,7.73,7.76,7.73,7.74,319700.0
2009-03-16 12:30:00,7.75,7.81,7.74,7.8,864000.0,7.75,7.81,7.74,7.8,864000.0
2009-03-16 13:00:00,7.8,7.84,7.78,7.83,590800.0,7.8,7.84,7.78,7.83,590800.0
2009-03-16 13:30:00,7.83,7.85,7.76,7.77,740000.0,7.83,7.85,7.76,7.77,740000.0
2009-03-16 14:00:00,7.77,7.77,7.69,7.76,779200.0,7.77,7.77,7.69,7.76,779200.0
2009-03-16 14:30:00,7.76,7.81,7.7,7.7,840800.0,7.76,7.81,7.7,7.7,840800.0
2009-03-16 15:00:00,7.71,7.71,7.55,7.6,1132100.0,7.71,7.71,7.55,7.6,1132100.0
2009-03-16 15:30:00,7.6,7.63,7.55,7.6,2111900.0,7.6,7.63,7.55,7.6,2111900.0
2009-03-17 09:30:00,7.58,7.6,7.41,7.47,857800.0,7.58,7.6,7.41,7.47,857800.0
2009-03-17 10:00:00,7.46,7.52,7.44,7.45,390900.0,7.46,7.52,7.44,7.45,390900.0
2009-03-17 10:30:00,7.45,7.59,7.44,7.58,552100.0,7.45,7.59,7.44,7.58,552100.0
2009-03-17 11:00:00,7.57,7.57,7.49,7.49,122000.0,7.57,7.57,7.49,7.49,122000.0
2009-03-17 11:30:00,7.49,7.5,7.45,7.49,174300.0,7.49,7.5,7.45,7.49,174300.0
2009-03-17 12:00:00,7.5,7.52,7.46,7.51,190600.0,7.5,7.52,7.46,7.51,190600.0
2009-03-17 12:30:00,7.5,7.56,7.49,7.51,378900.0,7.5,7.56,7.49,7.51,378900.0
2009-03-17 13:00:00,7.51,7.52,7.47,7.5,443400.0,7.51,7.52,7.47,7.5,443400.0
2009-03-17 13:30:00,7.51,7.55,7.44,7.45,806800.0,7.51,7.55,7.44,7.45,806800.0
2009-03-17 14:00:00,7.45,7.5,7.43,7.45,999000.0,7.45,7.5,7.43,7.45,999000.0
2009-03-17 14:30:00,7.45,7.6,7.44,7.57,769300.0,7.45,7.6,7.44,7.57,769300.0
2009-03-17 15:00:00,7.56,7.63,7.55,7.56,676300.0,7.56,7.63,7.55,7.56,676300.0
2009-03-17 15:30:00,7.56,7.63,7.52,7.63,1292300.0,7.56,7.63,7.52,7.63,1292300.0
2009-03-18 09:30:00,7.43,7.84,7.43,7.81,1507600.0,7.43,7.84,7.43,7.81,1507600.0
2009-03-18 10:00:00,7.82,8.03,7.8,7.95,2539200.0,7.82,8.03,7.8,7.95,2539200.0
2009-03-18 10:30:00,7.93,7.95,7.77,7.93,1586000.0,7.93,7.95,7.77,7.93,1586000.0
2009-03-18 11:00:00,7.93,7.95,7.8,7.83,948800.0,7.93,7.95,7.8,7.83,948800.0
2009-03-18 11:30:00,7.82,7.94,7.82,7.89,749800.0,7.82,7.94,7.82,7.89,749800.0
2009-03-18 12:00:00,7.89,7.97,7.86,7.95,1099700.0,7.89,7.97,7.86,7.95,1099700.0
2009-03-18 12:30:00,7.96,8.01,7.85,7.96,1129500.0,7.96,8.01,7.85,7.96,1129500.0
2009-03-18 13:00:00,7.96,8.01,7.9,7.9,1956300.0,7.96,8.01,7.9,7.9,1956300.0
2009-03-18 13:30:00,7.9,7.98,7.89,7.93,590900.0,7.9,7.98,7.89,7.93,590900.0
2009-03-18 14:00:00,7.94,8.24,7.93,8.11,1663800.0,7.94,8.24,7.93,8.11,1663800.0
2009-03-18 14:30:00,8.12,8.31,8.09,8.25,2123900.0,8.12,8.31,8.09,8.25,2123900.0
2009-03-18 15:00:00,8.25,8.26,8.08,8.15,2238300.0,8.25,8.26,8.08,8.15,2238300.0
2009-03-18 15:30:00,8.15,8.21,8.1,8.2,2665400.0,8.15,8.21,8.1,8.2,2665400.0
2009-03-19 09:30:00,8.26,8.3,7.85,7.96,1787900.0,8.26,8.3,7.85,7.96,1787900.0
2009-03-19 10:00:00,7.96,7.96,7.8,7.9,1569400.0,7.96,7.96,7.8,7.9,1569400.0
2009-03-19 10:30:00,7.91,8.0,7.9,7.91,818700.0,7.91,8.0,7.9,7.91,818700.0
2009-03-19 11:00:00,7.9,7.97,7.86,7.86,820600.0,7.9,7.97,7.86,7.86,820600.0
2009-03-19 11:30:00,7.85,7.9,7.78,7.86,805800.0,7.85,7.9,7.78,7.86,805800.0
2009-03-19 12:00:00,7.86,7.87,7.77,7.79,1245400.0,7.86,7.87,7.77,7.79,1245400.0
2009-03-19 12:30:00,7.79,7.81,7.71,7.71,849200.0,7.79,7.81,7.71,7.71,849200.0
2009-03-19 13:00:00,7.71,7.78,7.7,7.78,512100.0,7.71,7.78,7.7,7.78,512100.0
2009-03-19 13:30:00,7.78,7.79,7.7,7.73,753900.0,7.78,7.79,7.7,7.73,753900.0
2009-03-19 14:00:00,7.74,7.75,7.65,7.66,521400.0,7.74,7.75,7.65,7.66,521400.0
2009-03-19 14:30:00,7.66,7.73,7.65,7.7,656600.0,7.66,7.73,7.65,7.7,656600.0
2009-03-19 15:00:00,7.69,7.74,7.69,7.71,347000.0,7.69,7.74,7.69,7.71,347000.0
2009-03-19 15:30:00,7.7,7.8,7.7,7.77,1513600.0,7.7,7.8,7.7,7.77,1513600.0
2009-03-20 09:30:00,7.75,7.92,7.75,7.86,3833300.0,7.75,7.92,7.75,7.86,3833300.0
2009-03-20 10:00:00,7.87,7.87,7.73,7.74,656200.0,7.87,7.87,7.73,7.74,656200.0
2009-03-20 10:30:00,7.75,7.75,7.64,7.65,1357100.0,7.75,7.75,7.64,7.65,1357100.0
2009-03-20 11:00:00,7.64,7.64,7.51,7.57,1910600.0,7.64,7.64,7.51,7.57,1910600.0
2009-03-20 11:30:00,7.56,7.58,7.48,7.5,1545800.0,7.56,7.58,7.48,7.5,1545800.0
2009-03-20 12:00:00,7.49,7.56,7.42,7.53,1110200.0,7.49,7.56,7.42,7.53,1110200.0
2009-03-20 12:30:00,7.54,7.54,7.37,7.41,822700.0,7.54,7.54,7.37,7.41,822700.0
2009-03-20 13:00:00,7.41,7.52,7.41,7.48,1120800.0,7.41,7.52,7.41,7.48,1120800.0
2009-03-20 13:30:00,7.47,7.49,7.45,7.47,436200.0,7.47,7.49,7.45,7.47,436200.0
2009-03-20 14:00:00,7.47,7.53,7.46,7.51,935500.0,7.47,7.53,7.46,7.51,935500.0
2009-03-20 14:30:00,7.52,7.59,7.51,7.58,697300.0,7.52,7.59,7.51,7.58,697300.0
2009-03-20 15:00:00,7.58,7.66,7.57,7.59,940700.0,7.58,7.66,7.57,7.59,940700.0
2009-03-20 15:30:00,7.59,7.63,7.54,7.55,1195900.0,7.59,7.63,7.54,7.55,1195900.0
2009-03-23 09:30:00,7.62,7.83,7.55,7.62,1178900.0,7.62,7.83,7.55,7.62,1178900.0
2009-03-23 10:00:00,7.63,7.77,7.62,7.73,872700.0,7.63,7.77,7.62,7.73,872700.0
2009-03-23 10:30:00,7.73,7.89,7.72,7.88,1077700.0,7.73,7.89,7.72,7.88,1077700.0
2009-03-23 11:00:00,7.88,7.89,7.81,7.88,380500.0,7.88,7.89,7.81,7.88,380500.0
2009-03-23 11:30:00,7.88,7.97,7.86,7.97,609700.0,7.88,7.97,7.86,7.97,609700.0
2009-03-23 12:00:00,7.97,7.99,7.92,7.97,618900.0,7.97,7.99,7.92,7.97,618900.0
2009-03-23 12:30:00,7.97,7.98,7.89,7.9,604200.0,7.97,7.98,7.89,7.9,604200.0
2009-03-23 13:00:00,7.89,7.96,7.86,7.87,385000.0,7.89,7.96,7.86,7.87,385000.0
2009-03-23 13:30:00,7.86,7.88,7.83,7.85,227900.0,7.86,7.88,7.83,7.85,227900.0
2009-03-23 14:00:00,7.85,7.91,7.84,7.89,262700.0,7.85,7.91,7.84,7.89,262700.0
2009-03-23 14:30:00,7.89,8.01,7.88,8.01,910000.0,7.89,8.01,7.88,8.01,910000.0
2009-03-23 15:00:00,8.01,8.02,7.95,8.0,683200.0,8.01,8.02,7.95,8.0,683200.0
2009-03-23 15:30:00,8.01,8.06,7.97,8.04,1817100.0,8.01,8.06,7.97,8.04,1817100.0
2009-03-24 09:30:00,7.95,8.0,7.82,7.99,1255000.0,7.95,8.0,7.82,7.99,1255000.0
2009-03-24 10:00:00,7.99,8.18,7.98,8.14,1744100.0,7.99,8.18,7.98,8.14,1744100.0
2009-03-24 10:30:00,8.14,8.23,8.11,8.22,1372300.0,8.14,8.23,8.11,8.22,1372300.0
2009-03-24 11:00:00,8.23,8.47,8.22,8.41,2239700.0,8.23,8.47,8.22,8.41,2239700.0
2009-03-24 11:30:00,8.4,8.44,8.33,8.39,1578600.0,8.4,8.44,8.33,8.39,1578600.0
2009-03-24 12:00:00,8.39,8.46,8.32,8.46,691900.0,8.39,8.46,8.32,8.46,691900.0
2009-03-24 12:30:00,8.46,8.56,8.39,8.54,1186400.0,8.46,8.56,8.39,8.54,1186400.0
2009-03-24 13:00:00,8.55,8.58,8.5,8.54,1053000.0,8.55,8.58,8.5,8.54,1053000.0
2009-03-24 13:30:00,8.53,8.54,8.43,8.44,711700.0,8.53,8.54,8.43,8.44,711700.0
2009-03-24 14:00:00,8.44,8.47,8.37,8.38,732600.0,8.44,8.47,8.37,8.38,732600.0
2009-03-24 14:30:00,8.38,8.39,8.26,8.3,1084400.0,8.38,8.39,8.26,8.3,1084400.0
2009-03-24 15:00:00,8.3,8.32,8.26,8.29,800500.0,8.3,8.32,8.26,8.29,800500.0
2009-03-24 15:30:00,8.3,8.32,8.19,8.21,2292800.0,8.3,8.32,8.19,8.21,2292800.0
2009-03-25 09:30:00,8.25,8.35,8.17,8.22,1303700.0,8.25,8.35,8.17,8.22,1303700.0
2009-03-25 10:00:00,8.22,8.36,8.2,8.29,1067500.0,8.22,8.36,8.2,8.29,1067500.0
2009-03-25 10:30:00,8.29,8.43,8.29,8.31,1667300.0,8.29,8.43,8.29,8.31,1667300.0
2009-03-25 11:00:00,8.31,8.39,8.19,8.25,1233000.0,8.31,8.39,8.19,8.25,1233000.0
2009-03-25 11:30:00,8.25,8.3,8.19,8.28,1347900.0,8.25,8.3,8.19,8.28,1347900.0
2009-03-25 12:00:00,8.27,8.3,8.12,8.14,990200.0,8.27,8.3,8.12,8.14,990200.0
2009-03-25 12:30:00,8.14,8.16,8.05,8.08,588500.0,8.14,8.16,8.05,8.08,588500.0
2009-03-25 13:00:00,8.08,8.11,7.91,7.91,1029300.0,8.08,8.11,7.91,7.91,1029300.0
2009-03-25 13:30:00,7.92,8.05,7.91,8.01,573200.0,7.92,8.05,7.91,8.01,573200.0
2009-03-25 14:00:00,8.0,8.0,7.84,7.87,644800.0,8.0,8.0,7.84,7.87,644800.0
2009-03-25 14:30:00,7.88,7.88,7.75,7.75,850500.0,7.88,7.88,7.75,7.75,850500.0
2009-03-25 15:00:00,7.76,7.93,7.72,7.91,1274300.0,7.76,7.93,7.72,7.91,1274300.0
2009-03-25 15:30:00,7.91,8.08,7.89,8.07,1816800.0,7.91,8.08,7.89,8.07,1816800.0
2009-03-26 09:30:00,8.23,8.4,8.16,8.34,2344600.0,8.23,8.4,8.16,8.34,2344600.0
2009-03-26 10:00:00,8.34,8.43,8.25,8.27,1456500.0,8.34,8.43,8.25,8.27,1456500.0
2009-03-26 10:30:00,8.27,8.49,8.26,8.49,1044800.0,8.27,8.49,8.26,8.49,1044800.0
2009-03-26 11:00:00,8.49,8.5,8.4,8.45,976600.0,8.49,8.5,8.4,8.45,976600.0
2009-03-26 11:30:00,8.44,8.5,8.42,8.5,648000.0,8.44,8.5,8.42,8.5,648000.0
2009-03-26 12:00:00,8.49,8.51,8.48,8.48,747400.0,8.49,8.51,8.48,8.48,747400.0
2009-03-26 12:30:00,8.48,8.49,8.37,8.38,433300.0,8.48,8.49,8.37,8.38,433300.0
2009-03-26 13:00:00,8.39,8.58,8.38,8.54,732500.0,8.39,8.58,8.38,8.54,732500.0
2009-03-26 13:30:00,8.54,8.55,8.42,8.46,804300.0,8.54,8.55,8.42,8.46,804300.0
2009-03-26 14:00:00,8.47,8.54,8.41,8.43,566400.0,8.47,8.54,8.41,8.43,566400.0
2009-03-26 14:30:00,8.42,8.5,8.4,8.4,608300.0,8.42,8.5,8.4,8.4,608300.0
2009-03-26 15:00:00,8.4,8.51,8.4,8.51,481200.0,8.4,8.51,8.4,8.51,481200.0
2009-03-26 15:30:00,8.51,8.58,8.48,8.57,1888600.0,8.51,8.58,8.48,8.57,1888600.0
2009-03-27 09:30:00,8.46,8.51,8.32,8.41,1875800.0,8.46,8.51,8.32,8.41,1875800.0
2009-03-27 10:00:00,8.4,8.44,8.2,8.36,2159100.0,8.4,8.44,8.2,8.36,2159100.0
2009-03-27 10:30:00,8.37,8.43,8.28,8.3,1242800.0,8.37,8.43,8.28,8.3,1242800.0
2009-03-27 11:00:00,8.3,8.35,8.26,8.29,693800.0,8.3,8.35,8.26,8.29,693800.0
2009-03-27 11:30:00,8.29,8.32,8.28,8.28,532500.0,8.29,8.32,8.28,8.28,532500.0
2009-03-27 12:00:00,8.29,8.34,8.13,8.16,3231900.0,8.29,8.34,8.13,8.16,3231900.0
2009-03-27 12:30:00,8.15,8.18,8.01,8.02,1844000.0,8.15,8.18,8.01,8.02,1844000.0
2009-03-27 13:00:00,8.02,8.03,7.95,7.98,1686600.0,8.02,8.03,7.95,7.98,1686600.0
2009-03-27 13:30:00,7.99,8.12,7.97,8.12,1815700.0,7.99,8.12,7.97,8.12,1815700.0
2009-03-27 14:00:00,8.12,8.2,8.08,8.18,680400.0,8.12,8.2,8.08,8.18,680400.0
2009-03-27 14:30:00,8.19,8.21,8.13,8.2,854800.0,8.19,8.21,8.13,8.2,854800.0
2009-03-27 15:00:00,8.2,8.24,8.19,8.22,945900.0,8.2,8.24,8.19,8.22,945900.0
2009-03-27 15:30:00,8.22,8.26,8.15,8.18,1672600.0,8.22,8.26,8.15,8.18,1672600.0
2009-03-30 09:30:00,8.02,8.12,7.93,7.99,1042200.0,8.02,8.12,7.93,7.99,1042200.0
2009-03-30 10:00:00,7.99,8.02,7.9,7.91,610300.0,7.99,8.02,7.9,7.91,610300.0
2009-03-30 10:30:00,7.9,7.91,7.84,7.89,527800.0,7.9,7.91,7.84,7.89,527800.0
2009-03-30 11:00:00,7.89,7.94,7.83,7.89,517900.0,7.89,7.94,7.83,7.89,517900.0
2009-03-30 11:30:00,7.89,7.99,7.85,7.99,517100.0,7.89,7.99,7.85,7.99,517100.0
2009-03-30 12:00:00,7.99,8.11,7.97,8.1,880600.0,7.99,8.11,7.97,8.1,880600.0
2009-03-30 12:30:00,8.1,8.11,8.0,8.0,635000.0,8.1,8.11,8.0,8.0,635000.0
2009-03-30 13:00:00,8.0,8.04,7.98,8.01,430400.0,8.0,8.04,7.98,8.01,430400.0
2009-03-30 13:30:00,8.01,8.03,7.86,7.86,935300.0,8.01,8.03,7.86,7.86,935300.0
2009-03-30 14:00:00,7.86,7.98,7.85,7.92,826800.0,7.86,7.98,7.85,7.92,826800.0
2009-03-30 14:30:00,7.91,7.97,7.84,7.84,783300.0,7.91,7.97,7.84,7.84,783300.0
2009-03-30 15:00:00,7.85,7.96,7.84,7.92,689900.0,7.85,7.96,7.84,7.92,689900.0
2009-03-30 15:30:00,7.91,8.02,7.9,7.96,2258600.0,7.91,8.02,7.9,7.96,2258600.0
2009-03-31 09:30:00,7.89,8.1,7.85,7.96,918200.0,7.89,8.1,7.85,7.96,918200.0
2009-03-31 10:00:00,7.95,8.08,7.93,8.04,699200.0,7.95,8.08,7.93,8.04,699200.0
2009-03-31 10:30:00,8.04,8.07,7.97,7.98,699600.0,8.04,8.07,7.97,7.98,699600.0
2009-03-31 11:00:00,7.98,8.04,7.98,8.01,371700.0,7.98,8.04,7.98,8.01,371700.0
2009-03-31 11:30:00,8.01,8.11,7.99,8.08,707200.0,8.01,8.11,7.99,8.08,707200.0
2009-03-31 12:00:00,8.07,8.08,7.98,7.99,291700.0,8.07,8.08,7.98,7.99,291700.0
2009-03-31 12:30:00,8.0,8.02,7.92,8.0,518100.0,8.0,8.02,7.92,8.0,518100.0
2009-03-31 13:00:00,7.99,8.02,7.99,8.0,440800.0,7.99,8.02,7.99,8.0,440800.0
2009-03-31 13:30:00,7.99,8.04,7.99,8.04,343600.0,7.99,8.04,7.99,8.04,343600.0
2009-03-31 14:00:00,8.03,8.06,7.98,8.0,1131900.0,8.03,8.06,7.98,8.0,1131900.0
2009-03-31 14:30:00,8.0,8.15,8.0,8.11,705000.0,8.0,8.15,8.0,8.11,705000.0
2009-03-31 15:00:00,8.11,8.11,8.03,8.03,640100.0,8.11,8.11,8.03,8.03,640100.0
2009-03-31 15:30:00,8.03,8.04,7.91,7.94,1764000.0,8.03,8.04,7.91,7.94,1764000.0
2009-04-01 09:30:00,7.75,7.79,7.65,7.76,823900.0,7.75,7.79,7.65,7.76,823900.0
2009-04-01 10:00:00,7.76,7.85,7.72,7.84,887300.0,7.76,7.85,7.72,7.84,887300.0
2009-04-01 10:30:00,7.84,7.88,7.77,7.83,496000.0,7.84,7.88,7.77,7.83,496000.0
2009-04-01 11:00:00,7.83,7.94,7.82,7.94,359900.0,7.83,7.94,7.82,7.94,359900.0
2009-04-01 11:30:00,7.94,7.95,7.81,7.86,291100.0,7.94,7.95,7.81,7.86,291100.0
2009-04-01 12:00:00,7.86,7.95,7.84,7.87,429700.0,7.86,7.95,7.84,7.87,429700.0
2009-04-01 12:30:00,7.87,7.92,7.86,7.89,206500.0,7.87,7.92,7.86,7.89,206500.0
2009-04-01 13:00:00,7.89,7.93,7.87,7.91,226900.0,7.89,7.93,7.87,7.91,226900.0
2009-04-01 13:30:00,7.92,8.02,7.88,8.0,706700.0,7.92,8.02,7.88,8.0,706700.0
2009-04-01 14:00:00,8.0,8.09,8.0,8.03,792600.0,8.0,8.09,8.0,8.03,792600.0
2009-04-01 14:30:00,8.04,8.16,8.03,8.16,1410500.0,8.04,8.16,8.03,8.16,1410500.0
2009-04-01 15:00:00,8.16,8.21,8.14,8.17,2266200.0,8.16,8.21,8.14,8.17,2266200.0
2009-04-01 15:30:00,8.17,8.28,8.16,8.21,2422300.0,8.17,8.28,8.16,8.21,2422300.0
2009-04-02 09:30:00,8.44,8.44,8.27,8.34,1298000.0,8.44,8.44,8.27,8.34,1298000.0
2009-04-02 10:00:00,8.34,8.55,8.34,8.47,2272000.0,8.34,8.55,8.34,8.47,2272000.0
2009-04-02 10:30:00,8.46,8.47,8.38,8.42,1258800.0,8.46,8.47,8.38,8.42,1258800.0
2009-04-02 11:00:00,8.42,8.49,8.4,8.48,2043800.0,8.42,8.49,8.4,8.48,2043800.0
2009-04-02 11:30:00,8.49,8.54,8.46,8.51,1615200.0,8.49,8.54,8.46,8.51,1615200.0
2009-04-02 12:00:00,8.51,8.59,8.46,8.56,591900.0,8.51,8.59,8.46,8.56,591900.0
2009-04-02 12:30:00,8.57,8.58,8.54,8.55,655900.0,8.57,8.58,8.54,8.55,655900.0
2009-04-02 13:00:00,8.55,8.56,8.48,8.49,770000.0,8.55,8.56,8.48,8.49,770000.0
2009-04-02 13:30:00,8.5,8.53,8.47,8.52,1235800.0,8.5,8.53,8.47,8.52,1235800.0
2009-04-02 14:00:00,8.52,8.56,8.48,8.55,819300.0,8.52,8.56,8.48,8.55,819300.0
2009-04-02 14:30:00,8.55,8.6,8.55,8.57,767500.0,8.55,8.6,8.55,8.57,767500.0
2009-04-02 15:00:00,8.56,8.58,8.51,8.56,1117500.0,8.56,8.58,8.51,8.56,1117500.0
2009-04-02 15:30:00,8.56,8.57,8.45,8.48,1857200.0,8.56,8.57,8.45,8.48,1857200.0
2009-04-03 09:30:00,8.6,8.69,8.33,8.38,2132100.0,8.6,8.69,8.33,8.38,2132100.0
2009-04-03 10:00:00,8.39,8.44,8.29,8.4,1874300.0,8.39,8.44,8.29,8.4,1874300.0
2009-04-03 10:30:00,8.4,8.41,8.34,8.36,1017000.0,8.4,8.41,8.34,8.36,1017000.0
2009-04-03 11:00:00,8.37,8.41,8.34,8.4,876500.0,8.37,8.41,8.34,8.4,876500.0
2009-04-03 11:30:00,8.4,8.41,8.3,8.32,1012200.0,8.4,8.41,8.3,8.32,1012200.0
2009-04-03 12:00:00,8.33,8.35,8.24,8.28,1310200.0,8.33,8.35,8.24,8.28,1310200.0
2009-04-03 12:30:00,8.28,8.34,8.26,8.33,1549900.0,8.28,8.34,8.26,8.33,1549900.0
2009-04-03 13:00:00,8.33,8.38,8.32,8.35,879400.0,8.33,8.38,8.32,8.35,879400.0
2009-04-03 13:30:00,8.36,8.41,8.34,8.4,985500.0,8.36,8.41,8.34,8.4,985500.0
2009-04-03 14:00:00,8.4,8.4,8.37,8.4,160500.0,8.4,8.4,8.37,8.4,160500.0
2009-04-03 14:30:00,8.4,8.45,8.39,8.44,627400.0,8.4,8.45,8.39,8.44,627400.0
2009-04-03 15:00:00,8.44,8.46,8.36,8.37,478600.0,8.44,8.46,8.36,8.37,478600.0
2009-04-03 15:30:00,8.38,8.4,8.31,8.4,1073900.0,8.38,8.4,8.31,8.4,1073900.0
2009-04-06 09:30:00,8.31,8.49,8.31,8.44,1213200.0,8.31,8.49,8.31,8.44,1213200.0
2009-04-06 10:00:00,8.44,8.51,8.43,8.44,1255300.0,8.44,8.51,8.43,8.44,1255300.0
2009-04-06 10:30:00,8.43,8.49,8.42,8.45,773900.0,8.43,8.49,8.42,8.45,773900.0
2009-04-06 11:00:00,8.45,8.46,8.42,8.44,733400.0,8.45,8.46,8.42,8.44,733400.0
2009-04-06 11:30:00,8.44,8.5,8.41,8.42,840100.0,8.44,8.5,8.41,8.42,840100.0
2009-04-06 12:00:00,8.42,8.45,8.34,8.35,969600.0,8.42,8.45,8.34,8.35,969600.0
2009-04-06 12:30:00,8.35,8.4,8.31,8.4,889200.0,8.35,8.4,8.31,8.4,889200.0
2009-04-06 13:00:00,8.4,8.42,8.38,8.41,957800.0,8.4,8.42,8.38,8.41,957800.0
2009-04-06 13:30:00,8.4,8.42,8.39,8.41,348300.0,8.4,8.42,8.39,8.41,348300.0
2009-04-06 14:00:00,8.41,8.47,8.41,8.44,950900.0,8.41,8.47,8.41,8.44,950900.0
2009-04-06 14:30:00,8.45,8.47,8.41,8.45,465800.0,8.45,8.47,8.41,8.45,465800.0
2009-04-06 15:00:00,8.45,8.45,8.38,8.41,548100.0,8.45,8.45,8.38,8.41,548100.0
2009-04-06 15:30:00,8.4,8.48,8.36,8.46,1415200.0,8.4,8.48,8.36,8.46,1415200.0
2009-04-07 09:30:00,8.32,8.37,8.25,8.36,748600.0,8.32,8.37,8.25,8.36,748600.0
2009-04-07 10:00:00,8.35,8.41,8.34,8.37,587000.0,8.35,8.41,8.34,8.37,587000.0
2009-04-07 10:30:00,8.37,8.46,8.37,8.45,675700.0,8.37,8.46,8.37,8.45,675700.0
2009-04-07 11:00:00,8.45,8.49,8.41,8.46,431600.0,8.45,8.49,8.41,8.46,431600.0
2009-04-07 11:30:00,8.45,8.51,8.44,8.47,668100.0,8.45,8.51,8.44,8.47,668100.0
2009-04-07 12:00:00,8.47,8.5,8.46,8.48,467900.0,8.47,8.5,8.46,8.48,467900.0
2009-04-07 12:30:00,8.48,8.54,8.47,8.52,913900.0,8.48,8.54,8.47,8.52,913900.0
2009-04-07 13:00:00,8.51,8.52,8.39,8.41,400100.0,8.51,8.52,8.39,8.41,400100.0
2009-04-07 13:30:00,8.42,8.42,8.37,8.41,164600.0,8.42,8.42,8.37,8.41,164600.0
2009-04-07 14:00:00,8.41,8.41,8.35,8.36,215400.0,8.41,8.41,8.35,8.36,215400.0
2009-04-07 14:30:00,8.36,8.37,8.3,8.36,485900.0,8.36,8.37,8.3,8.36,485900.0
2009-04-07 15:00:00,8.36,8.45,8.35,8.4,756900.0,8.36,8.45,8.35,8.4,756900.0
2009-04-07 15:30:00,8.4,8.44,8.33,8.35,1642400.0,8.4,8.44,8.33,8.35,1642400.0
2009-04-08 09:30:00,8.37,8.51,8.31,8.46,439000.0,8.37,8.51,8.31,8.46,439000.0
2009-04-08 10:00:00,8.46,8.5,8.4,8.42,740000.0,8.46,8.5,8.4,8.42,740000.0
2009-04-08 10:30:00,8.42,8.45,8.38,8.44,799900.0,8.42,8.45,8.38,8.44,799900.0
2009-04-08 11:00:00,8.45,8.46,8.4,8.4,353000.0,8.45,8.46,8.4,8.4,353000.0
2009-04-08 11:30:00,8.41,8.46,8.4,8.41,357600.0,8.41,8.46,8.4,8.41,357600.0
2009-04-08 12:00:00,8.41,8.48,8.41,8.46,324100.0,8.41,8.48,8.41,8.46,324100.0
2009-04-08 12:30:00,8.46,8.52,8.44,8.51,278100.0,8.46,8.52,8.44,8.51,278100.0
2009-04-08 13:00:00,8.51,8.52,8.48,8.51,376200.0,8.51,8.52,8.48,8.51,376200.0
2009-04-08 13:30:00,8.5,8.55,8.5,8.53,626400.0,8.5,8.55,8.5,8.53,626400.0
2009-04-08 14:00:00,8.52,8.61,8.48,8.56,3092600.0,8.52,8.61,8.48,8.56,3092600.0
2009-04-08 14:30:00,8.55,8.59,8.55,8.56,1153000.0,8.55,8.59,8.55,8.56,1153000.0
2009-04-08 15:00:00,8.56,8.6,8.53,8.59,1286600.0,8.56,8.6,8.53,8.59,1286600.0
2009-04-08 15:30:00,8.6,8.68,8.58,8.66,2962800.0,8.6,8.68,8.58,8.66,2962800.0
2009-04-09 09:30:00,8.86,8.9,8.71,8.85,1215200.0,8.86,8.9,8.71,8.85,1215200.0
2009-04-09 10:00:00,8.86,8.89,8.83,8.87,515500.0,8.86,8.89,8.83,8.87,515500.0
2009-04-09 10:30:00,8.87,8.91,8.83,8.89,1062900.0,8.87,8.91,8.83,8.89,1062900.0
2009-04-09 11:00:00,8.88,8.92,8.84,8.85,564100.0,8.88,8.92,8.84,8.85,564100.0
2009-04-09 11:30:00,8.84,8.87,8.81,8.87,393000.0,8.84,8.87,8.81,8.87,393000.0
2009-04-09 12:00:00,8.87,8.91,8.87,8.87,532800.0,8.87,8.91,8.87,8.87,532800.0
2009-04-09 12:30:00,8.87,8.92,8.87,8.9,909100.0,8.87,8.92,8.87,8.9,909100.0
2009-04-09 13:00:00,8.9,8.95,8.89,8.9,540000.0,8.9,8.95,8.89,8.9,540000.0
2009-04-09 13:30:00,8.9,8.91,8.9,8.9,331500.0,8.9,8.91,8.9,8.9,331500.0
2009-04-09 14:00:00,8.91,8.91,8.86,8.9,331900.0,8.91,8.91,8.86,8.9,331900.0
2009-04-09 14:30:00,8.9,8.99,8.89,8.95,490900.0,8.9,8.99,8.89,8.95,490900.0
2009-04-09 15:00:00,8.96,8.99,8.94,8.96,688000.0,8.96,8.99,8.94,8.96,688000.0
2009-04-09 15:30:00,8.97,9.0,8.95,9.0,2043400.0,8.97,9.0,8.95,9.0,2043400.0
2009-04-13 09:30:00,8.87,8.9,8.72,8.76,668800.0,8.87,8.9,8.72,8.76,668800.0
2009-04-13 10:00:00,8.77,8.88,8.73,8.77,1017600.0,8.77,8.88,8.73,8.77,1017600.0
2009-04-13 10:30:00,8.77,8.77,8.73,8.73,470400.0,8.77,8.77,8.73,8.73,470400.0
2009-04-13 11:00:00,8.73,8.8,8.67,8.79,511200.0,8.73,8.8,8.67,8.79,511200.0
2009-04-13 11:30:00,8.79,8.86,8.74,8.8,520500.0,8.79,8.86,8.74,8.8,520500.0
2009-04-13 12:00:00,8.8,8.83,8.78,8.78,708400.0,8.8,8.83,8.78,8.78,708400.0
2009-04-13 12:30:00,8.79,8.85,8.78,8.85,443700.0,8.79,8.85,8.78,8.85,443700.0
2009-04-13 13:00:00,8.84,8.9,8.82,8.89,393600.0,8.84,8.9,8.82,8.89,393600.0
2009-04-13 13:30:00,8.89,8.94,8.89,8.93,299800.0,8.89,8.94,8.89,8.93,299800.0
2009-04-13 14:00:00,8.92,8.93,8.88,8.92,609100.0,8.92,8.93,8.88,8.92,609100.0
2009-04-13 14:30:00,8.92,8.99,8.91,8.97,805300.0,8.92,8.99,8.91,8.97,805300.0
2009-04-13 15:00:00,8.98,9.02,8.95,8.99,982100.0,8.98,9.02,8.95,8.99,982100.0
2009-04-13 15:30:00,9.0,9.04,8.97,8.98,1193800.0,9.0,9.04,8.97,8.98,1193800.0
2009-04-14 09:30:00,9.14,9.14,8.8,8.9,984600.0,9.14,9.14,8.8,8.9,984600.0
2009-04-14 10:00:00,8.89,8.98,8.89,8.96,628600.0,8.89,8.98,8.89,8.96,628600.0
2009-04-14 10:30:00,8.97,9.03,8.96,8.99,694800.0,8.97,9.03,8.96,8.99,694800.0
2009-04-14 11:00:00,9.0,9.0,8.93,8.93,871500.0,9.0,9.0,8.93,8.93,871500.0
2009-04-14 11:30:00,8.93,9.01,8.93,8.99,629100.0,8.93,9.01,8.93,8.99,629100.0
2009-04-14 12:00:00,8.98,8.98,8.94,8.95,455300.0,8.98,8.98,8.94,8.95,455300.0
2009-04-14 12:30:00,8.95,8.95,8.87,8.89,377900.0,8.95,8.95,8.87,8.89,377900.0
2009-04-14 13:00:00,8.88,8.91,8.87,8.9,260400.0,8.88,8.91,8.87,8.9,260400.0
2009-04-14 13:30:00,8.9,8.92,8.88,8.89,351500.0,8.9,8.92,8.88,8.89,351500.0
2009-04-14 14:00:00,8.89,8.99,8.88,8.97,549500.0,8.89,8.99,8.88,8.97,549500.0
2009-04-14 14:30:00,8.96,8.99,8.94,8.99,409200.0,8.96,8.99,8.94,8.99,409200.0
2009-04-14 15:00:00,8.99,9.0,8.91,8.93,661200.0,8.99,9.0,8.91,8.93,661200.0
2009-04-14 15:30:00,8.92,8.97,8.9,8.93,1005800.0,8.92,8.97,8.9,8.93,1005800.0
2009-04-15 09:30:00,8.86,9.02,8.78,8.97,676300.0,8.86,9.02,8.78,8.97,676300.0
2009-04-15 10:00:00,8.98,9.01,8.96,9.01,514500.0,8.98,9.01,8.96,9.01,514500.0
2009-04-15 10:30:00,9.01,9.05,8.95,9.03,885900.0,9.01,9.05,8.95,9.03,885900.0
2009-04-15 11:00:00,9.03,9.06,8.99,9.03,812200.0,9.03,9.06,8.99,9.03,812200.0
2009-04-15 11:30:00,9.02,9.04,8.99,9.03,423400.0,9.02,9.04,8.99,9.03,423400.0
2009-04-15 12:00:00,9.02,9.04,8.95,8.96,633500.0,9.02,9.04,8.95,8.96,633500.0
2009-04-15 12:30:00,8.96,9.02,8.95,9.01,401500.0,8.96,9.02,8.95,9.01,401500.0
2009-04-15 13:00:00,9.02,9.04,8.99,9.0,510300.0,9.02,9.04,8.99,9.0,510300.0
2009-04-15 13:30:00,9.0,9.01,8.96,8.98,292500.0,9.0,9.01,8.96,8.98,292500.0
2009-04-15 14:00:00,8.98,9.02,8.96,8.97,583600.0,8.98,9.02,8.96,8.97,583600.0
2009-04-15 14:30:00,8.97,9.0,8.94,8.97,588000.0,8.97,9.0,8.94,8.97,588000.0
2009-04-15 15:00:00,8.96,9.03,8.96,8.98,841500.0,8.96,9.03,8.96,8.98,841500.0
2009-04-15 15:30:00,8.97,9.09,8.97,9.06,2188500.0,8.97,9.09,8.97,9.06,2188500.0
2009-04-16 09:30:00,9.01,9.2,8.86,8.97,906400.0,9.01,9.2,8.86,8.97,906400.0
2009-04-16 10:00:00,8.98,9.0,8.9,8.96,747300.0,8.98,9.0,8.9,8.96,747300.0
2009-04-16 10:30:00,8.95,8.99,8.86,8.98,810000.0,8.95,8.99,8.86,8.98,810000.0
2009-04-16 11:00:00,8.98,9.02,8.97,9.01,540700.0,8.98,9.02,8.97,9.01,540700.0
2009-04-16 11:30:00,9.01,9.04,9.0,9.0,238000.0,9.01,9.04,9.0,9.0,238000.0
2009-04-16 12:00:00,9.0,9.03,9.0,9.02,228200.0,9.0,9.03,9.0,9.02,228200.0
2009-04-16 12:30:00,9.03,9.04,9.02,9.03,458200.0,9.03,9.04,9.02,9.03,458200.0
2009-04-16 13:00:00,9.03,9.04,8.96,9.0,960900.0,9.03,9.04,8.96,9.0,960900.0
2009-04-16 13:30:00,8.99,8.99,8.9,8.92,695500.0,8.99,8.99,8.9,8.92,695500.0
2009-04-16 14:00:00,8.92,8.98,8.92,8.97,908100.0,8.92,8.98,8.92,8.97,908100.0
2009-04-16 14:30:00,8.96,9.01,8.95,8.96,1288900.0,8.96,9.01,8.95,8.96,1288900.0
2009-04-16 15:00:00,8.96,9.07,8.96,9.03,1221100.0,8.96,9.07,8.96,9.03,1221100.0
2009-04-16 15:30:00,9.04,9.08,8.99,9.04,1863000.0,9.04,9.08,8.99,9.04,1863000.0
2009-04-17 09:30:00,9.06,9.17,8.93,8.98,2639700.0,9.06,9.17,8.93,8.98,2639700.0
2009-04-17 10:00:00,8.98,9.0,8.9,8.9,1276600.0,8.98,9.0,8.9,8.9,1276600.0
2009-04-17 10:30:00,8.9,8.94,8.85,8.88,1416300.0,8.9,8.94,8.85,8.88,1416300.0
2009-04-17 11:00:00,8.88,8.9,8.82,8.89,1056200.0,8.88,8.9,8.82,8.89,1056200.0
2009-04-17 11:30:00,8.89,8.91,8.86,8.86,739500.0,8.89,8.91,8.86,8.86,739500.0
2009-04-17 12:00:00,8.86,8.95,8.86,8.93,690100.0,8.86,8.95,8.86,8.93,690100.0
2009-04-17 12:30:00,8.92,8.96,8.86,8.95,982400.0,8.92,8.96,8.86,8.95,982400.0
2009-04-17 13:00:00,8.95,8.98,8.88,8.97,575100.0,8.95,8.98,8.88,8.97,575100.0
2009-04-17 13:30:00,8.97,8.99,8.93,8.98,698500.0,8.97,8.99,8.93,8.98,698500.0
2009-04-17 14:00:00,8.99,9.08,8.97,9.08,722800.0,8.99,9.08,8.97,9.08,722800.0
2009-04-17 14:30:00,9.08,9.13,8.99,8.99,1628200.0,9.08,9.13,8.99,8.99,1628200.0
2009-04-17 15:00:00,9.0,9.12,8.99,9.12,1041000.0,9.0,9.12,8.99,9.12,1041000.0
2009-04-17 15:30:00,9.12,9.12,9.0,9.01,1879000.0,9.12,9.12,9.0,9.01,1879000.0
2009-04-20 09:30:00,8.85,8.96,8.75,8.89,847400.0,8.85,8.96,8.75,8.89,847400.0
2009-04-20 10:00:00,8.89,8.89,8.79,8.86,1134600.0,8.89,8.89,8.79,8.86,1134600.0
2009-04-20 10:30:00,8.85,8.87,8.67,8.69,1752700.0,8.85,8.87,8.67,8.69,1752700.0
2009-04-20 11:00:00,8.69,8.73,8.63,8.68,887400.0,8.69,8.73,8.63,8.68,887400.0
2009-04-20 11:30:00,8.69,8.78,8.66,8.69,933200.0,8.69,8.78,8.66,8.69,933200.0
2009-04-20 12:00:00,8.7,8.77,8.65,8.71,377300.0,8.7,8.77,8.65,8.71,377300.0
2009-04-20 12:30:00,8.71,8.76,8.67,8.7,453500.0,8.71,8.76,8.67,8.7,453500.0
2009-04-20 13:00:00,8.7,8.71,8.6,8.71,464300.0,8.7,8.71,8.6,8.71,464300.0
2009-04-20 13:30:00,8.7,8.73,8.69,8.73,365100.0,8.7,8.73,8.69,8.73,365100.0
2009-04-20 14:00:00,8.73,8.75,8.7,8.75,358700.0,8.73,8.75,8.7,8.75,358700.0
2009-04-20 14:30:00,8.75,8.78,8.69,8.7,510200.0,8.75,8.78,8.69,8.7,510200.0
2009-04-20 15:00:00,8.69,8.75,8.66,8.72,758200.0,8.69,8.75,8.66,8.72,758200.0
2009-04-20 15:30:00,8.73,8.81,8.68,8.7,1963800.0,8.73,8.81,8.68,8.7,1963800.0
2009-04-21 09:30:00,8.9,8.97,8.48,8.52,2057900.0,8.9,8.97,8.48,8.52,2057900.0
2009-04-21 10:00:00,8.52,8.59,8.39,8.56,1875600.0,8.52,8.59,8.39,8.56,1875600.0
2009-04-21 10:30:00,8.56,8.61,8.53,8.57,2182500.0,8.56,8.61,8.53,8.57,2182500.0
2009-04-21 11:00:00,8.57,8.67,8.54,8.55,1727900.0,8.57,8.67,8.54,8.55,1727900.0
2009-04-21 11:30:00,8.55,8.56,8.47,8.54,1161900.0,8.55,8.56,8.47,8.54,1161900.0
2009-04-21 12:00:00,8.54,8.56,8.46,8.48,1058400.0,8.54,8.56,8.46,8.48,1058400.0
2009-04-21 12:30:00,8.49,8.49,8.39,8.4,943700.0,8.49,8.49,8.39,8.4,943700.0
2009-04-21 13:00:00,8.4,8.46,8.35,8.45,1297400.0,8.4,8.46,8.35,8.45,1297400.0
2009-04-21 13:30:00,8.45,8.47,8.33,8.36,1813400.0,8.45,8.47,8.33,8.36,1813400.0
2009-04-21 14:00:00,8.36,8.4,8.22,8.27,2060000.0,8.36,8.4,8.22,8.27,2060000.0
2009-04-21 14:30:00,8.26,8.4,8.25,8.37,1769900.0,8.26,8.4,8.25,8.37,1769900.0
2009-04-21 15:00:00,8.36,8.52,8.32,8.47,2176600.0,8.36,8.52,8.32,8.47,2176600.0
2009-04-21 15:30:00,8.47,8.48,8.4,8.44,2785000.0,8.47,8.48,8.4,8.44,2785000.0
2009-04-22 09:30:00,8.35,8.51,8.31,8.49,744900.0,8.35,8.51,8.31,8.49,744900.0
2009-04-22 10:00:00,8.49,8.61,8.47,8.57,1568000.0,8.49,8.61,8.47,8.57,1568000.0
2009-04-22 10:30:00,8.57,8.61,8.53,8.6,746500.0,8.57,8.61,8.53,8.6,746500.0
2009-04-22 11:00:00,8.59,8.68,8.56,8.67,1538500.0,8.59,8.68,8.56,8.67,1538500.0
2009-04-22 11:30:00,8.68,8.74,8.65,8.73,1553900.0,8.68,8.74,8.65,8.73,1553900.0
2009-04-22 12:00:00,8.73,8.75,8.68,8.7,935700.0,8.73,8.75,8.68,8.7,935700.0
2009-04-22 12:30:00,8.69,8.72,8.68,8.71,447300.0,8.69,8.72,8.68,8.71,447300.0
2009-04-22 13:00:00,8.71,8.72,8.64,8.67,1661200.0,8.71,8.72,8.64,8.67,1661200.0
2009-04-22 13:30:00,8.66,8.73,8.66,8.68,570300.0,8.66,8.73,8.66,8.68,570300.0
2009-04-22 14:00:00,8.68,8.77,8.68,8.75,607000.0,8.68,8.77,8.68,8.75,607000.0
2009-04-22 14:30:00,8.76,8.81,8.72,8.75,1116600.0,8.76,8.81,8.72,8.75,1116600.0
2009-04-22 15:00:00,8.75,8.81,8.71,8.74,2005100.0,8.75,8.81,8.71,8.74,2005100.0
2009-04-22 15:30:00,8.74,8.75,8.62,8.65,2642000.0,8.74,8.75,8.62,8.65,2642000.0
2009-04-23 09:30:00,8.63,8.63,8.26,8.26,1595000.0,8.63,8.63,8.26,8.26,1595000.0
2009-04-23 10:00:00,8.26,8.29,8.16,8.29,1425500.0,8.26,8.29,8.16,8.29,1425500.0
2009-04-23 10:30:00,8.28,8.33,8.21,8.21,1159000.0,8.28,8.33,8.21,8.21,1159000.0
2009-04-23 11:00:00,8.21,8.24,8.14,8.21,947600.0,8.21,8.24,8.14,8.21,947600.0
2009-04-23 11:30:00,8.21,8.24,8.19,8.2,729600.0,8.21,8.24,8.19,8.2,729600.0
2009-04-23 12:00:00,8.21,8.35,8.2,8.25,685500.0,8.21,8.35,8.2,8.25,685500.0
2009-04-23 12:30:00,8.26,8.29,8.23,8.25,370800.0,8.26,8.29,8.23,8.25,370800.0
2009-04-23 13:00:00,8.25,8.28,8.23,8.27,576900.0,8.25,8.28,8.23,8.27,576900.0
2009-04-23 13:30:00,8.26,8.36,8.22,8.24,733500.0,8.26,8.36,8.22,8.24,733500.0
2009-04-23 14:00:00,8.24,8.29,8.22,8.28,567400.0,8.24,8.29,8.22,8.28,567400.0
2009-04-23 14:30:00,8.27,8.35,8.26,8.3,905300.0,8.27,8.35,8.26,8.3,905300.0
2009-04-23 15:00:00,8.29,8.3,8.2,8.22,911000.0,8.29,8.3,8.2,8.22,911000.0
2009-04-23 15:30:00,8.23,8.33,8.2,8.3,1832700.0,8.23,8.33,8.2,8.3,1832700.0
2009-04-24 09:30:00,8.36,8.54,8.28,8.54,1754900.0,8.36,8.54,8.28,8.54,1754900.0
2009-04-24 10:00:00,8.53,8.57,8.45,8.46,1474100.0,8.53,8.57,8.45,8.46,1474100.0
2009-04-24 10:30:00,8.45,8.61,8.44,8.59,1035200.0,8.45,8.61,8.44,8.59,1035200.0
2009-04-24 11:00:00,8.58,8.59,8.51,8.57,1012800.0,8.58,8.59,8.51,8.57,1012800.0
2009-04-24 11:30:00,8.58,8.6,8.45,8.46,822300.0,8.58,8.6,8.45,8.46,822300.0
2009-04-24 12:00:00,8.45,8.46,8.38,8.38,746500.0,8.45,8.46,8.38,8.38,746500.0
2009-04-24 12:30:00,8.38,8.43,8.36,8.37,758300.0,8.38,8.43,8.36,8.37,758300.0
2009-04-24 13:00:00,8.37,8.38,8.35,8.36,466600.0,8.37,8.38,8.35,8.36,466600.0
2009-04-24 13:30:00,8.36,8.36,8.33,8.34,325500.0,8.36,8.36,8.33,8.34,325500.0
2009-04-24 14:00:00,8.34,8.45,8.29,8.35,1180800.0,8.34,8.45,8.29,8.35,1180800.0
2009-04-24 14:30:00,8.35,8.42,8.33,8.42,921400.0,8.35,8.42,8.33,8.42,921400.0
2009-04-24 15:00:00,8.42,8.45,8.36,8.39,761300.0,8.42,8.45,8.36,8.39,761300.0
2009-04-24 15:30:00,8.39,8.44,8.31,8.37,1856100.0,8.39,8.44,8.31,8.37,1856100.0
2009-04-27 09:30:00,8.34,8.48,8.28,8.37,712100.0,8.34,8.48,8.28,8.37,712100.0
2009-04-27 10:00:00,8.37,8.38,8.23,8.29,591400.0,8.37,8.38,8.23,8.29,591400.0
2009-04-27 10:30:00,8.29,8.38,8.26,8.38,419900.0,8.29,8.38,8.26,8.38,419900.0
2009-04-27 11:00:00,8.38,8.41,8.37,8.39,683700.0,8.38,8.41,8.37,8.39,683700.0
2009-04-27 11:30:00,8.39,8.45,8.38,8.45,692700.0,8.39,8.45,8.38,8.45,692700.0
2009-04-27 12:00:00,8.45,8.5,8.44,8.45,488200.0,8.45,8.5,8.44,8.45,488200.0
2009-04-27 12:30:00,8.45,8.45,8.28,8.32,1030400.0,8.45,8.45,8.28,8.32,1030400.0
2009-04-27 13:00:00,8.32,8.32,8.21,8.22,691300.0,8.32,8.32,8.21,8.22,691300.0
2009-04-27 13:30:00,8.21,8.25,8.16,8.21,1966800.0,8.21,8.25,8.16,8.21,1966800.0
2009-04-27 14:00:00,8.2,8.23,8.2,8.22,298500.0,8.2,8.23,8.2,8.22,298500.0
2009-04-27 14:30:00,8.23,8.25,8.2,8.24,768100.0,8.23,8.25,8.2,8.24,768100.0
2009-04-27 15:00:00,8.24,8.27,8.19,8.23,1131700.0,8.24,8.27,8.19,8.23,1131700.0
2009-04-27 15:30:00,8.23,8.25,8.2,8.21,1523300.0,8.23,8.25,8.2,8.21,1523300.0
2009-04-28 09:30:00,8.21,8.21,7.99,8.08,1379700.0,8.21,8.21,7.99,8.08,1379700.0
2009-04-28 10:00:00,8.09,8.19,8.08,8.18,1088700.0,8.09,8.19,8.08,8.18,1088700.0
2009-04-28 10:30:00,8.19,8.2,8.13,8.14,773600.0,8.19,8.2,8.13,8.14,773600.0
2009-04-28 11:00:00,8.14,8.14,8.0,8.01,1161000.0,8.14,8.14,8.0,8.01,1161000.0
2009-04-28 11:30:00,8.01,8.06,7.97,8.0,911800.0,8.01,8.06,7.97,8.0,911800.0
2009-04-28 12:00:00,8.0,8.02,7.97,8.02,342200.0,8.0,8.02,7.97,8.02,342200.0
2009-04-28 12:30:00,8.02,8.1,8.01,8.1,297300.0,8.02,8.1,8.01,8.1,297300.0
2009-04-28 13:00:00,8.1,8.13,8.04,8.05,564600.0,8.1,8.13,8.04,8.05,564600.0
2009-04-28 13:30:00,8.05,8.08,8.0,8.02,680900.0,8.05,8.08,8.0,8.02,680900.0
2009-04-28 14:00:00,8.02,8.12,8.01,8.11,796600.0,8.02,8.12,8.01,8.11,796600.0
2009-04-28 14:30:00,8.11,8.16,8.1,8.13,394900.0,8.11,8.16,8.1,8.13,394900.0
2009-04-28 15:00:00,8.14,8.16,8.06,8.06,440100.0,8.14,8.16,8.06,8.06,440100.0
2009-04-28 15:30:00,8.06,8.09,8.03,8.06,1396700.0,8.06,8.09,8.03,8.06,1396700.0
2009-04-29 09:30:00,8.11,8.37,8.11,8.25,859900.0,8.11,8.37,8.11,8.25,859900.0
2009-04-29 10:00:00,8.25,8.35,8.2,8.35,761400.0,8.25,8.35,8.2,8.35,761400.0
2009-04-29 10:30:00,8.35,8.39,8.33,8.33,960000.0,8.35,8.39,8.33,8.33,960000.0
2009-04-29 11:00:00,8.34,8.34,8.27,8.34,571500.0,8.34,8.34,8.27,8.34,571500.0
2009-04-29 11:30:00,8.34,8.37,8.31,8.32,312800.0,8.34,8.37,8.31,8.32,312800.0
2009-04-29 12:00:00,8.31,8.32,8.2,8.23,735900.0,8.31,8.32,8.2,8.23,735900.0
2009-04-29 12:30:00,8.23,8.27,8.23,8.26,405000.0,8.23,8.27,8.23,8.26,405000.0
2009-04-29 13:00:00,8.26,8.34,8.25,8.34,476900.0,8.26,8.34,8.25,8.34,476900.0
2009-04-29 13:30:00,8.34,8.38,8.33,8.37,484000.0,8.34,8.38,8.33,8.37,484000.0
2009-04-29 14:00:00,8.37,8.39,8.31,8.37,725900.0,8.37,8.39,8.31,8.37,725900.0
2009-04-29 14:30:00,8.38,8.41,8.32,8.37,979400.0,8.38,8.41,8.32,8.37,979400.0
2009-04-29 15:00:00,8.36,8.39,8.26,8.28,708000.0,8.36,8.39,8.26,8.28,708000.0
2009-04-29 15:30:00,8.29,8.34,8.25,8.31,847700.0,8.29,8.34,8.25,8.31,847700.0
2009-04-30 09:30:00,8.45,8.51,8.33,8.48,573500.0,8.45,8.51,8.33,8.48,573500.0
2009-04-30 10:00:00,8.48,8.64,8.47,8.54,1046200.0,8.48,8.64,8.47,8.54,1046200.0
2009-04-30 10:30:00,8.54,8.57,8.49,8.5,723300.0,8.54,8.57,8.49,8.5,723300.0
2009-04-30 11:00:00,8.5,8.59,8.49,8.49,740600.0,8.5,8.59,8.49,8.49,740600.0
2009-04-30 11:30:00,8.49,8.5,8.43,8.44,399600.0,8.49,8.5,8.43,8.44,399600.0
2009-04-30 12:00:00,8.44,8.48,8.42,8.46,438200.0,8.44,8.48,8.42,8.46,438200.0
2009-04-30 12:30:00,8.47,8.47,8.39,8.41,405700.0,8.47,8.47,8.39,8.41,405700.0
2009-04-30 13:00:00,8.42,8.47,8.4,8.42,1033500.0,8.42,8.47,8.4,8.42,1033500.0
2009-04-30 13:30:00,8.42,8.43,8.37,8.4,665000.0,8.42,8.43,8.37,8.4,665000.0
2009-04-30 14:00:00,8.39,8.49,8.39,8.47,678800.0,8.39,8.49,8.39,8.47,678800.0
2009-04-30 14:30:00,8.47,8.48,8.43,8.48,356100.0,8.47,8.48,8.43,8.48,356100.0
2009-04-30 15:00:00,8.48,8.48,8.34,8.44,644300.0,8.48,8.48,8.34,8.44,644300.0
2009-04-30 15:30:00,8.44,8.48,8.38,8.41,1668200.0,8.44,8.48,8.38,8.41,1668200.0
2009-05-01 09:30:00,8.37,8.43,8.17,8.25,573000.0,8.37,8.43,8.17,8.25,573000.0
2009-05-01 10:00:00,8.25,8.27,8.17,8.25,559500.0,8.25,8.27,8.17,8.25,559500.0
2009-05-01 10:30:00,8.25,8.31,8.24,8.29,362900.0,8.25,8.31,8.24,8.29,362900.0
2009-05-01 11:00:00,8.28,8.33,8.27,8.29,300500.0,8.28,8.33,8.27,8.29,300500.0
2009-05-01 11:30:00,8.29,8.29,8.2,8.21,389800.0,8.29,8.29,8.2,8.21,389800.0
2009-05-01 12:00:00,8.2,8.22,8.17,8.17,355300.0,8.2,8.22,8.17,8.17,355300.0
2009-05-01 12:30:00,8.17,8.25,8.16,8.24,525200.0,8.17,8.25,8.16,8.24,525200.0
2009-05-01 13:00:00,8.25,8.29,8.24,8.27,148000.0,8.25,8.29,8.24,8.27,148000.0
2009-05-01 13:30:00,8.26,8.34,8.26,8.29,365000.0,8.26,8.34,8.26,8.29,365000.0
2009-05-01 14:00:00,8.28,8.32,8.28,8.32,284100.0,8.28,8.32,8.28,8.32,284100.0
2009-05-01 14:30:00,8.32,8.32,8.25,8.28,300500.0,8.32,8.32,8.25,8.28,300500.0
2009-05-01 15:00:00,8.27,8.3,8.23,8.26,532800.0,8.27,8.3,8.23,8.26,532800.0
2009-05-01 15:30:00,8.27,8.32,8.24,8.32,976000.0,8.27,8.32,8.24,8.32,976000.0
2009-05-04 09:30:00,8.49,8.64,8.42,8.57,1679600.0,8.49,8.64,8.42,8.57,1679600.0
2009-05-04 10:00:00,8.58,8.68,8.57,8.65,1674500.0,8.58,8.68,8.57,8.65,1674500.0
2009-05-04 10:30:00,8.65,8.66,8.57,8.59,473100.0,8.65,8.66,8.57,8.59,473100.0
2009-05-04 11:00:00,8.59,8.62,8.56,8.58,650100.0,8.59,8.62,8.56,8.58,650100.0
2009-05-04 11:30:00,8.59,8.6,8.51,8.51,226500.0,8.59,8.6,8.51,8.51,226500.0
2009-05-04 12:00:00,8.51,8.56,8.51,8.53,268600.0,8.51,8.56,8.51,8.53,268600.0
2009-05-04 12:30:00,8.52,8.56,8.52,8.54,316300.0,8.52,8.56,8.52,8.54,316300.0
2009-05-04 13:00:00,8.55,8.57,8.53,8.56,260100.0,8.55,8.57,8.53,8.56,260100.0
2009-05-04 13:30:00,8.55,8.57,8.55,8.56,195500.0,8.55,8.57,8.55,8.56,195500.0
2009-05-04 14:00:00,8.57,8.59,8.55,8.58,397500.0,8.57,8.59,8.55,8.58,397500.0
2009-05-04 14:30:00,8.59,8.61,8.58,8.6,364900.0,8.59,8.61,8.58,8.6,364900.0
2009-05-04 15:00:00,8.6,8.69,8.6,8.68,672000.0,8.6,8.69,8.6,8.68,672000.0
2009-05-04 15:30:00,8.68,8.7,8.62,8.68,1609800.0,8.68,8.7,8.62,8.68,1609800.0
2009-05-05 09:30:00,8.65,8.85,8.65,8.67,1235400.0,8.65,8.85,8.65,8.67,1235400.0
2009-05-05 10:00:00,8.68,8.69,8.57,8.6,1120800.0,8.68,8.69,8.57,8.6,1120800.0
2009-05-05 10:30:00,8.59,8.61,8.49,8.49,669500.0,8.59,8.61,8.49,8.49,669500.0
2009-05-05 11:00:00,8.5,8.53,8.5,8.52,356000.0,8.5,8.53,8.5,8.52,356000.0
2009-05-05 11:30:00,8.52,8.52,8.45,8.46,929500.0,8.52,8.52,8.45,8.46,929500.0
2009-05-05 12:00:00,8.46,8.48,8.44,8.48,422300.0,8.46,8.48,8.44,8.48,422300.0
2009-05-05 12:30:00,8.48,8.52,8.47,8.49,962600.0,8.48,8.52,8.47,8.49,962600.0
2009-05-05 13:00:00,8.49,8.52,8.44,8.5,1370200.0,8.49,8.52,8.44,8.5,1370200.0
2009-05-05 13:30:00,8.49,8.52,8.47,8.51,839000.0,8.49,8.52,8.47,8.51,839000.0
2009-05-05 14:00:00,8.51,8.58,8.49,8.49,1417100.0,8.51,8.58,8.49,8.49,1417100.0
2009-05-05 14:30:00,8.49,8.55,8.49,8.53,414300.0,8.49,8.55,8.49,8.53,414300.0
2009-05-05 15:00:00,8.53,8.6,8.52,8.6,477700.0,8.53,8.6,8.52,8.6,477700.0
2009-05-05 15:30:00,8.6,8.63,8.59,8.61,914900.0,8.6,8.63,8.59,8.61,914900.0
2009-05-06 09:30:00,8.72,8.75,8.53,8.55,535600.0,8.72,8.75,8.53,8.55,535600.0
2009-05-06 10:00:00,8.54,8.62,8.49,8.55,963100.0,8.54,8.62,8.49,8.55,963100.0
2009-05-06 10:30:00,8.55,8.62,8.53,8.56,1436400.0,8.55,8.62,8.53,8.56,1436400.0
2009-05-06 11:00:00,8.56,8.59,8.52,8.58,588000.0,8.56,8.59,8.52,8.58,588000.0
2009-05-06 11:30:00,8.58,8.6,8.54,8.57,510100.0,8.58,8.6,8.54,8.57,510100.0
2009-05-06 12:00:00,8.58,8.58,8.51,8.53,847500.0,8.58,8.58,8.51,8.53,847500.0
2009-05-06 12:30:00,8.52,8.53,8.41,8.42,528800.0,8.52,8.53,8.41,8.42,528800.0
2009-05-06 13:00:00,8.42,8.44,8.38,8.38,498700.0,8.42,8.44,8.38,8.38,498700.0
2009-05-06 13:30:00,8.38,8.5,8.37,8.49,389800.0,8.38,8.5,8.37,8.49,389800.0
2009-05-06 14:00:00,8.5,8.53,8.45,8.5,1003700.0,8.5,8.53,8.45,8.5,1003700.0
2009-05-06 14:30:00,8.51,8.52,8.46,8.46,519300.0,8.51,8.52,8.46,8.46,519300.0
2009-05-06 15:00:00,8.47,8.51,8.43,8.47,768700.0,8.47,8.51,8.43,8.47,768700.0
2009-05-06 15:30:00,8.46,8.51,8.41,8.49,1197800.0,8.46,8.51,8.41,8.49,1197800.0
2009-05-07 09:30:00,8.45,8.68,8.44,8.62,777500.0,8.45,8.68,8.44,8.62,777500.0
2009-05-07 10:00:00,8.62,8.69,8.56,8.65,1287600.0,8.62,8.69,8.56,8.65,1287600.0
2009-05-07 10:30:00,8.67,8.75,8.65,8.65,670600.0,8.67,8.75,8.65,8.65,670600.0
2009-05-07 11:00:00,8.65,8.7,8.62,8.7,759000.0,8.65,8.7,8.62,8.7,759000.0
2009-05-07 11:30:00,8.7,8.81,8.68,8.8,814600.0,8.7,8.81,8.68,8.8,814600.0
2009-05-07 12:00:00,8.8,8.96,8.79,8.92,1144800.0,8.8,8.96,8.79,8.92,1144800.0
2009-05-07 12:30:00,8.92,8.95,8.86,8.89,718000.0,8.92,8.95,8.86,8.89,718000.0
2009-05-07 13:00:00,8.89,8.9,8.84,8.84,301400.0,8.89,8.9,8.84,8.84,301400.0
2009-05-07 13:30:00,8.85,8.85,8.77,8.77,954700.0,8.85,8.85,8.77,8.77,954700.0
2009-05-07 14:00:00,8.78,8.78,8.73,8.74,424600.0,8.78,8.78,8.73,8.74,424600.0
2009-05-07 14:30:00,8.74,8.79,8.7,8.73,840300.0,8.74,8.79,8.7,8.73,840300.0
2009-05-07 15:00:00,8.73,8.78,8.67,8.75,965300.0,8.73,8.78,8.67,8.75,965300.0
2009-05-07 15:30:00,8.76,8.81,8.74,8.78,2072500.0,8.76,8.81,8.74,8.78,2072500.0
2009-05-08 09:30:00,8.88,9.23,8.8,9.18,1998800.0,8.88,9.23,8.8,9.18,1998800.0
2009-05-08 10:00:00,9.18,9.28,9.13,9.28,1535900.0,9.18,9.28,9.13,9.28,1535900.0
2009-05-08 10:30:00,9.28,9.4,9.26,9.32,1459400.0,9.28,9.4,9.26,9.32,1459400.0
2009-05-08 11:00:00,9.31,9.34,9.19,9.24,1420800.0,9.31,9.34,9.19,9.24,1420800.0
2009-05-08 11:30:00,9.24,9.26,9.19,9.22,762600.0,9.24,9.26,9.19,9.22,762600.0
2009-05-08 12:00:00,9.23,9.26,9.18,9.2,539400.0,9.23,9.26,9.18,9.2,539400.0
2009-05-08 12:30:00,9.2,9.22,9.17,9.21,814500.0,9.2,9.22,9.17,9.21,814500.0
2009-05-08 13:00:00,9.21,9.28,9.18,9.25,438500.0,9.21,9.28,9.18,9.25,438500.0
2009-05-08 13:30:00,9.26,9.29,9.24,9.26,476500.0,9.26,9.29,9.24,9.26,476500.0
2009-05-08 14:00:00,9.26,9.33,9.25,9.26,493500.0,9.26,9.33,9.25,9.26,493500.0
2009-05-08 14:30:00,9.26,9.34,9.25,9.32,816400.0,9.26,9.34,9.25,9.32,816400.0
2009-05-08 15:00:00,9.33,9.36,9.3,9.31,874200.0,9.33,9.36,9.3,9.31,874200.0
2009-05-08 15:30:00,9.3,9.33,9.26,9.33,2255600.0,9.3,9.33,9.26,9.33,2255600.0
2009-05-11 09:30:00,9.16,9.3,9.1,9.11,1034500.0,9.16,9.3,9.1,9.11,1034500.0
2009-05-11 10:00:00,9.11,9.18,9.1,9.11,739200.0,9.11,9.18,9.1,9.11,739200.0
2009-05-11 10:30:00,9.12,9.15,9.11,9.14,465000.0,9.12,9.15,9.11,9.14,465000.0
2009-05-11 11:00:00,9.14,9.16,9.07,9.08,621300.0,9.14,9.16,9.07,9.08,621300.0
2009-05-11 11:30:00,9.09,9.13,9.08,9.1,431100.0,9.09,9.13,9.08,9.1,431100.0
2009-05-11 12:00:00,9.1,9.11,9.07,9.11,357200.0,9.1,9.11,9.07,9.11,357200.0
2009-05-11 12:30:00,9.11,9.11,9.08,9.09,330600.0,9.11,9.11,9.08,9.09,330600.0
2009-05-11 13:00:00,9.09,9.1,9.07,9.09,471700.0,9.09,9.1,9.07,9.09,471700.0
2009-05-11 13:30:00,9.09,9.13,9.08,9.08,234900.0,9.09,9.13,9.08,9.08,234900.0
2009-05-11 14:00:00,9.09,9.09,9.06,9.08,252700.0,9.09,9.09,9.06,9.08,252700.0
2009-05-11 14:30:00,9.08,9.14,9.07,9.13,375800.0,9.08,9.14,9.07,9.13,375800.0
2009-05-11 15:00:00,9.13,9.13,9.08,9.1,531100.0,9.13,9.13,9.08,9.1,531100.0
2009-05-11 15:30:00,9.1,9.11,9.05,9.06,1309800.0,9.1,9.11,9.05,9.06,1309800.0
2009-05-12 09:30:00,9.27,9.32,9.14,9.3,968400.0,9.27,9.32,9.14,9.3,968400.0
2009-05-12 10:00:00,9.3,9.35,9.22,9.32,1706600.0,9.3,9.35,9.22,9.32,1706600.0
2009-05-12 10:30:00,9.33,9.36,9.25,9.26,2137900.0,9.33,9.36,9.25,9.26,2137900.0
2009-05-12 11:00:00,9.26,9.27,9.14,9.23,1101600.0,9.26,9.27,9.14,9.23,1101600.0
2009-05-12 11:30:00,9.22,9.23,9.15,9.15,933600.0,9.22,9.23,9.15,9.15,933600.0
2009-05-12 12:00:00,9.16,9.16,9.08,9.1,784800.0,9.16,9.16,9.08,9.1,784800.0
2009-05-12 12:30:00,9.09,9.11,8.96,8.96,1310600.0,9.09,9.11,8.96,8.96,1310600.0
2009-05-12 13:00:00,8.97,8.97,8.86,8.89,1010700.0,8.97,8.97,8.86,8.89,1010700.0
2009-05-12 13:30:00,8.89,8.98,8.86,8.95,1119400.0,8.89,8.98,8.86,8.95,1119400.0
2009-05-12 14:00:00,8.94,8.99,8.92,8.92,1325900.0,8.94,8.99,8.92,8.92,1325900.0
2009-05-12 14:30:00,8.93,9.03,8.89,9.03,736200.0,8.93,9.03,8.89,9.03,736200.0
2009-05-12 15:00:00,9.03,9.1,9.0,9.03,1148900.0,9.03,9.1,9.0,9.03,1148900.0
2009-05-12 15:30:00,9.03,9.05,8.97,9.01,2578100.0,9.03,9.05,8.97,9.01,2578100.0
2009-05-13 09:30:00,8.84,8.92,8.72,8.92,912700.0,8.84,8.92,8.72,8.92,912700.0
2009-05-13 10:00:00,8.91,8.92,8.78,8.9,1104600.0,8.91,8.92,8.78,8.9,1104600.0
2009-05-13 10:30:00,8.89,9.0,8.88,8.88,1268500.0,8.89,9.0,8.88,8.88,1268500.0
2009-05-13 11:00:00,8.88,8.96,8.86,8.93,699100.0,8.88,8.96,8.86,8.93,699100.0
2009-05-13 11:30:00,8.92,8.95,8.86,8.87,666500.0,8.92,8.95,8.86,8.87,666500.0
2009-05-13 12:00:00,8.86,8.93,8.86,8.88,456600.0,8.86,8.93,8.86,8.88,456600.0
2009-05-13 12:30:00,8.89,8.89,8.82,8.84,567900.0,8.89,8.89,8.82,8.84,567900.0
2009-05-13 13:00:00,8.84,8.84,8.75,8.76,298900.0,8.84,8.84,8.75,8.76,298900.0
2009-05-13 13:30:00,8.75,8.8,8.74,8.79,338400.0,8.75,8.8,8.74,8.79,338400.0
2009-05-13 14:00:00,8.8,8.81,8.7,8.73,396800.0,8.8,8.81,8.7,8.73,396800.0
2009-05-13 14:30:00,8.72,8.75,8.71,8.75,241100.0,8.72,8.75,8.71,8.75,241100.0
2009-05-13 15:00:00,8.74,8.75,8.66,8.68,1173500.0,8.74,8.75,8.66,8.68,1173500.0
2009-05-13 15:30:00,8.68,8.7,8.63,8.65,2121000.0,8.68,8.7,8.63,8.65,2121000.0
2009-05-14 09:30:00,9.26,9.43,8.75,8.89,4324300.0,9.26,9.43,8.75,8.89,4324300.0
2009-05-14 10:00:00,8.89,9.07,8.88,9.0,2023300.0,8.89,9.07,8.88,9.0,2023300.0
2009-05-14 10:30:00,9.0,9.05,8.9,8.93,1412800.0,9.0,9.05,8.9,8.93,1412800.0
2009-05-14 11:00:00,8.93,8.99,8.87,8.97,735400.0,8.93,8.99,8.87,8.97,735400.0
2009-05-14 11:30:00,8.97,8.98,8.92,8.97,343600.0,8.97,8.98,8.92,8.97,343600.0
2009-05-14 12:00:00,8.98,9.03,8.96,9.0,557400.0,8.98,9.03,8.96,9.0,557400.0
2009-05-14 12:30:00,9.0,9.01,8.98,8.99,457600.0,9.0,9.01,8.98,8.99,457600.0
2009-05-14 13:00:00,9.0,9.0,8.92,8.92,918100.0,9.0,9.0,8.92,8.92,918100.0
2009-05-14 13:30:00,8.92,8.93,8.88,8.9,923700.0,8.92,8.93,8.88,8.9,923700.0
2009-05-14 14:00:00,8.89,8.95,8.89,8.89,973500.0,8.89,8.95,8.89,8.89,973500.0
2009-05-14 14:30:00,8.9,8.92,8.84,8.85,1367600.0,8.9,8.92,8.84,8.85,1367600.0
2009-05-14 15:00:00,8.85,8.86,8.72,8.82,1991400.0,8.85,8.86,8.72,8.82,1991400.0
2009-05-14 15:30:00,8.81,8.86,8.73,8.8,2265300.0,8.81,8.86,8.73,8.8,2265300.0
2009-05-15 09:30:00,8.8,8.9,8.68,8.88,1680200.0,8.8,8.9,8.68,8.88,1680200.0
2009-05-15 10:00:00,8.88,8.9,8.85,8.86,542600.0,8.88,8.9,8.85,8.86,542600.0
2009-05-15 10:30:00,8.86,8.9,8.85,8.89,324300.0,8.86,8.9,8.85,8.89,324300.0
2009-05-15 11:00:00,8.89,8.94,8.86,8.89,463700.0,8.89,8.94,8.86,8.89,463700.0
2009-05-15 11:30:00,8.88,8.9,8.81,8.82,248000.0,8.88,8.9,8.81,8.82,248000.0
2009-05-15 12:00:00,8.82,8.85,8.79,8.79,491400.0,8.82,8.85,8.79,8.79,491400.0
2009-05-15 12:30:00,8.79,8.8,8.78,8.8,162300.0,8.79,8.8,8.78,8.8,162300.0
2009-05-15 13:00:00,8.79,8.8,8.71,8.71,657400.0,8.79,8.8,8.71,8.71,657400.0
2009-05-15 13:30:00,8.71,8.77,8.7,8.76,382600.0,8.71,8.77,8.7,8.76,382600.0
2009-05-15 14:00:00,8.76,8.81,8.75,8.78,544700.0,8.76,8.81,8.75,8.78,544700.0
2009-05-15 14:30:00,8.78,8.78,8.72,8.74,312000.0,8.78,8.78,8.72,8.74,312000.0
2009-05-15 15:00:00,8.74,8.75,8.71,8.74,546900.0,8.74,8.75,8.71,8.74,546900.0
2009-05-15 15:30:00,8.74,8.77,8.73,8.75,1281100.0,8.74,8.77,8.73,8.75,1281100.0
2009-05-18 09:30:00,8.84,8.86,8.58,8.62,932100.0,8.84,8.86,8.58,8.62,932100.0
2009-05-18 10:00:00,8.62,8.7,8.62,8.64,987700.0,8.62,8.7,8.62,8.64,987700.0
2009-05-18 10:30:00,8.64,8.65,8.56,8.61,1435500.0,8.64,8.65,8.56,8.61,1435500.0
2009-05-18 11:00:00,8.61,8.64,8.58,8.63,1407300.0,8.61,8.64,8.58,8.63,1407300.0
2009-05-18 11:30:00,8.63,8.75,8.63,8.68,797600.0,8.63,8.75,8.63,8.68,797600.0
2009-05-18 12:00:00,8.68,8.68,8.63,8.66,650300.0,8.68,8.68,8.63,8.66,650300.0
2009-05-18 12:30:00,8.66,8.69,8.64,8.65,461300.0,8.66,8.69,8.64,8.65,461300.0
2009-05-18 13:00:00,8.66,8.66,8.61,8.61,886800.0,8.66,8.66,8.61,8.61,886800.0
2009-05-18 13:30:00,8.61,8.63,8.54,8.58,1289600.0,8.61,8.63,8.54,8.58,1289600.0
2009-05-18 14:00:00,8.59,8.67,8.59,8.66,1725400.0,8.59,8.67,8.59,8.66,1725400.0
2009-05-18 14:30:00,8.66,8.78,8.66,8.77,1441200.0,8.66,8.78,8.66,8.77,1441200.0
2009-05-18 15:00:00,8.77,8.79,8.72,8.77,636400.0,8.77,8.79,8.72,8.77,636400.0
2009-05-18 15:30:00,8.76,8.84,8.76,8.84,1169100.0,8.76,8.84,8.76,8.84,1169100.0
2009-05-19 09:30:00,8.79,8.93,8.66,8.86,1895300.0,8.79,8.93,8.66,8.86,1895300.0
2009-05-19 10:00:00,8.87,9.0,8.81,8.98,1170100.0,8.87,9.0,8.81,8.98,1170100.0
2009-05-19 10:30:00,8.97,9.1,8.97,9.09,1675300.0,8.97,9.1,8.97,9.09,1675300.0
2009-05-19 11:00:00,9.08,9.09,8.87,8.9,1485000.0,9.08,9.09,8.87,8.9,1485000.0
2009-05-19 11:30:00,8.9,8.95,8.88,8.9,744500.0,8.9,8.95,8.88,8.9,744500.0
2009-05-19 12:00:00,8.9,8.97,8.89,8.93,717800.0,8.9,8.97,8.89,8.93,717800.0
2009-05-19 12:30:00,8.93,8.96,8.91,8.91,256700.0,8.93,8.96,8.91,8.91,256700.0
2009-05-19 13:00:00,8.92,8.97,8.91,8.94,358600.0,8.92,8.97,8.91,8.94,358600.0
2009-05-19 13:30:00,8.95,8.95,8.9,8.91,291800.0,8.95,8.95,8.9,8.91,291800.0
2009-05-19 14:00:00,8.91,8.95,8.9,8.95,377600.0,8.91,8.95,8.9,8.95,377600.0
2009-05-19 14:30:00,8.95,8.98,8.91,8.94,541000.0,8.95,8.98,8.91,8.94,541000.0
2009-05-19 15:00:00,8.94,8.98,8.92,8.96,798600.0,8.94,8.98,8.92,8.96,798600.0
2009-05-19 15:30:00,8.97,8.98,8.9,8.91,1596200.0,8.97,8.98,8.9,8.91,1596200.0
2009-05-20 09:30:00,8.99,9.11,8.92,9.01,973700.0,8.99,9.11,8.92,9.01,973700.0
2009-05-20 10:00:00,9.01,9.04,8.93,8.99,878900.0,9.01,9.04,8.93,8.99,878900.0
2009-05-20 10:30:00,8.98,9.1,8.98,9.1,449900.0,8.98,9.1,8.98,9.1,449900.0
2009-05-20 11:00:00,9.1,9.12,9.07,9.09,792900.0,9.1,9.12,9.07,9.09,792900.0
2009-05-20 11:30:00,9.09,9.1,8.98,8.98,417200.0,9.09,9.1,8.98,8.98,417200.0
2009-05-20 12:00:00,8.99,8.99,8.94,8.94,176100.0,8.99,8.99,8.94,8.94,176100.0
2009-05-20 12:30:00,8.94,8.94,8.91,8.92,295800.0,8.94,8.94,8.91,8.92,295800.0
2009-05-20 13:00:00,8.91,9.0,8.91,9.0,347300.0,8.91,9.0,8.91,9.0,347300.0
2009-05-20 13:30:00,8.99,9.0,8.95,8.95,304700.0,8.99,9.0,8.95,8.95,304700.0
2009-05-20 14:00:00,8.95,9.01,8.91,9.0,400200.0,8.95,9.01,8.91,9.0,400200.0
2009-05-20 14:30:00,9.0,9.02,8.96,8.97,583200.0,9.0,9.02,8.96,8.97,583200.0
2009-05-20 15:00:00,8.98,8.98,8.87,8.91,642000.0,8.98,8.98,8.87,8.91,642000.0
2009-05-20 15:30:00,8.91,8.92,8.85,8.86,791500.0,8.91,8.92,8.85,8.86,791500.0
2009-05-21 09:30:00,8.8,9.07,8.71,8.86,1081700.0,8.8,9.07,8.71,8.86,1081700.0
2009-05-21 10:00:00,8.84,8.9,8.72,8.74,1017200.0,8.84,8.9,8.72,8.74,1017200.0
2009-05-21 10:30:00,8.74,8.8,8.71,8.72,417000.0,8.74,8.8,8.71,8.72,417000.0
2009-05-21 11:00:00,8.72,8.76,8.72,8.73,401200.0,8.72,8.76,8.72,8.73,401200.0
2009-05-21 11:30:00,8.73,8.8,8.72,8.8,454800.0,8.73,8.8,8.72,8.8,454800.0
2009-05-21 12:00:00,8.79,8.81,8.75,8.76,396200.0,8.79,8.81,8.75,8.76,396200.0
2009-05-21 12:30:00,8.76,8.81,8.75,8.8,513000.0,8.76,8.81,8.75,8.8,513000.0
2009-05-21 13:00:00,8.8,8.81,8.78,8.78,349500.0,8.8,8.81,8.78,8.78,349500.0
2009-05-21 13:30:00,8.78,8.81,8.78,8.8,291100.0,8.78,8.81,8.78,8.8,291100.0
2009-05-21 14:00:00,8.8,8.81,8.7,8.73,712000.0,8.8,8.81,8.7,8.73,712000.0
2009-05-21 14:30:00,8.72,8.74,8.7,8.73,365900.0,8.72,8.74,8.7,8.73,365900.0
2009-05-21 15:00:00,8.73,8.79,8.72,8.75,453800.0,8.73,8.79,8.72,8.75,453800.0
2009-05-21 15:30:00,8.75,8.81,8.74,8.8,995400.0,8.75,8.81,8.74,8.8,995400.0
2009-05-22 09:30:00,8.81,8.86,8.75,8.81,540700.0,8.81,8.86,8.75,8.81,540700.0
2009-05-22 10:00:00,8.81,8.95,8.8,8.94,995100.0,8.81,8.95,8.8,8.94,995100.0
2009-05-22 10:30:00,8.93,9.0,8.9,8.95,820800.0,8.93,9.0,8.9,8.95,820800.0
2009-05-22 11:00:00,8.95,8.97,8.9,8.93,277600.0,8.95,8.97,8.9,8.93,277600.0
2009-05-22 11:30:00,8.93,8.98,8.93,8.98,187400.0,8.93,8.98,8.93,8.98,187400.0
2009-05-22 12:00:00,8.98,8.99,8.92,8.93,240700.0,8.98,8.99,8.92,8.93,240700.0
2009-05-22 12:30:00,8.93,8.98,8.92,8.96,256700.0,8.93,8.98,8.92,8.96,256700.0
2009-05-22 13:00:00,8.96,8.99,8.93,8.94,200500.0,8.96,8.99,8.93,8.94,200500.0
2009-05-22 13:30:00,8.93,8.93,8.85,8.86,399700.0,8.93,8.93,8.85,8.86,399700.0
2009-05-22 14:00:00,8.87,8.9,8.86,8.87,332800.0,8.87,8.9,8.86,8.87,332800.0
2009-05-22 14:30:00,8.87,8.91,8.87,8.9,235500.0,8.87,8.91,8.87,8.9,235500.0
2009-05-22 15:00:00,8.9,8.9,8.81,8.81,441800.0,8.9,8.9,8.81,8.81,441800.0
2009-05-22 15:30:00,8.81,8.89,8.78,8.81,985900.0,8.81,8.89,8.78,8.81,985900.0
2009-05-26 09:30:00,8.79,9.0,8.74,8.97,1397500.0,8.79,9.0,8.74,8.97,1397500.0
2009-05-26 10:00:00,8.96,9.16,8.95,9.07,1190500.0,8.96,9.16,8.95,9.07,1190500.0
2009-05-26 10:30:00,9.06,9.09,9.02,9.04,1237100.0,9.06,9.09,9.02,9.04,1237100.0
2009-05-26 11:00:00,9.04,9.1,9.04,9.1,1014800.0,9.04,9.1,9.04,9.1,1014800.0
2009-05-26 11:30:00,9.1,9.16,9.09,9.12,1114800.0,9.1,9.16,9.09,9.12,1114800.0
2009-05-26 12:00:00,9.12,9.15,9.06,9.14,722800.0,9.12,9.15,9.06,9.14,722800.0
2009-05-26 12:30:00,9.13,9.15,9.1,9.11,437500.0,9.13,9.15,9.1,9.11,437500.0
2009-05-26 13:00:00,9.12,9.13,9.07,9.11,491700.0,9.12,9.13,9.07,9.11,491700.0
2009-05-26 13:30:00,9.11,9.11,9.04,9.04,520100.0,9.11,9.11,9.04,9.04,520100.0
2009-05-26 14:00:00,9.05,9.06,8.95,9.0,1245400.0,9.05,9.06,8.95,9.0,1245400.0
2009-05-26 14:30:00,9.0,9.07,8.99,9.03,1821400.0,9.0,9.07,8.99,9.03,1821400.0
2009-05-26 15:00:00,9.02,9.07,9.02,9.03,774700.0,9.02,9.07,9.02,9.03,774700.0
2009-05-26 15:30:00,9.03,9.04,8.96,9.02,3174500.0,9.03,9.04,8.96,9.02,3174500.0
2009-05-27 09:30:00,9.17,9.17,8.93,9.08,1561100.0,9.17,9.17,8.93,9.08,1561100.0
2009-05-27 10:00:00,9.08,9.21,8.99,9.15,2410900.0,9.08,9.21,8.99,9.15,2410900.0
2009-05-27 10:30:00,9.15,9.16,9.09,9.11,897900.0,9.15,9.16,9.09,9.11,897900.0
2009-05-27 11:00:00,9.11,9.15,9.05,9.08,932100.0,9.11,9.15,9.05,9.08,932100.0
2009-05-27 11:30:00,9.08,9.1,9.06,9.07,287800.0,9.08,9.1,9.06,9.07,287800.0
2009-05-27 12:00:00,9.07,9.09,9.06,9.09,137300.0,9.07,9.09,9.06,9.09,137300.0
2009-05-27 12:30:00,9.08,9.11,9.06,9.07,1063900.0,9.08,9.11,9.06,9.07,1063900.0
2009-05-27 13:00:00,9.07,9.14,9.07,9.13,717900.0,9.07,9.14,9.07,9.13,717900.0
2009-05-27 13:30:00,9.13,9.14,8.97,9.0,1037400.0,9.13,9.14,8.97,9.0,1037400.0
2009-05-27 14:00:00,9.0,9.02,8.98,9.01,511900.0,9.0,9.02,8.98,9.01,511900.0
2009-05-27 14:30:00,9.0,9.07,9.0,9.07,855000.0,9.0,9.07,9.0,9.07,855000.0
2009-05-27 15:00:00,9.07,9.1,9.04,9.07,1581600.0,9.07,9.1,9.04,9.07,1581600.0
2009-05-27 15:30:00,9.07,9.08,8.93,8.97,4956800.0,9.07,9.08,8.93,8.97,4956800.0
2009-05-28 09:30:00,9.09,9.15,9.01,9.03,1136500.0,9.09,9.15,9.01,9.03,1136500.0
2009-05-28 10:00:00,9.02,9.02,8.91,8.95,867300.0,9.02,9.02,8.91,8.95,867300.0
2009-05-28 10:30:00,8.95,9.05,8.93,9.04,726200.0,8.95,9.05,8.93,9.04,726200.0
2009-05-28 11:00:00,9.04,9.06,9.02,9.05,435500.0,9.04,9.06,9.02,9.05,435500.0
2009-05-28 11:30:00,9.05,9.1,9.03,9.08,910400.0,9.05,9.1,9.03,9.08,910400.0
2009-05-28 12:00:00,9.08,9.08,9.01,9.01,212400.0,9.08,9.08,9.01,9.01,212400.0
2009-05-28 12:30:00,9.02,9.04,9.01,9.03,252000.0,9.02,9.04,9.01,9.03,252000.0
2009-05-28 13:00:00,9.03,9.14,9.02,9.1,900800.0,9.03,9.14,9.02,9.1,900800.0
2009-05-28 13:30:00,9.11,9.11,9.03,9.05,566000.0,9.11,9.11,9.03,9.05,566000.0
2009-05-28 14:00:00,9.06,9.11,9.05,9.08,409100.0,9.06,9.11,9.05,9.08,409100.0
2009-05-28 14:30:00,9.09,9.11,9.06,9.09,1212600.0,9.09,9.11,9.06,9.09,1212600.0
2009-05-28 15:00:00,9.08,9.15,9.05,9.1,1070100.0,9.08,9.15,9.05,9.1,1070100.0
2009-05-28 15:30:00,9.1,9.13,9.04,9.08,1678000.0,9.1,9.13,9.04,9.08,1678000.0
2009-05-29 09:30:00,9.03,9.18,9.0,9.02,502200.0,9.03,9.18,9.0,9.02,502200.0
2009-05-29 10:00:00,9.01,9.16,9.01,9.11,1433700.0,9.01,9.16,9.01,9.11,1433700.0
2009-05-29 10:30:00,9.11,9.17,9.09,9.15,387300.0,9.11,9.17,9.09,9.15,387300.0
2009-05-29 11:00:00,9.15,9.22,9.15,9.17,448100.0,9.15,9.22,9.15,9.17,448100.0
2009-05-29 11:30:00,9.17,9.27,9.15,9.24,533600.0,9.17,9.27,9.15,9.24,533600.0
2009-05-29 12:00:00,9.25,9.27,9.23,9.25,310800.0,9.25,9.27,9.23,9.25,310800.0
2009-05-29 12:30:00,9.26,9.28,9.25,9.27,508000.0,9.26,9.28,9.25,9.27,508000.0
2009-05-29 13:00:00,9.27,9.33,9.27,9.33,420300.0,9.27,9.33,9.27,9.33,420300.0
2009-05-29 13:30:00,9.33,9.35,9.3,9.34,664800.0,9.33,9.35,9.3,9.34,664800.0
2009-05-29 14:00:00,9.33,9.35,9.28,9.29,841700.0,9.33,9.35,9.28,9.29,841700.0
2009-05-29 14:30:00,9.29,9.31,9.2,9.26,670100.0,9.29,9.31,9.2,9.26,670100.0
2009-05-29 15:00:00,9.26,9.3,9.24,9.27,737800.0,9.26,9.3,9.24,9.27,737800.0
2009-05-29 15:30:00,9.27,9.43,9.26,9.43,2814400.0,9.27,9.43,9.26,9.43,2814400.0
2009-06-01 09:30:00,9.5,9.73,9.46,9.65,930500.0,9.5,9.73,9.46,9.65,930500.0
2009-06-01 10:00:00,9.66,9.7,9.6,9.61,750300.0,9.66,9.7,9.6,9.61,750300.0
2009-06-01 10:30:00,9.61,9.64,9.57,9.59,1218500.0,9.61,9.64,9.57,9.59,1218500.0
2009-06-01 11:00:00,9.59,9.6,9.47,9.49,1098500.0,9.59,9.6,9.47,9.49,1098500.0
2009-06-01 11:30:00,9.49,9.51,9.47,9.51,904400.0,9.49,9.51,9.47,9.51,904400.0
2009-06-01 12:00:00,9.51,9.51,9.47,9.49,452400.0,9.51,9.51,9.47,9.49,452400.0
2009-06-01 12:30:00,9.5,9.53,9.49,9.49,358000.0,9.5,9.53,9.49,9.49,358000.0
2009-06-01 13:00:00,9.49,9.5,9.46,9.5,251200.0,9.49,9.5,9.46,9.5,251200.0
2009-06-01 13:30:00,9.49,9.56,9.49,9.56,246900.0,9.49,9.56,9.49,9.56,246900.0
2009-06-01 14:00:00,9.55,9.58,9.52,9.56,422900.0,9.55,9.58,9.52,9.56,422900.0
2009-06-01 14:30:00,9.56,9.6,9.55,9.59,630000.0,9.56,9.6,9.55,9.59,630000.0
2009-06-01 15:00:00,9.59,9.61,9.55,9.55,706700.0,9.59,9.61,9.55,9.55,706700.0
2009-06-01 15:30:00,9.56,9.57,9.53,9.56,1388000.0,9.56,9.57,9.53,9.56,1388000.0
2009-06-02 09:30:00,9.55,9.77,9.55,9.77,1130500.0,9.55,9.77,9.55,9.77,1130500.0
2009-06-02 10:00:00,9.77,9.87,9.76,9.83,1691800.0,9.77,9.87,9.76,9.83,1691800.0
2009-06-02 10:30:00,9.84,9.98,9.83,9.9,1500300.0,9.84,9.98,9.83,9.9,1500300.0
2009-06-02 11:00:00,9.9,9.99,9.89,9.99,1576500.0,9.9,9.99,9.89,9.99,1576500.0
2009-06-02 11:30:00,9.98,10.02,9.94,9.95,1625300.0,9.98,10.02,9.94,9.95,1625300.0
2009-06-02 12:00:00,9.96,9.96,9.92,9.93,706200.0,9.96,9.96,9.92,9.93,706200.0
2009-06-02 12:30:00,9.93,9.98,9.92,9.95,454400.0,9.93,9.98,9.92,9.95,454400.0
2009-06-02 13:00:00,9.95,9.96,9.85,9.95,1708900.0,9.95,9.96,9.85,9.95,1708900.0
2009-06-02 13:30:00,9.96,9.96,9.91,9.96,933300.0,9.96,9.96,9.91,9.96,933300.0
2009-06-02 14:00:00,9.96,10.05,9.95,10.05,568500.0,9.96,10.05,9.95,10.05,568500.0
2009-06-02 14:30:00,10.04,10.08,10.01,10.02,837800.0,10.04,10.08,10.01,10.02,837800.0
2009-06-02 15:00:00,10.02,10.08,10.01,10.04,1534500.0,10.02,10.08,10.01,10.04,1534500.0
2009-06-02 15:30:00,10.04,10.06,9.98,10.03,2761900.0,10.04,10.06,9.98,10.03,2761900.0
2009-06-03 09:30:00,9.98,10.08,9.83,9.85,1251300.0,9.98,10.08,9.83,9.85,1251300.0
2009-06-03 10:00:00,9.84,9.85,9.66,9.68,1656300.0,9.84,9.85,9.66,9.68,1656300.0
2009-06-03 10:30:00,9.68,9.78,9.66,9.73,1392000.0,9.68,9.78,9.66,9.73,1392000.0
2009-06-03 11:00:00,9.73,9.82,9.71,9.82,1604700.0,9.73,9.82,9.71,9.82,1604700.0
2009-06-03 11:30:00,9.81,9.86,9.79,9.84,687600.0,9.81,9.86,9.79,9.84,687600.0
2009-06-03 12:00:00,9.84,9.85,9.81,9.81,585500.0,9.84,9.85,9.81,9.81,585500.0
2009-06-03 12:30:00,9.81,9.81,9.75,9.75,652000.0,9.81,9.81,9.75,9.75,652000.0
2009-06-03 13:00:00,9.75,9.76,9.65,9.65,1586600.0,9.75,9.76,9.65,9.65,1586600.0
2009-06-03 13:30:00,9.65,9.66,9.61,9.62,572800.0,9.65,9.66,9.61,9.62,572800.0
2009-06-03 14:00:00,9.61,9.65,9.6,9.61,1286400.0,9.61,9.65,9.6,9.61,1286400.0
2009-06-03 14:30:00,9.61,9.65,9.59,9.65,856500.0,9.61,9.65,9.59,9.65,856500.0
2009-06-03 15:00:00,9.65,9.68,9.61,9.62,948600.0,9.65,9.68,9.61,9.62,948600.0
2009-06-03 15:30:00,9.61,9.71,9.6,9.71,1719100.0,9.61,9.71,9.6,9.71,1719100.0
2009-06-04 09:30:00,9.76,9.8,9.59,9.61,679600.0,9.76,9.8,9.59,9.61,679600.0
2009-06-04 10:00:00,9.62,9.65,9.55,9.64,1026900.0,9.62,9.65,9.55,9.64,1026900.0
2009-06-04 10:30:00,9.64,9.65,9.6,9.63,534600.0,9.64,9.65,9.6,9.63,534600.0
2009-06-04 11:00:00,9.63,9.63,9.55,9.56,739300.0,9.63,9.63,9.55,9.56,739300.0
2009-06-04 11:30:00,9.55,9.56,9.44,9.44,639800.0,9.55,9.56,9.44,9.44,639800.0
2009-06-04 12:00:00,9.44,9.49,9.42,9.45,615700.0,9.44,9.49,9.42,9.45,615700.0
2009-06-04 12:30:00,9.44,9.46,9.43,9.45,546600.0,9.44,9.46,9.43,9.45,546600.0
2009-06-04 13:00:00,9.44,9.45,9.38,9.39,757900.0,9.44,9.45,9.38,9.39,757900.0
2009-06-04 13:30:00,9.4,9.47,9.38,9.42,1103900.0,9.4,9.47,9.38,9.42,1103900.0
2009-06-04 14:00:00,9.42,9.47,9.41,9.42,1268200.0,9.42,9.47,9.41,9.42,1268200.0
2009-06-04 14:30:00,9.42,9.43,9.39,9.41,811900.0,9.42,9.43,9.39,9.41,811900.0
2009-06-04 15:00:00,9.41,9.41,9.32,9.4,1731500.0,9.41,9.41,9.32,9.4,1731500.0
2009-06-04 15:30:00,9.39,9.45,9.36,9.4,3033000.0,9.39,9.45,9.36,9.4,3033000.0
2009-06-05 09:30:00,9.46,9.59,9.36,9.41,742300.0,9.46,9.59,9.36,9.41,742300.0
2009-06-05 10:00:00,9.41,9.41,9.3,9.36,1059400.0,9.41,9.41,9.3,9.36,1059400.0
2009-06-05 10:30:00,9.35,9.44,9.34,9.43,454400.0,9.35,9.44,9.34,9.43,454400.0
2009-06-05 11:00:00,9.43,9.46,9.39,9.43,382400.0,9.43,9.46,9.39,9.43,382400.0
2009-06-05 11:30:00,9.43,9.45,9.37,9.45,311300.0,9.43,9.45,9.37,9.45,311300.0
2009-06-05 12:00:00,9.44,9.51,9.41,9.51,572600.0,9.44,9.51,9.41,9.51,572600.0
2009-06-05 12:30:00,9.51,9.54,9.5,9.54,640900.0,9.51,9.54,9.5,9.54,640900.0
2009-06-05 13:00:00,9.54,9.54,9.47,9.53,769100.0,9.54,9.54,9.47,9.53,769100.0
2009-06-05 13:30:00,9.53,9.55,9.51,9.51,262400.0,9.53,9.55,9.51,9.51,262400.0
2009-06-05 14:00:00,9.51,9.53,9.47,9.5,574000.0,9.51,9.53,9.47,9.5,574000.0
2009-06-05 14:30:00,9.51,9.52,9.46,9.51,626500.0,9.51,9.52,9.46,9.51,626500.0
2009-06-05 15:00:00,9.5,9.53,9.48,9.5,655800.0,9.5,9.53,9.48,9.5,655800.0
2009-06-05 15:30:00,9.5,9.55,9.5,9.54,1790000.0,9.5,9.55,9.5,9.54,1790000.0
2009-06-08 09:30:00,9.5,9.51,9.27,9.28,751400.0,9.5,9.51,9.27,9.28,751400.0
2009-06-08 10:00:00,9.28,9.33,9.24,9.32,1218700.0,9.28,9.33,9.24,9.32,1218700.0
2009-06-08 10:30:00,9.31,9.43,9.3,9.4,1928800.0,9.31,9.43,9.3,9.4,1928800.0
2009-06-08 11:00:00,9.41,9.43,9.33,9.34,861200.0,9.41,9.43,9.33,9.34,861200.0
2009-06-08 11:30:00,9.33,9.35,9.3,9.32,792900.0,9.33,9.35,9.3,9.32,792900.0
2009-06-08 12:00:00,9.32,9.32,9.29,9.3,385200.0,9.32,9.32,9.29,9.3,385200.0
2009-06-08 12:30:00,9.3,9.31,9.25,9.29,514800.0,9.3,9.31,9.25,9.29,514800.0
2009-06-08 13:00:00,9.29,9.36,9.28,9.36,433900.0,9.29,9.36,9.28,9.36,433900.0
2009-06-08 13:30:00,9.35,9.4,9.31,9.38,494800.0,9.35,9.4,9.31,9.38,494800.0
2009-06-08 14:00:00,9.38,9.38,9.34,9.38,402900.0,9.38,9.38,9.34,9.38,402900.0
2009-06-08 14:30:00,9.38,9.4,9.32,9.34,476400.0,9.38,9.4,9.32,9.34,476400.0
2009-06-08 15:00:00,9.34,9.46,9.33,9.45,511000.0,9.34,9.46,9.33,9.45,511000.0
2009-06-08 15:30:00,9.45,9.51,9.41,9.41,1456800.0,9.45,9.51,9.41,9.41,1456800.0
2009-06-09 09:30:00,9.5,9.55,9.36,9.51,990800.0,9.5,9.55,9.36,9.51,990800.0
2009-06-09 10:00:00,9.51,9.61,9.51,9.54,1028000.0,9.51,9.61,9.51,9.54,1028000.0
2009-06-09 10:30:00,9.54,9.55,9.39,9.4,593800.0,9.54,9.55,9.39,9.4,593800.0
2009-06-09 11:00:00,9.4,9.41,9.35,9.37,551000.0,9.4,9.41,9.35,9.37,551000.0
2009-06-09 11:30:00,9.37,9.39,9.31,9.38,466000.0,9.37,9.39,9.31,9.38,466000.0
2009-06-09 12:00:00,9.38,9.38,9.36,9.38,310800.0,9.38,9.38,9.36,9.38,310800.0
2009-06-09 12:30:00,9.38,9.38,9.33,9.33,196100.0,9.38,9.38,9.33,9.33,196100.0
2009-06-09 13:00:00,9.33,9.38,9.33,9.33,267200.0,9.33,9.38,9.33,9.33,267200.0
2009-06-09 13:30:00,9.33,9.37,9.32,9.36,565600.0,9.33,9.37,9.32,9.36,565600.0
2009-06-09 14:00:00,9.36,9.43,9.35,9.42,406900.0,9.36,9.43,9.35,9.42,406900.0
2009-06-09 14:30:00,9.42,9.45,9.38,9.4,676600.0,9.42,9.45,9.38,9.4,676600.0
2009-06-09 15:00:00,9.4,9.43,9.37,9.41,810100.0,9.4,9.43,9.37,9.41,810100.0
2009-06-09 15:30:00,9.4,9.44,9.38,9.39,1167900.0,9.4,9.44,9.38,9.39,1167900.0
2009-06-10 09:30:00,9.49,9.65,9.39,9.5,403700.0,9.49,9.65,9.39,9.5,403700.0
2009-06-10 10:00:00,9.51,9.51,9.38,9.39,392000.0,9.51,9.51,9.38,9.39,392000.0
2009-06-10 10:30:00,9.39,9.41,9.31,9.34,561000.0,9.39,9.41,9.31,9.34,561000.0
2009-06-10 11:00:00,9.33,9.34,9.3,9.34,362900.0,9.33,9.34,9.3,9.34,362900.0
2009-06-10 11:30:00,9.34,9.36,9.33,9.35,239900.0,9.34,9.36,9.33,9.35,239900.0
2009-06-10 12:00:00,9.34,9.4,9.33,9.34,280700.0,9.34,9.4,9.33,9.34,280700.0
2009-06-10 12:30:00,9.34,9.39,9.33,9.38,330900.0,9.34,9.39,9.33,9.38,330900.0
2009-06-10 13:00:00,9.37,9.38,9.31,9.33,398900.0,9.37,9.38,9.31,9.33,398900.0
2009-06-10 13:30:00,9.33,9.34,9.28,9.3,374900.0,9.33,9.34,9.28,9.3,374900.0
2009-06-10 14:00:00,9.3,9.33,9.27,9.32,479000.0,9.3,9.33,9.27,9.32,479000.0
2009-06-10 14:30:00,9.32,9.39,9.31,9.36,513700.0,9.32,9.39,9.31,9.36,513700.0
2009-06-10 15:00:00,9.36,9.37,9.31,9.34,453200.0,9.36,9.37,9.31,9.34,453200.0
2009-06-10 15:30:00,9.34,9.41,9.33,9.4,901900.0,9.34,9.41,9.33,9.4,901900.0
2009-06-11 09:30:00,9.44,9.6,9.33,9.55,558400.0,9.44,9.6,9.33,9.55,558400.0
2009-06-11 10:00:00,9.55,9.55,9.4,9.41,866400.0,9.55,9.55,9.4,9.41,866400.0
2009-06-11 10:30:00,9.4,9.47,9.39,9.44,910400.0,9.4,9.47,9.39,9.44,910400.0
2009-06-11 11:00:00,9.43,9.44,9.39,9.41,501700.0,9.43,9.44,9.39,9.41,501700.0
2009-06-11 11:30:00,9.4,9.45,9.39,9.41,615300.0,9.4,9.45,9.39,9.41,615300.0
2009-06-11 12:00:00,9.41,9.42,9.35,9.41,1049500.0,9.41,9.42,9.35,9.41,1049500.0
2009-06-11 12:30:00,9.41,9.49,9.38,9.49,668200.0,9.41,9.49,9.38,9.49,668200.0
2009-06-11 13:00:00,9.49,9.53,9.46,9.49,1239100.0,9.49,9.53,9.46,9.49,1239100.0
2009-06-11 13:30:00,9.49,9.52,9.47,9.49,523400.0,9.49,9.52,9.47,9.49,523400.0
2009-06-11 14:00:00,9.49,9.5,9.45,9.48,311500.0,9.49,9.5,9.45,9.48,311500.0
2009-06-11 14:30:00,9.48,9.5,9.45,9.47,308100.0,9.48,9.5,9.45,9.47,308100.0
2009-06-11 15:00:00,9.46,9.49,9.43,9.44,498400.0,9.46,9.49,9.43,9.44,498400.0
2009-06-11 15:30:00,9.44,9.46,9.34,9.35,1561900.0,9.44,9.46,9.34,9.35,1561900.0
2009-06-12 09:30:00,9.45,9.45,9.17,9.35,921900.0,9.45,9.45,9.17,9.35,921900.0
2009-06-12 10:00:00,9.36,9.42,9.33,9.39,555000.0,9.36,9.42,9.33,9.39,555000.0
2009-06-12 10:30:00,9.39,9.5,9.37,9.46,380500.0,9.39,9.5,9.37,9.46,380500.0
2009-06-12 11:00:00,9.46,9.5,9.42,9.44,410500.0,9.46,9.5,9.42,9.44,410500.0
2009-06-12 11:30:00,9.44,9.48,9.4,9.41,356100.0,9.44,9.48,9.4,9.41,356100.0
2009-06-12 12:00:00,9.41,9.44,9.39,9.41,238800.0,9.41,9.44,9.39,9.41,238800.0
2009-06-12 12:30:00,9.41,9.47,9.37,9.47,343600.0,9.41,9.47,9.37,9.47,343600.0
2009-06-12 13:00:00,9.47,9.49,9.43,9.44,225200.0,9.47,9.49,9.43,9.44,225200.0
2009-06-12 13:30:00,9.44,9.45,9.41,9.41,124000.0,9.44,9.45,9.41,9.41,124000.0
2009-06-12 14:00:00,9.42,9.44,9.39,9.41,346800.0,9.42,9.44,9.39,9.41,346800.0
2009-06-12 14:30:00,9.41,9.44,9.37,9.37,718800.0,9.41,9.44,9.37,9.37,718800.0
2009-06-12 15:00:00,9.37,9.4,9.35,9.35,425500.0,9.37,9.4,9.35,9.35,425500.0
2009-06-12 15:30:00,9.36,9.38,9.28,9.37,1484800.0,9.36,9.38,9.28,9.37,1484800.0
2009-06-15 09:30:00,9.24,9.4,9.01,9.05,871400.0,9.24,9.4,9.01,9.05,871400.0
2009-06-15 10:00:00,9.05,9.09,9.04,9.09,673300.0,9.05,9.09,9.04,9.09,673300.0
2009-06-15 10:30:00,9.09,9.09,9.04,9.05,1017600.0,9.09,9.09,9.04,9.05,1017600.0
2009-06-15 11:00:00,9.05,9.07,9.05,9.07,308000.0,9.05,9.07,9.05,9.07,308000.0
2009-06-15 11:30:00,9.07,9.12,9.06,9.11,310300.0,9.07,9.12,9.06,9.11,310300.0
2009-06-15 12:00:00,9.12,9.12,9.09,9.09,364100.0,9.12,9.12,9.09,9.09,364100.0
2009-06-15 12:30:00,9.09,9.14,9.08,9.09,351400.0,9.09,9.14,9.08,9.09,351400.0
2009-06-15 13:00:00,9.08,9.09,9.04,9.05,347000.0,9.08,9.09,9.04,9.05,347000.0
2009-06-15 13:30:00,9.05,9.06,9.04,9.05,185500.0,9.05,9.06,9.04,9.05,185500.0
2009-06-15 14:00:00,9.05,9.07,8.97,9.02,716100.0,9.05,9.07,8.97,9.02,716100.0
2009-06-15 14:30:00,9.01,9.02,8.94,8.96,555100.0,9.01,9.02,8.94,8.96,555100.0
2009-06-15 15:00:00,8.96,9.03,8.96,9.0,428200.0,8.96,9.03,8.96,9.0,428200.0
2009-06-15 15:30:00,9.01,9.04,8.97,8.99,1247300.0,9.01,9.04,8.97,8.99,1247300.0
2009-06-16 09:30:00,9.02,9.13,8.92,9.08,1170900.0,9.02,9.13,8.92,9.08,1170900.0
2009-06-16 10:00:00,9.08,9.18,9.07,9.09,808100.0,9.08,9.18,9.07,9.09,808100.0
2009-06-16 10:30:00,9.1,9.2,9.06,9.19,1157800.0,9.1,9.2,9.06,9.19,1157800.0
2009-06-16 11:00:00,9.18,9.23,9.17,9.2,567400.0,9.18,9.23,9.17,9.2,567400.0
2009-06-16 11:30:00,9.19,9.21,9.11,9.12,1448300.0,9.19,9.21,9.11,9.12,1448300.0
2009-06-16 12:00:00,9.13,9.16,9.09,9.12,303100.0,9.13,9.16,9.09,9.12,303100.0
2009-06-16 12:30:00,9.12,9.13,9.0,9.03,549200.0,9.12,9.13,9.0,9.03,549200.0
2009-06-16 13:00:00,9.02,9.04,8.97,9.01,840500.0,9.02,9.04,8.97,9.01,840500.0
2009-06-16 13:30:00,9.0,9.05,8.97,9.03,787000.0,9.0,9.05,8.97,9.03,787000.0
2009-06-16 14:00:00,9.02,9.07,9.01,9.04,573200.0,9.02,9.07,9.01,9.04,573200.0
2009-06-16 14:30:00,9.03,9.1,8.98,9.1,1006300.0,9.03,9.1,8.98,9.1,1006300.0
2009-06-16 15:00:00,9.1,9.1,9.05,9.08,578100.0,9.1,9.1,9.05,9.08,578100.0
2009-06-16 15:30:00,9.08,9.09,9.01,9.01,1033500.0,9.08,9.09,9.01,9.01,1033500.0
2009-06-17 09:30:00,8.99,9.22,8.96,9.2,1852500.0,8.99,9.22,8.96,9.2,1852500.0
2009-06-17 10:00:00,9.2,9.3,9.18,9.24,2098300.0,9.2,9.3,9.18,9.24,2098300.0
2009-06-17 10:30:00,9.24,9.26,9.18,9.21,1163700.0,9.24,9.26,9.18,9.21,1163700.0
2009-06-17 11:00:00,9.2,9.23,9.14,9.14,820200.0,9.2,9.23,9.14,9.14,820200.0
2009-06-17 11:30:00,9.14,9.19,9.12,9.17,500300.0,9.14,9.19,9.12,9.17,500300.0
2009-06-17 12:00:00,9.16,9.26,9.16,9.24,1002400.0,9.16,9.26,9.16,9.24,1002400.0
2009-06-17 12:30:00,9.24,9.25,9.2,9.23,305700.0,9.24,9.25,9.2,9.23,305700.0
2009-06-17 13:00:00,9.22,9.26,9.22,9.26,232300.0,9.22,9.26,9.22,9.26,232300.0
2009-06-17 13:30:00,9.26,9.31,9.23,9.23,779600.0,9.26,9.31,9.23,9.23,779600.0
2009-06-17 14:00:00,9.23,9.28,9.2,9.28,576000.0,9.23,9.28,9.2,9.28,576000.0
2009-06-17 14:30:00,9.28,9.28,9.2,9.22,394000.0,9.28,9.28,9.2,9.22,394000.0
2009-06-17 15:00:00,9.21,9.29,9.2,9.25,803100.0,9.21,9.29,9.2,9.25,803100.0
2009-06-17 15:30:00,9.24,9.26,9.2,9.22,1606600.0,9.24,9.26,9.2,9.22,1606600.0
2009-06-18 09:30:00,9.26,9.47,9.15,9.46,1181700.0,9.26,9.47,9.15,9.46,1181700.0
2009-06-18 10:00:00,9.46,9.57,9.45,9.46,2001100.0,9.46,9.57,9.45,9.46,2001100.0
2009-06-18 10:30:00,9.46,9.55,9.45,9.55,1053800.0,9.46,9.55,9.45,9.55,1053800.0
2009-06-18 11:00:00,9.54,9.57,9.47,9.48,1035000.0,9.54,9.57,9.47,9.48,1035000.0
2009-06-18 11:30:00,9.48,9.5,9.38,9.41,690300.0,9.48,9.5,9.38,9.41,690300.0
2009-06-18 12:00:00,9.41,9.47,9.4,9.45,548600.0,9.41,9.47,9.4,9.45,548600.0
2009-06-18 12:30:00,9.45,9.48,9.44,9.45,214800.0,9.45,9.48,9.44,9.45,214800.0
2009-06-18 13:00:00,9.45,9.47,9.39,9.42,996100.0,9.45,9.47,9.39,9.42,996100.0
2009-06-18 13:30:00,9.42,9.42,9.35,9.36,928100.0,9.42,9.42,9.35,9.36,928100.0
2009-06-18 14:00:00,9.36,9.38,9.3,9.33,1257400.0,9.36,9.38,9.3,9.33,1257400.0
2009-06-18 14:30:00,9.33,9.38,9.3,9.38,452500.0,9.33,9.38,9.3,9.38,452500.0
2009-06-18 15:00:00,9.38,9.46,9.37,9.44,799800.0,9.38,9.46,9.37,9.44,799800.0
2009-06-18 15:30:00,9.43,9.47,9.36,9.38,2324100.0,9.43,9.47,9.36,9.38,2324100.0
2009-06-19 09:30:00,9.5,9.68,9.41,9.67,3543300.0,9.5,9.68,9.41,9.67,3543300.0
2009-06-19 10:00:00,9.67,9.69,9.62,9.63,1063100.0,9.67,9.69,9.62,9.63,1063100.0
2009-06-19 10:30:00,9.63,9.65,9.6,9.63,373400.0,9.63,9.65,9.6,9.63,373400.0
2009-06-19 11:00:00,9.62,9.63,9.56,9.57,546600.0,9.62,9.63,9.56,9.57,546600.0
2009-06-19 11:30:00,9.57,9.6,9.52,9.56,621900.0,9.57,9.6,9.52,9.56,621900.0
2009-06-19 12:00:00,9.56,9.57,9.54,9.57,131600.0,9.56,9.57,9.54,9.57,131600.0
2009-06-19 12:30:00,9.57,9.57,9.49,9.49,370700.0,9.57,9.57,9.49,9.49,370700.0
2009-06-19 13:00:00,9.49,9.5,9.41,9.42,399100.0,9.49,9.5,9.41,9.42,399100.0
2009-06-19 13:30:00,9.41,9.47,9.41,9.45,567600.0,9.41,9.47,9.41,9.45,567600.0
2009-06-19 14:00:00,9.45,9.49,9.45,9.47,427600.0,9.45,9.49,9.45,9.47,427600.0
2009-06-19 14:30:00,9.46,9.51,9.46,9.5,511700.0,9.46,9.51,9.46,9.5,511700.0
2009-06-19 15:00:00,9.5,9.51,9.43,9.49,845700.0,9.5,9.51,9.43,9.49,845700.0
2009-06-19 15:30:00,9.49,9.5,9.4,9.42,1462900.0,9.49,9.5,9.4,9.42,1462900.0
2009-06-22 09:30:00,9.34,9.4,9.23,9.26,792400.0,9.34,9.4,9.23,9.26,792400.0
2009-06-22 10:00:00,9.26,9.31,9.23,9.24,469700.0,9.26,9.31,9.23,9.24,469700.0
2009-06-22 10:30:00,9.24,9.28,9.22,9.28,474800.0,9.24,9.28,9.22,9.28,474800.0
2009-06-22 11:00:00,9.28,9.33,9.23,9.31,563500.0,9.28,9.33,9.23,9.31,563500.0
2009-06-22 11:30:00,9.31,9.32,9.25,9.29,726200.0,9.31,9.32,9.25,9.29,726200.0
2009-06-22 12:00:00,9.29,9.32,9.27,9.31,743500.0,9.29,9.32,9.27,9.31,743500.0
2009-06-22 12:30:00,9.32,9.34,9.28,9.34,578500.0,9.32,9.34,9.28,9.34,578500.0
2009-06-22 13:00:00,9.34,9.37,9.24,9.27,746900.0,9.34,9.37,9.24,9.27,746900.0
2009-06-22 13:30:00,9.27,9.28,9.23,9.25,950800.0,9.27,9.28,9.23,9.25,950800.0
2009-06-22 14:00:00,9.25,9.3,9.24,9.26,481400.0,9.25,9.3,9.24,9.26,481400.0
2009-06-22 14:30:00,9.27,9.27,9.23,9.27,443900.0,9.27,9.27,9.23,9.27,443900.0
2009-06-22 15:00:00,9.27,9.28,9.24,9.28,662700.0,9.27,9.28,9.24,9.28,662700.0
2009-06-22 15:30:00,9.28,9.29,9.22,9.23,2246900.0,9.28,9.29,9.22,9.23,2246900.0
2009-06-23 09:30:00,9.89,9.91,9.63,9.83,9619300.0,9.89,9.91,9.63,9.83,9619300.0
2009-06-23 10:00:00,9.82,9.87,9.76,9.78,4348600.0,9.82,9.87,9.76,9.78,4348600.0
2009-06-23 10:30:00,9.79,9.82,9.76,9.76,1837500.0,9.79,9.82,9.76,9.76,1837500.0
2009-06-23 11:00:00,9.76,9.81,9.67,9.67,2779500.0,9.76,9.81,9.67,9.67,2779500.0
2009-06-23 11:30:00,9.68,9.71,9.54,9.54,2283800.0,9.68,9.71,9.54,9.54,2283800.0
2009-06-23 12:00:00,9.54,9.62,9.48,9.6,1648700.0,9.54,9.62,9.48,9.6,1648700.0
2009-06-23 12:30:00,9.6,9.67,9.59,9.61,1175400.0,9.6,9.67,9.59,9.61,1175400.0
2009-06-23 13:00:00,9.61,9.62,9.51,9.55,1832900.0,9.61,9.62,9.51,9.55,1832900.0
2009-06-23 13:30:00,9.54,9.57,9.47,9.48,1178900.0,9.54,9.57,9.47,9.48,1178900.0
2009-06-23 14:00:00,9.47,9.56,9.43,9.56,1544700.0,9.47,9.56,9.43,9.56,1544700.0
2009-06-23 14:30:00,9.56,9.57,9.48,9.54,1859200.0,9.56,9.57,9.48,9.54,1859200.0
2009-06-23 15:00:00,9.54,9.58,9.52,9.56,2205200.0,9.54,9.58,9.52,9.56,2205200.0
2009-06-23 15:30:00,9.56,9.57,9.49,9.5,3223700.0,9.56,9.57,9.49,9.5,3223700.0
2009-06-24 09:30:00,9.57,9.69,9.53,9.64,1494500.0,9.57,9.69,9.53,9.64,1494500.0
2009-06-24 10:00:00,9.64,9.71,9.61,9.7,697400.0,9.64,9.71,9.61,9.7,697400.0
2009-06-24 10:30:00,9.69,9.7,9.6,9.69,1086000.0,9.69,9.7,9.6,9.69,1086000.0
2009-06-24 11:00:00,9.7,9.7,9.66,9.69,507900.0,9.7,9.7,9.66,9.69,507900.0
2009-06-24 11:30:00,9.7,9.73,9.67,9.68,359800.0,9.7,9.73,9.67,9.68,359800.0
2009-06-24 12:00:00,9.69,9.71,9.68,9.68,213500.0,9.69,9.71,9.68,9.68,213500.0
2009-06-24 12:30:00,9.69,9.69,9.63,9.66,419700.0,9.69,9.69,9.63,9.66,419700.0
2009-06-24 13:00:00,9.67,9.67,9.65,9.66,588400.0,9.67,9.67,9.65,9.66,588400.0
2009-06-24 13:30:00,9.65,9.66,9.6,9.61,2183600.0,9.65,9.66,9.6,9.61,2183600.0
2009-06-24 14:00:00,9.61,9.67,9.54,9.55,956000.0,9.61,9.67,9.54,9.55,956000.0
2009-06-24 14:30:00,9.55,9.57,9.5,9.54,760800.0,9.55,9.57,9.5,9.54,760800.0
2009-06-24 15:00:00,9.55,9.56,9.46,9.5,1428500.0,9.55,9.56,9.46,9.5,1428500.0
2009-06-24 15:30:00,9.51,9.53,9.45,9.5,2297600.0,9.51,9.53,9.45,9.5,2297600.0
2009-06-25 09:30:00,9.64,9.93,9.55,9.85,4258500.0,9.64,9.93,9.55,9.85,4258500.0
2009-06-25 10:00:00,9.85,10.1,9.84,10.1,4963500.0,9.85,10.1,9.84,10.1,4963500.0
2009-06-25 10:30:00,10.1,10.29,10.09,10.29,6400800.0,10.1,10.29,10.09,10.29,6400800.0
2009-06-25 11:00:00,10.28,10.36,10.23,10.35,3113900.0,10.28,10.36,10.23,10.35,3113900.0
2009-06-25 11:30:00,10.35,10.42,10.22,10.25,3694800.0,10.35,10.42,10.22,10.25,3694800.0
2009-06-25 12:00:00,10.26,10.34,10.22,10.31,1693200.0,10.26,10.34,10.22,10.31,1693200.0
2009-06-25 12:30:00,10.32,10.32,10.24,10.25,1792800.0,10.32,10.32,10.24,10.25,1792800.0
2009-06-25 13:00:00,10.25,10.36,10.24,10.32,1973600.0,10.25,10.36,10.24,10.32,1973600.0
2009-06-25 13:30:00,10.32,10.36,10.26,10.3,1719200.0,10.32,10.36,10.26,10.3,1719200.0
2009-06-25 14:00:00,10.29,10.3,10.15,10.24,1606500.0,10.29,10.3,10.15,10.24,1606500.0
2009-06-25 14:30:00,10.24,10.26,10.14,10.16,2259900.0,10.24,10.26,10.14,10.16,2259900.0
2009-06-25 15:00:00,10.15,10.17,9.99,10.06,5920400.0,10.15,10.17,9.99,10.06,5920400.0
2009-06-25 15:30:00,10.06,10.1,9.99,10.0,7292900.0,10.06,10.1,9.99,10.0,7292900.0
2009-06-26 09:30:00,10.16,10.24,10.03,10.2,5159600.0,10.16,10.24,10.03,10.2,5159600.0
2009-06-26 10:00:00,10.2,10.41,10.19,10.29,4097700.0,10.2,10.41,10.19,10.29,4097700.0
2009-06-26 10:30:00,10.28,10.38,10.25,10.31,1992300.0,10.28,10.38,10.25,10.31,1992300.0
2009-06-26 11:00:00,10.3,10.31,10.23,10.3,816400.0,10.3,10.31,10.23,10.3,816400.0
2009-06-26 11:30:00,10.29,10.34,10.25,10.3,885100.0,10.29,10.34,10.25,10.3,885100.0
2009-06-26 12:00:00,10.3,10.35,10.26,10.29,1851500.0,10.3,10.35,10.26,10.29,1851500.0
2009-06-26 12:30:00,10.29,10.4,10.26,10.39,1269100.0,10.29,10.4,10.26,10.39,1269100.0
2009-06-26 13:00:00,10.38,10.48,10.36,10.47,1307800.0,10.38,10.48,10.36,10.47,1307800.0
2009-06-26 13:30:00,10.47,10.53,10.43,10.5,1983900.0,10.47,10.53,10.43,10.5,1983900.0
2009-06-26 14:00:00,10.5,10.52,10.37,10.39,2184000.0,10.5,10.52,10.37,10.39,2184000.0
2009-06-26 14:30:00,10.39,10.4,10.31,10.32,4236000.0,10.39,10.4,10.31,10.32,4236000.0
2009-06-26 15:00:00,10.32,10.33,10.22,10.31,2750200.0,10.32,10.33,10.22,10.31,2750200.0
2009-06-26 15:30:00,10.32,10.39,10.29,10.34,3962800.0,10.32,10.39,10.29,10.34,3962800.0
2009-06-29 09:30:00,10.46,10.5,10.25,10.3,3910100.0,10.46,10.5,10.25,10.3,3910100.0
2009-06-29 10:00:00,10.3,10.31,10.21,10.28,1969500.0,10.3,10.31,10.21,10.28,1969500.0
2009-06-29 10:30:00,10.28,10.41,10.24,10.33,2216700.0,10.28,10.41,10.24,10.33,2216700.0
2009-06-29 11:00:00,10.34,10.35,10.3,10.33,865500.0,10.34,10.35,10.3,10.33,865500.0
2009-06-29 11:30:00,10.33,10.35,10.3,10.3,1175000.0,10.33,10.35,10.3,10.3,1175000.0
2009-06-29 12:00:00,10.3,10.34,10.27,10.33,863900.0,10.3,10.34,10.27,10.33,863900.0
2009-06-29 12:30:00,10.33,10.36,10.32,10.34,687200.0,10.33,10.36,10.32,10.34,687200.0
2009-06-29 13:00:00,10.34,10.4,10.33,10.37,809900.0,10.34,10.4,10.33,10.37,809900.0
2009-06-29 13:30:00,10.38,10.39,10.35,10.37,543400.0,10.38,10.39,10.35,10.37,543400.0
2009-06-29 14:00:00,10.36,10.42,10.32,10.39,1176100.0,10.36,10.42,10.32,10.39,1176100.0
2009-06-29 14:30:00,10.39,10.45,10.39,10.43,1069800.0,10.39,10.45,10.39,10.43,1069800.0
2009-06-29 15:00:00,10.44,10.45,10.39,10.43,935900.0,10.44,10.45,10.39,10.43,935900.0
2009-06-29 15:30:00,10.43,10.45,10.36,10.42,2416300.0,10.43,10.45,10.36,10.42,2416300.0
2009-06-30 09:30:00,10.35,10.57,10.33,10.57,2694900.0,10.35,10.57,10.33,10.57,2694900.0
2009-06-30 10:00:00,10.56,10.57,10.4,10.48,2745000.0,10.56,10.57,10.4,10.48,2745000.0
2009-06-30 10:30:00,10.49,10.52,10.29,10.37,2190900.0,10.49,10.52,10.29,10.37,2190900.0
2009-06-30 11:00:00,10.37,10.41,10.25,10.29,1039300.0,10.37,10.41,10.25,10.29,1039300.0
2009-06-30 11:30:00,10.29,10.29,10.19,10.25,1167200.0,10.29,10.29,10.19,10.25,1167200.0
2009-06-30 12:00:00,10.26,10.3,10.22,10.3,561400.0,10.26,10.3,10.22,10.3,561400.0
2009-06-30 12:30:00,10.3,10.32,10.23,10.24,740400.0,10.3,10.32,10.23,10.24,740400.0
2009-06-30 13:00:00,10.23,10.26,10.19,10.23,698800.0,10.23,10.26,10.19,10.23,698800.0
2009-06-30 13:30:00,10.23,10.24,10.16,10.2,1394200.0,10.23,10.24,10.16,10.2,1394200.0
2009-06-30 14:00:00,10.19,10.2,10.17,10.17,479000.0,10.19,10.2,10.17,10.17,479000.0
2009-06-30 14:30:00,10.18,10.22,10.14,10.17,3347200.0,10.18,10.22,10.14,10.17,3347200.0
2009-06-30 15:00:00,10.17,10.17,10.11,10.12,1451100.0,10.17,10.17,10.11,10.12,1451100.0
2009-06-30 15:30:00,10.13,10.16,10.08,10.15,4086900.0,10.13,10.16,10.08,10.15,4086900.0
2009-07-01 09:30:00,10.1,10.2,10.0,10.18,2152100.0,10.1,10.2,10.0,10.18,2152100.0
2009-07-01 10:00:00,10.17,10.18,10.06,10.16,1722800.0,10.17,10.18,10.06,10.16,1722800.0
2009-07-01 10:30:00,10.15,10.16,10.07,10.07,2031700.0,10.15,10.16,10.07,10.07,2031700.0
2009-07-01 11:00:00,10.08,10.12,10.06,10.09,1600200.0,10.08,10.12,10.06,10.09,1600200.0
2009-07-01 11:30:00,10.08,10.13,10.08,10.12,1295500.0,10.08,10.13,10.08,10.12,1295500.0
2009-07-01 12:00:00,10.12,10.13,10.1,10.11,1018700.0,10.12,10.13,10.1,10.11,1018700.0
2009-07-01 12:30:00,10.11,10.14,10.1,10.1,1299400.0,10.11,10.14,10.1,10.1,1299400.0
2009-07-01 13:00:00,10.11,10.16,10.1,10.15,2602300.0,10.11,10.16,10.1,10.15,2602300.0
2009-07-01 13:30:00,10.15,10.15,10.11,10.13,323500.0,10.15,10.15,10.11,10.13,323500.0
2009-07-01 14:00:00,10.13,10.13,10.1,10.12,525500.0,10.13,10.13,10.1,10.12,525500.0
2009-07-01 14:30:00,10.13,10.16,10.11,10.13,838100.0,10.13,10.16,10.11,10.13,838100.0
2009-07-01 15:00:00,10.12,10.15,10.1,10.11,687400.0,10.12,10.15,10.1,10.11,687400.0
2009-07-01 15:30:00,10.1,10.13,10.09,10.11,1346600.0,10.1,10.13,10.09,10.11,1346600.0
2009-07-02 09:30:00,9.95,10.0,9.86,9.94,2212900.0,9.95,10.0,9.86,9.94,2212900.0
2009-07-02 10:00:00,9.94,10.03,9.94,9.98,1767100.0,9.94,10.03,9.94,9.98,1767100.0
2009-07-02 10:30:00,9.98,9.99,9.88,9.88,1095500.0,9.98,9.99,9.88,9.88,1095500.0
2009-07-02 11:00:00,9.88,9.9,9.86,9.86,257900.0,9.88,9.9,9.86,9.86,257900.0
2009-07-02 11:30:00,9.86,9.9,9.85,9.88,565400.0,9.86,9.9,9.85,9.88,565400.0
2009-07-02 12:00:00,9.88,9.89,9.86,9.88,326500.0,9.88,9.89,9.86,9.88,326500.0
2009-07-02 12:30:00,9.88,9.89,9.87,9.89,403300.0,9.88,9.89,9.87,9.89,403300.0
2009-07-02 13:00:00,9.89,9.91,9.88,9.89,887900.0,9.89,9.91,9.88,9.89,887900.0
2009-07-02 13:30:00,9.89,9.9,9.85,9.86,453700.0,9.89,9.9,9.85,9.86,453700.0
2009-07-02 14:00:00,9.86,9.87,9.85,9.86,205400.0,9.86,9.87,9.85,9.86,205400.0
2009-07-02 14:30:00,9.86,9.87,9.85,9.85,258400.0,9.86,9.87,9.85,9.85,258400.0
2009-07-02 15:00:00,9.85,9.86,9.8,9.8,657300.0,9.85,9.86,9.8,9.8,657300.0
2009-07-02 15:30:00,9.8,9.9,9.8,9.81,3192000.0,9.8,9.9,9.8,9.81,3192000.0
2009-07-06 09:30:00,9.78,9.99,9.78,9.84,968700.0,9.78,9.99,9.78,9.84,968700.0
2009-07-06 10:00:00,9.84,9.89,9.75,9.77,633300.0,9.84,9.89,9.75,9.77,633300.0
2009-07-06 10:30:00,9.77,9.81,9.76,9.8,448200.0,9.77,9.81,9.76,9.8,448200.0
2009-07-06 11:00:00,9.8,9.83,9.78,9.8,504400.0,9.8,9.83,9.78,9.8,504400.0
2009-07-06 11:30:00,9.81,9.81,9.78,9.8,525300.0,9.81,9.81,9.78,9.8,525300.0
2009-07-06 12:00:00,9.8,9.81,9.76,9.76,306100.0,9.8,9.81,9.76,9.76,306100.0
2009-07-06 12:30:00,9.76,9.81,9.75,9.81,397500.0,9.76,9.81,9.75,9.81,397500.0
2009-07-06 13:00:00,9.81,9.82,9.8,9.81,236200.0,9.81,9.82,9.8,9.81,236200.0
2009-07-06 13:30:00,9.82,9.82,9.81,9.82,174800.0,9.82,9.82,9.81,9.82,174800.0
2009-07-06 14:00:00,9.82,9.83,9.8,9.8,211800.0,9.82,9.83,9.8,9.8,211800.0
2009-07-06 14:30:00,9.81,9.81,9.75,9.76,649400.0,9.81,9.81,9.75,9.76,649400.0
2009-07-06 15:00:00,9.76,9.77,9.7,9.73,963100.0,9.76,9.77,9.7,9.73,963100.0
2009-07-06 15:30:00,9.73,9.81,9.72,9.79,1363400.0,9.73,9.81,9.72,9.79,1363400.0
2009-07-07 09:30:00,9.71,10.32,9.71,10.31,4196700.0,9.71,10.32,9.71,10.31,4196700.0
2009-07-07 10:00:00,10.31,10.31,10.12,10.22,2217800.0,10.31,10.31,10.12,10.22,2217800.0
2009-07-07 10:30:00,10.22,10.26,10.19,10.21,1623600.0,10.22,10.26,10.19,10.21,1623600.0
2009-07-07 11:00:00,10.21,10.23,10.17,10.18,799100.0,10.21,10.23,10.17,10.18,799100.0
2009-07-07 11:30:00,10.18,10.18,10.1,10.14,1153600.0,10.18,10.18,10.1,10.14,1153600.0
2009-07-07 12:00:00,10.14,10.17,10.12,10.15,605200.0,10.14,10.17,10.12,10.15,605200.0
2009-07-07 12:30:00,10.15,10.16,10.13,10.16,400900.0,10.15,10.16,10.13,10.16,400900.0
2009-07-07 13:00:00,10.15,10.16,10.07,10.08,905900.0,10.15,10.16,10.07,10.08,905900.0
2009-07-07 13:30:00,10.08,10.12,10.07,10.12,1095500.0,10.08,10.12,10.07,10.12,1095500.0
2009-07-07 14:00:00,10.12,10.17,10.1,10.16,1432300.0,10.12,10.17,10.1,10.16,1432300.0
2009-07-07 14:30:00,10.16,10.22,10.13,10.14,2250500.0,10.16,10.22,10.13,10.14,2250500.0
2009-07-07 15:00:00,10.14,10.17,9.98,10.01,1925600.0,10.14,10.17,9.98,10.01,1925600.0
2009-07-07 15:30:00,10.01,10.02,9.93,9.96,2335200.0,10.01,10.02,9.93,9.96,2335200.0
2009-07-08 09:30:00,9.98,10.07,9.9,9.91,1277000.0,9.98,10.07,9.9,9.91,1277000.0
2009-07-08 10:00:00,9.91,9.95,9.88,9.92,774400.0,9.91,9.95,9.88,9.92,774400.0
2009-07-08 10:30:00,9.92,9.93,9.85,9.88,779300.0,9.92,9.93,9.85,9.88,779300.0
2009-07-08 11:00:00,9.88,9.91,9.79,9.82,643900.0,9.88,9.91,9.79,9.82,643900.0
2009-07-08 11:30:00,9.83,9.85,9.79,9.8,712700.0,9.83,9.85,9.79,9.8,712700.0
2009-07-08 12:00:00,9.8,9.86,9.77,9.79,1025800.0,9.8,9.86,9.77,9.79,1025800.0
2009-07-08 12:30:00,9.78,9.84,9.78,9.82,545500.0,9.78,9.84,9.78,9.82,545500.0
2009-07-08 13:00:00,9.82,9.88,9.82,9.86,849800.0,9.82,9.88,9.82,9.86,849800.0
2009-07-08 13:30:00,9.86,9.86,9.8,9.81,747900.0,9.86,9.86,9.8,9.81,747900.0
2009-07-08 14:00:00,9.81,9.82,9.79,9.8,341600.0,9.81,9.82,9.79,9.8,341600.0
2009-07-08 14:30:00,9.81,9.87,9.78,9.87,745300.0,9.81,9.87,9.78,9.87,745300.0
2009-07-08 15:00:00,9.87,9.91,9.84,9.86,974600.0,9.87,9.91,9.84,9.86,974600.0
2009-07-08 15:30:00,9.85,9.91,9.85,9.88,1415400.0,9.85,9.91,9.85,9.88,1415400.0
2009-07-09 09:30:00,9.94,9.94,9.74,9.75,1360700.0,9.94,9.94,9.74,9.75,1360700.0
2009-07-09 10:00:00,9.76,9.76,9.65,9.68,1980600.0,9.76,9.76,9.65,9.68,1980600.0
2009-07-09 10:30:00,9.68,9.73,9.63,9.65,513700.0,9.68,9.73,9.63,9.65,513700.0
2009-07-09 11:00:00,9.65,9.66,9.59,9.62,444300.0,9.65,9.66,9.59,9.62,444300.0
2009-07-09 11:30:00,9.62,9.68,9.61,9.63,340800.0,9.62,9.68,9.61,9.63,340800.0
2009-07-09 12:00:00,9.62,9.67,9.61,9.65,334900.0,9.62,9.67,9.61,9.65,334900.0
2009-07-09 12:30:00,9.66,9.69,9.65,9.66,320300.0,9.66,9.69,9.65,9.66,320300.0
2009-07-09 13:00:00,9.66,9.75,9.65,9.7,379000.0,9.66,9.75,9.65,9.7,379000.0
2009-07-09 13:30:00,9.7,9.77,9.68,9.71,578400.0,9.7,9.77,9.68,9.71,578400.0
2009-07-09 14:00:00,9.71,9.78,9.71,9.74,417000.0,9.71,9.78,9.71,9.74,417000.0
2009-07-09 14:30:00,9.75,9.75,9.69,9.69,312300.0,9.75,9.75,9.69,9.69,312300.0
2009-07-09 15:00:00,9.7,9.72,9.67,9.69,508900.0,9.7,9.72,9.67,9.69,508900.0
2009-07-09 15:30:00,9.69,9.72,9.65,9.66,1999200.0,9.69,9.72,9.65,9.66,1999200.0
2009-07-10 09:30:00,9.61,9.74,9.6,9.69,925200.0,9.61,9.74,9.6,9.69,925200.0
2009-07-10 10:00:00,9.69,9.71,9.64,9.66,574700.0,9.69,9.71,9.64,9.66,574700.0
2009-07-10 10:30:00,9.67,9.72,9.66,9.68,285700.0,9.67,9.72,9.66,9.68,285700.0
2009-07-10 11:00:00,9.69,9.69,9.6,9.64,793900.0,9.69,9.69,9.6,9.64,793900.0
2009-07-10 11:30:00,9.64,9.65,9.58,9.6,923500.0,9.64,9.65,9.58,9.6,923500.0
2009-07-10 12:00:00,9.6,9.69,9.58,9.66,619800.0,9.6,9.69,9.58,9.66,619800.0
2009-07-10 12:30:00,9.66,9.69,9.65,9.69,210800.0,9.66,9.69,9.65,9.69,210800.0
2009-07-10 13:00:00,9.68,9.71,9.66,9.67,220200.0,9.68,9.71,9.66,9.67,220200.0
2009-07-10 13:30:00,9.66,9.69,9.66,9.66,207500.0,9.66,9.69,9.66,9.66,207500.0
2009-07-10 14:00:00,9.67,9.67,9.6,9.61,482700.0,9.67,9.67,9.6,9.61,482700.0
2009-07-10 14:30:00,9.61,9.63,9.58,9.59,343700.0,9.61,9.63,9.58,9.59,343700.0
2009-07-10 15:00:00,9.58,9.64,9.58,9.6,464200.0,9.58,9.64,9.58,9.6,464200.0
2009-07-10 15:30:00,9.6,9.65,9.58,9.62,1081600.0,9.6,9.65,9.58,9.62,1081600.0
2009-07-13 09:30:00,9.97,10.0,9.78,9.79,2024700.0,9.97,10.0,9.78,9.79,2024700.0
2009-07-13 10:00:00,9.8,9.81,9.69,9.78,2924800.0,9.8,9.81,9.69,9.78,2924800.0
2009-07-13 10:30:00,9.78,9.87,9.76,9.82,1363400.0,9.78,9.87,9.76,9.82,1363400.0
2009-07-13 11:00:00,9.82,9.87,9.82,9.85,602100.0,9.82,9.87,9.82,9.85,602100.0
2009-07-13 11:30:00,9.84,9.9,9.84,9.86,1384700.0,9.84,9.9,9.84,9.86,1384700.0
2009-07-13 12:00:00,9.86,9.87,9.84,9.86,487300.0,9.86,9.87,9.84,9.86,487300.0
2009-07-13 12:30:00,9.85,9.9,9.84,9.88,705100.0,9.85,9.9,9.84,9.88,705100.0
2009-07-13 13:00:00,9.88,9.9,9.87,9.88,502800.0,9.88,9.9,9.87,9.88,502800.0
2009-07-13 13:30:00,9.89,9.9,9.88,9.88,504200.0,9.89,9.9,9.88,9.88,504200.0
2009-07-13 14:00:00,9.88,10.01,9.88,10.0,1601400.0,9.88,10.01,9.88,10.0,1601400.0
2009-07-13 14:30:00,10.0,10.0,9.93,9.95,926900.0,10.0,10.0,9.93,9.95,926900.0
2009-07-13 15:00:00,9.95,9.95,9.88,9.88,1193300.0,9.95,9.95,9.88,9.88,1193300.0
2009-07-13 15:30:00,9.88,9.95,9.88,9.93,2959600.0,9.88,9.95,9.88,9.93,2959600.0
2009-07-14 09:30:00,10.18,10.18,9.91,9.98,1943100.0,10.18,10.18,9.91,9.98,1943100.0
2009-07-14 10:00:00,9.97,10.02,9.93,9.98,1545100.0,9.97,10.02,9.93,9.98,1545100.0
2009-07-14 10:30:00,9.98,10.02,9.95,10.01,1598200.0,9.98,10.02,9.95,10.01,1598200.0
2009-07-14 11:00:00,10.01,10.05,10.0,10.01,1440400.0,10.01,10.05,10.0,10.01,1440400.0
2009-07-14 11:30:00,10.02,10.11,10.0,10.08,1997300.0,10.02,10.11,10.0,10.08,1997300.0
2009-07-14 12:00:00,10.08,10.1,10.03,10.07,757900.0,10.08,10.1,10.03,10.07,757900.0
2009-07-14 12:30:00,10.07,10.13,10.06,10.12,793600.0,10.07,10.13,10.06,10.12,793600.0
2009-07-14 13:00:00,10.13,10.14,10.11,10.13,453300.0,10.13,10.14,10.11,10.13,453300.0
2009-07-14 13:30:00,10.13,10.16,10.12,10.14,601800.0,10.13,10.16,10.12,10.14,601800.0
2009-07-14 14:00:00,10.13,10.15,10.07,10.12,582800.0,10.13,10.15,10.07,10.12,582800.0
2009-07-14 14:30:00,10.11,10.14,10.1,10.11,505800.0,10.11,10.14,10.1,10.11,505800.0
2009-07-14 15:00:00,10.12,10.14,10.1,10.11,532500.0,10.12,10.14,10.1,10.11,532500.0
2009-07-14 15:30:00,10.11,10.13,10.09,10.12,2138500.0,10.11,10.13,10.09,10.12,2138500.0
2009-07-15 09:30:00,10.32,10.32,10.16,10.22,1423200.0,10.32,10.32,10.16,10.22,1423200.0
2009-07-15 10:00:00,10.22,10.24,10.13,10.14,1511800.0,10.22,10.24,10.13,10.14,1511800.0
2009-07-15 10:30:00,10.14,10.15,10.09,10.09,884900.0,10.14,10.15,10.09,10.09,884900.0
2009-07-15 11:00:00,10.1,10.11,10.03,10.03,1010000.0,10.1,10.11,10.03,10.03,1010000.0
2009-07-15 11:30:00,10.04,10.11,10.02,10.07,1029200.0,10.04,10.11,10.02,10.07,1029200.0
2009-07-15 12:00:00,10.06,10.07,10.01,10.02,1139500.0,10.06,10.07,10.01,10.02,1139500.0
2009-07-15 12:30:00,10.03,10.09,10.02,10.08,1267000.0,10.03,10.09,10.02,10.08,1267000.0
2009-07-15 13:00:00,10.08,10.11,10.04,10.09,697100.0,10.08,10.11,10.04,10.09,697100.0
2009-07-15 13:30:00,10.09,10.12,10.09,10.12,618900.0,10.09,10.12,10.09,10.12,618900.0
2009-07-15 14:00:00,10.11,10.17,10.1,10.12,1076900.0,10.11,10.17,10.1,10.12,1076900.0
2009-07-15 14:30:00,10.12,10.18,10.11,10.18,467200.0,10.12,10.18,10.11,10.18,467200.0
2009-07-15 15:00:00,10.18,10.18,10.13,10.14,846500.0,10.18,10.18,10.13,10.14,846500.0
2009-07-15 15:30:00,10.14,10.18,10.12,10.18,1852200.0,10.14,10.18,10.12,10.18,1852200.0
2009-07-16 09:30:00,10.29,10.29,10.15,10.17,522000.0,10.29,10.29,10.15,10.17,522000.0
2009-07-16 10:00:00,10.17,10.2,10.14,10.18,412500.0,10.17,10.2,10.14,10.18,412500.0
2009-07-16 10:30:00,10.18,10.22,10.14,10.14,806600.0,10.18,10.22,10.14,10.14,806600.0
2009-07-16 11:00:00,10.14,10.15,10.05,10.12,1580600.0,10.14,10.15,10.05,10.12,1580600.0
2009-07-16 11:30:00,10.11,10.14,10.07,10.14,376700.0,10.11,10.14,10.07,10.14,376700.0
2009-07-16 12:00:00,10.14,10.23,10.13,10.23,387400.0,10.14,10.23,10.13,10.23,387400.0
2009-07-16 12:30:00,10.23,10.25,10.19,10.22,640100.0,10.23,10.25,10.19,10.22,640100.0
2009-07-16 13:00:00,10.22,10.24,10.16,10.18,569000.0,10.22,10.24,10.16,10.18,569000.0
2009-07-16 13:30:00,10.18,10.24,10.16,10.24,470400.0,10.18,10.24,10.16,10.24,470400.0
2009-07-16 14:00:00,10.24,10.27,10.19,10.27,380800.0,10.24,10.27,10.19,10.27,380800.0
2009-07-16 14:30:00,10.27,10.3,10.24,10.26,487800.0,10.27,10.3,10.24,10.26,487800.0
2009-07-16 15:00:00,10.27,10.3,10.23,10.25,970600.0,10.27,10.3,10.23,10.25,970600.0
2009-07-16 15:30:00,10.25,10.28,10.21,10.25,1672800.0,10.25,10.28,10.21,10.25,1672800.0
2009-07-17 09:30:00,10.26,10.26,10.02,10.08,2325000.0,10.26,10.26,10.02,10.08,2325000.0
2009-07-17 10:00:00,10.08,10.21,10.06,10.2,1182800.0,10.08,10.21,10.06,10.2,1182800.0
2009-07-17 10:30:00,10.21,10.26,10.2,10.21,677800.0,10.21,10.26,10.2,10.21,677800.0
2009-07-17 11:00:00,10.2,10.25,10.18,10.24,541700.0,10.2,10.25,10.18,10.24,541700.0
2009-07-17 11:30:00,10.24,10.24,10.17,10.22,544700.0,10.24,10.24,10.17,10.22,544700.0
2009-07-17 12:00:00,10.22,10.25,10.18,10.19,755200.0,10.22,10.25,10.18,10.19,755200.0
2009-07-17 12:30:00,10.19,10.2,10.11,10.12,662000.0,10.19,10.2,10.11,10.12,662000.0
2009-07-17 13:00:00,10.12,10.18,10.08,10.14,601700.0,10.12,10.18,10.08,10.14,601700.0
2009-07-17 13:30:00,10.13,10.14,10.03,10.08,3276600.0,10.13,10.14,10.03,10.08,3276600.0
2009-07-17 14:00:00,10.09,10.1,10.03,10.09,672400.0,10.09,10.1,10.03,10.09,672400.0
2009-07-17 14:30:00,10.1,10.1,10.07,10.09,348200.0,10.1,10.1,10.07,10.09,348200.0
2009-07-17 15:00:00,10.09,10.1,10.08,10.1,262600.0,10.09,10.1,10.08,10.1,262600.0
2009-07-17 15:30:00,10.1,10.1,10.0,10.05,2409900.0,10.1,10.1,10.0,10.05,2409900.0
2009-07-20 09:30:00,10.22,10.24,10.02,10.07,1555700.0,10.22,10.24,10.02,10.07,1555700.0
2009-07-20 10:00:00,10.07,10.13,10.05,10.08,1414800.0,10.07,10.13,10.05,10.08,1414800.0
2009-07-20 10:30:00,10.09,10.11,10.05,10.1,852200.0,10.09,10.11,10.05,10.1,852200.0
2009-07-20 11:00:00,10.09,10.11,10.09,10.11,465900.0,10.09,10.11,10.09,10.11,465900.0
2009-07-20 11:30:00,10.11,10.11,10.07,10.08,437800.0,10.11,10.11,10.07,10.08,437800.0
2009-07-20 12:00:00,10.07,10.13,10.07,10.13,887400.0,10.07,10.13,10.07,10.13,887400.0
2009-07-20 12:30:00,10.13,10.15,10.1,10.1,664700.0,10.13,10.15,10.1,10.1,664700.0
2009-07-20 13:00:00,10.11,10.15,10.09,10.1,519100.0,10.11,10.15,10.09,10.1,519100.0
2009-07-20 13:30:00,10.1,10.21,10.07,10.2,1057900.0,10.1,10.21,10.07,10.2,1057900.0
2009-07-20 14:00:00,10.2,10.29,10.2,10.25,1466200.0,10.2,10.29,10.2,10.25,1466200.0
2009-07-20 14:30:00,10.25,10.27,10.2,10.24,1265400.0,10.25,10.27,10.2,10.24,1265400.0
2009-07-20 15:00:00,10.25,10.32,10.23,10.29,3130000.0,10.25,10.32,10.23,10.29,3130000.0
2009-07-20 15:30:00,10.29,10.32,10.24,10.31,2231300.0,10.29,10.32,10.24,10.31,2231300.0
2009-07-21 09:30:00,10.41,10.65,10.32,10.35,3316700.0,10.41,10.65,10.32,10.35,3316700.0
2009-07-21 10:00:00,10.34,10.4,10.3,10.34,2459700.0,10.34,10.4,10.3,10.34,2459700.0
2009-07-21 10:30:00,10.34,10.36,10.25,10.29,1676200.0,10.34,10.36,10.25,10.29,1676200.0
2009-07-21 11:00:00,10.29,10.35,10.25,10.31,1086500.0,10.29,10.35,10.25,10.31,1086500.0
2009-07-21 11:30:00,10.31,10.33,10.17,10.18,893900.0,10.31,10.33,10.17,10.18,893900.0
2009-07-21 12:00:00,10.18,10.22,10.15,10.19,1043400.0,10.18,10.22,10.15,10.19,1043400.0
2009-07-21 12:30:00,10.19,10.27,10.18,10.25,943100.0,10.19,10.27,10.18,10.25,943100.0
2009-07-21 13:00:00,10.25,10.31,10.2,10.31,857600.0,10.25,10.31,10.2,10.31,857600.0
2009-07-21 13:30:00,10.3,10.37,10.27,10.34,931500.0,10.3,10.37,10.27,10.34,931500.0
2009-07-21 14:00:00,10.33,10.39,10.28,10.3,1431300.0,10.33,10.39,10.28,10.3,1431300.0
2009-07-21 14:30:00,10.29,10.33,10.27,10.29,1261200.0,10.29,10.33,10.27,10.29,1261200.0
2009-07-21 15:00:00,10.29,10.36,10.28,10.29,1944600.0,10.29,10.36,10.28,10.29,1944600.0
2009-07-21 15:30:00,10.29,10.36,10.28,10.31,2210800.0,10.29,10.36,10.28,10.31,2210800.0
2009-07-22 09:30:00,10.34,10.4,10.2,10.21,1870100.0,10.34,10.4,10.2,10.21,1870100.0
2009-07-22 10:00:00,10.2,10.25,10.2,10.22,1142800.0,10.2,10.25,10.2,10.22,1142800.0
2009-07-22 10:30:00,10.22,10.23,10.14,10.19,1130500.0,10.22,10.23,10.14,10.19,1130500.0
2009-07-22 11:00:00,10.18,10.23,10.18,10.22,491300.0,10.18,10.23,10.18,10.22,491300.0
2009-07-22 11:30:00,10.23,10.25,10.21,10.22,419200.0,10.23,10.25,10.21,10.22,419200.0
2009-07-22 12:00:00,10.21,10.29,10.21,10.28,1259700.0,10.21,10.29,10.21,10.28,1259700.0
2009-07-22 12:30:00,10.28,10.37,10.28,10.29,1499900.0,10.28,10.37,10.28,10.29,1499900.0
2009-07-22 13:00:00,10.29,10.31,10.25,10.25,319400.0,10.29,10.31,10.25,10.25,319400.0
2009-07-22 13:30:00,10.25,10.28,10.2,10.22,987500.0,10.25,10.28,10.2,10.22,987500.0
2009-07-22 14:00:00,10.21,10.25,10.17,10.18,470400.0,10.21,10.25,10.17,10.18,470400.0
2009-07-22 14:30:00,10.17,10.2,10.17,10.2,330000.0,10.17,10.2,10.17,10.2,330000.0
2009-07-22 15:00:00,10.19,10.23,10.13,10.17,819200.0,10.19,10.23,10.13,10.17,819200.0
2009-07-22 15:30:00,10.16,10.2,10.14,10.16,1508600.0,10.16,10.2,10.14,10.16,1508600.0
2009-07-23 09:30:00,10.18,10.44,10.18,10.44,2832400.0,10.18,10.44,10.18,10.44,2832400.0
2009-07-23 10:00:00,10.44,10.51,10.4,10.44,2131500.0,10.44,10.51,10.4,10.44,2131500.0
2009-07-23 10:30:00,10.44,10.55,10.44,10.55,1699300.0,10.44,10.55,10.44,10.55,1699300.0
2009-07-23 11:00:00,10.55,10.62,10.47,10.47,1814900.0,10.55,10.62,10.47,10.47,1814900.0
2009-07-23 11:30:00,10.47,10.48,10.37,10.38,1255200.0,10.47,10.48,10.37,10.38,1255200.0
2009-07-23 12:00:00,10.38,10.38,10.34,10.35,1139400.0,10.38,10.38,10.34,10.35,1139400.0
2009-07-23 12:30:00,10.35,10.41,10.32,10.41,992700.0,10.35,10.41,10.32,10.41,992700.0
2009-07-23 13:00:00,10.41,10.41,10.36,10.38,489300.0,10.41,10.41,10.36,10.38,489300.0
2009-07-23 13:30:00,10.39,10.45,10.37,10.41,1553900.0,10.39,10.45,10.37,10.41,1553900.0
2009-07-23 14:00:00,10.41,10.47,10.4,10.45,504600.0,10.41,10.47,10.4,10.45,504600.0
2009-07-23 14:30:00,10.45,10.46,10.44,10.45,913000.0,10.45,10.46,10.44,10.45,913000.0
2009-07-23 15:00:00,10.45,10.46,10.42,10.44,869200.0,10.45,10.46,10.42,10.44,869200.0
2009-07-23 15:30:00,10.44,10.46,10.39,10.44,1366100.0,10.44,10.46,10.39,10.44,1366100.0
2009-07-24 09:30:00,10.39,10.48,10.33,10.41,530600.0,10.39,10.48,10.33,10.41,530600.0
2009-07-24 10:00:00,10.42,10.46,10.39,10.46,976900.0,10.42,10.46,10.39,10.46,976900.0
2009-07-24 10:30:00,10.46,10.47,10.38,10.39,701500.0,10.46,10.47,10.38,10.39,701500.0
2009-07-24 11:00:00,10.39,10.4,10.33,10.4,590800.0,10.39,10.4,10.33,10.4,590800.0
2009-07-24 11:30:00,10.4,10.49,10.39,10.47,879500.0,10.4,10.49,10.39,10.47,879500.0
2009-07-24 12:00:00,10.48,10.48,10.44,10.46,349200.0,10.48,10.48,10.44,10.46,349200.0
2009-07-24 12:30:00,10.46,10.5,10.45,10.46,460100.0,10.46,10.5,10.45,10.46,460100.0
2009-07-24 13:00:00,10.46,10.51,10.46,10.5,537300.0,10.46,10.51,10.46,10.5,537300.0
2009-07-24 13:30:00,10.5,10.52,10.46,10.46,1675600.0,10.5,10.52,10.46,10.46,1675600.0
2009-07-24 14:00:00,10.46,10.52,10.46,10.49,1027000.0,10.46,10.52,10.46,10.49,1027000.0
2009-07-24 14:30:00,10.49,10.51,10.48,10.5,722900.0,10.49,10.51,10.48,10.5,722900.0
2009-07-24 15:00:00,10.5,10.57,10.49,10.53,2008500.0,10.5,10.57,10.49,10.53,2008500.0
2009-07-24 15:30:00,10.54,10.6,10.52,10.58,2672300.0,10.54,10.6,10.52,10.58,2672300.0
2009-07-27 09:30:00,10.67,10.69,10.49,10.5,875000.0,10.67,10.69,10.49,10.5,875000.0
2009-07-27 10:00:00,10.5,10.62,10.49,10.57,812800.0,10.5,10.62,10.49,10.57,812800.0
2009-07-27 10:30:00,10.57,10.59,10.47,10.5,623400.0,10.57,10.59,10.47,10.5,623400.0
2009-07-27 11:00:00,10.5,10.5,10.48,10.5,380700.0,10.5,10.5,10.48,10.5,380700.0
2009-07-27 11:30:00,10.5,10.56,10.49,10.49,1326300.0,10.5,10.56,10.49,10.49,1326300.0
2009-07-27 12:00:00,10.48,10.51,10.47,10.49,424300.0,10.48,10.51,10.47,10.49,424300.0
2009-07-27 12:30:00,10.5,10.5,10.46,10.48,341700.0,10.5,10.5,10.46,10.48,341700.0
2009-07-27 13:00:00,10.49,10.5,10.46,10.48,2032000.0,10.49,10.5,10.46,10.48,2032000.0
2009-07-27 13:30:00,10.48,10.5,10.46,10.49,1673700.0,10.48,10.5,10.46,10.49,1673700.0
2009-07-27 14:00:00,10.49,10.54,10.48,10.54,955400.0,10.49,10.54,10.48,10.54,955400.0
2009-07-27 14:30:00,10.54,10.54,10.49,10.5,968000.0,10.54,10.54,10.49,10.5,968000.0
2009-07-27 15:00:00,10.5,10.5,10.48,10.49,830400.0,10.5,10.5,10.48,10.49,830400.0
2009-07-27 15:30:00,10.5,10.51,10.46,10.5,1662400.0,10.5,10.51,10.46,10.5,1662400.0
2009-07-28 09:30:00,10.48,10.73,10.41,10.72,1326700.0,10.48,10.73,10.41,10.72,1326700.0
2009-07-28 10:00:00,10.71,10.71,10.59,10.61,1375600.0,10.71,10.71,10.59,10.61,1375600.0
2009-07-28 10:30:00,10.61,10.64,10.54,10.64,698300.0,10.61,10.64,10.54,10.64,698300.0
2009-07-28 11:00:00,10.63,10.64,10.53,10.55,678700.0,10.63,10.64,10.53,10.55,678700.0
2009-07-28 11:30:00,10.54,10.55,10.49,10.55,409900.0,10.54,10.55,10.49,10.55,409900.0
2009-07-28 12:00:00,10.54,10.58,10.54,10.55,370700.0,10.54,10.58,10.54,10.55,370700.0
2009-07-28 12:30:00,10.55,10.57,10.54,10.57,206600.0,10.55,10.57,10.54,10.57,206600.0
2009-07-28 13:00:00,10.56,10.6,10.53,10.59,275800.0,10.56,10.6,10.53,10.59,275800.0
2009-07-28 13:30:00,10.59,10.64,10.59,10.64,391400.0,10.59,10.64,10.59,10.64,391400.0
2009-07-28 14:00:00,10.63,10.65,10.61,10.63,395700.0,10.63,10.65,10.61,10.63,395700.0
2009-07-28 14:30:00,10.63,10.67,10.6,10.61,424900.0,10.63,10.67,10.6,10.61,424900.0
2009-07-28 15:00:00,10.6,10.62,10.57,10.6,480300.0,10.6,10.62,10.57,10.6,480300.0
2009-07-28 15:30:00,10.6,10.73,10.59,10.72,4752800.0,10.6,10.73,10.59,10.72,4752800.0
2009-07-29 09:30:00,10.68,10.89,10.62,10.83,2411500.0,10.68,10.89,10.62,10.83,2411500.0
2009-07-29 10:00:00,10.83,11.06,10.83,11.05,3024500.0,10.83,11.06,10.83,11.05,3024500.0
2009-07-29 10:30:00,11.05,11.17,11.02,11.13,2531900.0,11.05,11.17,11.02,11.13,2531900.0
2009-07-29 11:00:00,11.13,11.15,10.96,11.01,1537200.0,11.13,11.15,10.96,11.01,1537200.0
2009-07-29 11:30:00,11.02,11.02,10.96,11.01,652000.0,11.02,11.02,10.96,11.01,652000.0
2009-07-29 12:00:00,11.01,11.02,10.97,11.02,373300.0,11.01,11.02,10.97,11.02,373300.0
2009-07-29 12:30:00,11.02,11.11,11.0,11.11,724300.0,11.02,11.11,11.0,11.11,724300.0
2009-07-29 13:00:00,11.1,11.11,10.95,10.97,803400.0,11.1,11.11,10.95,10.97,803400.0
2009-07-29 13:30:00,10.97,10.98,10.92,10.96,525000.0,10.97,10.98,10.92,10.96,525000.0
2009-07-29 14:00:00,10.95,10.98,10.89,10.92,631000.0,10.95,10.98,10.89,10.92,631000.0
2009-07-29 14:30:00,10.92,10.93,10.86,10.88,1017900.0,10.92,10.93,10.86,10.88,1017900.0
2009-07-29 15:00:00,10.88,10.97,10.87,10.93,1549200.0,10.88,10.97,10.87,10.93,1549200.0
2009-07-29 15:30:00,10.93,10.96,10.9,10.94,2126400.0,10.93,10.96,10.9,10.94,2126400.0
2009-07-30 09:30:00,11.11,11.11,10.8,10.91,1425100.0,11.11,11.11,10.8,10.91,1425100.0
2009-07-30 10:00:00,10.92,11.02,10.91,11.0,1283900.0,10.92,11.02,10.91,11.0,1283900.0
2009-07-30 10:30:00,10.99,11.0,10.88,10.89,886100.0,10.99,11.0,10.88,10.89,886100.0
2009-07-30 11:00:00,10.89,10.89,10.86,10.88,812500.0,10.89,10.89,10.86,10.88,812500.0
2009-07-30 11:30:00,10.88,10.88,10.82,10.83,896500.0,10.88,10.88,10.82,10.83,896500.0
2009-07-30 12:00:00,10.84,10.87,10.83,10.83,519500.0,10.84,10.87,10.83,10.83,519500.0
2009-07-30 12:30:00,10.83,10.85,10.8,10.84,811100.0,10.83,10.85,10.8,10.84,811100.0
2009-07-30 13:00:00,10.85,10.86,10.83,10.85,556800.0,10.85,10.86,10.83,10.85,556800.0
2009-07-30 13:30:00,10.86,10.86,10.8,10.81,530100.0,10.86,10.86,10.8,10.81,530100.0
2009-07-30 14:00:00,10.8,10.81,10.75,10.76,795900.0,10.8,10.81,10.75,10.76,795900.0
2009-07-30 14:30:00,10.76,10.81,10.75,10.8,771500.0,10.76,10.81,10.75,10.8,771500.0
2009-07-30 15:00:00,10.79,10.84,10.77,10.78,847500.0,10.79,10.84,10.77,10.78,847500.0
2009-07-30 15:30:00,10.79,10.8,10.68,10.69,3200700.0,10.79,10.8,10.68,10.69,3200700.0
2009-07-31 09:30:00,10.79,10.91,10.75,10.84,1453600.0,10.79,10.91,10.75,10.84,1453600.0
2009-07-31 10:00:00,10.85,10.85,10.75,10.76,1069500.0,10.85,10.85,10.75,10.76,1069500.0
2009-07-31 10:30:00,10.76,10.86,10.76,10.82,758300.0,10.76,10.86,10.76,10.82,758300.0
2009-07-31 11:00:00,10.82,10.88,10.8,10.85,808400.0,10.82,10.88,10.8,10.85,808400.0
2009-07-31 11:30:00,10.84,10.87,10.81,10.81,647300.0,10.84,10.87,10.81,10.81,647300.0
2009-07-31 12:00:00,10.82,10.83,10.8,10.8,355900.0,10.82,10.83,10.8,10.8,355900.0
2009-07-31 12:30:00,10.81,10.81,10.75,10.77,396700.0,10.81,10.81,10.75,10.77,396700.0
2009-07-31 13:00:00,10.78,10.82,10.77,10.81,316400.0,10.78,10.82,10.77,10.81,316400.0
2009-07-31 13:30:00,10.82,10.83,10.8,10.82,257600.0,10.82,10.83,10.8,10.82,257600.0
2009-07-31 14:00:00,10.83,10.85,10.8,10.83,326200.0,10.83,10.85,10.8,10.83,326200.0
2009-07-31 14:30:00,10.83,10.84,10.78,10.79,510200.0,10.83,10.84,10.78,10.79,510200.0
2009-07-31 15:00:00,10.78,10.84,10.77,10.83,595100.0,10.78,10.84,10.77,10.83,595100.0
2009-07-31 15:30:00,10.82,10.82,10.73,10.74,1329500.0,10.82,10.82,10.73,10.74,1329500.0
2009-08-03 09:30:00,11.26,11.26,10.76,10.78,928200.0,11.26,11.26,10.76,10.78,928200.0
2009-08-03 10:00:00,10.79,10.89,10.77,10.84,1832400.0,10.79,10.89,10.77,10.84,1832400.0
2009-08-03 10:30:00,10.85,10.88,10.77,10.78,1650400.0,10.85,10.88,10.77,10.78,1650400.0
2009-08-03 11:00:00,10.77,10.81,10.77,10.77,1425700.0,10.77,10.81,10.77,10.77,1425700.0
2009-08-03 11:30:00,10.78,10.9,10.77,10.89,1531100.0,10.78,10.9,10.77,10.89,1531100.0
2009-08-03 12:00:00,10.89,10.94,10.89,10.89,849200.0,10.89,10.94,10.89,10.89,849200.0
2009-08-03 12:30:00,10.9,10.9,10.84,10.89,1111100.0,10.9,10.9,10.84,10.89,1111100.0
2009-08-03 13:00:00,10.9,10.92,10.88,10.9,858300.0,10.9,10.92,10.88,10.9,858300.0
2009-08-03 13:30:00,10.9,10.93,10.89,10.9,1078600.0,10.9,10.93,10.89,10.9,1078600.0
2009-08-03 14:00:00,10.9,10.94,10.9,10.91,1228600.0,10.9,10.94,10.9,10.91,1228600.0
2009-08-03 14:30:00,10.92,10.93,10.9,10.92,1398400.0,10.92,10.93,10.9,10.92,1398400.0
2009-08-03 15:00:00,10.92,11.03,10.92,11.0,1630800.0,10.92,11.03,10.92,11.0,1630800.0
2009-08-03 15:30:00,10.99,11.02,10.95,11.02,2128200.0,10.99,11.02,10.95,11.02,2128200.0
2009-08-04 09:30:00,10.99,11.04,10.9,10.99,1135000.0,10.99,11.04,10.9,10.99,1135000.0
2009-08-04 10:00:00,11.0,11.06,10.96,10.96,979400.0,11.0,11.06,10.96,10.96,979400.0
2009-08-04 10:30:00,10.97,11.06,10.96,10.98,1165400.0,10.97,11.06,10.96,10.98,1165400.0
2009-08-04 11:00:00,10.98,11.0,10.93,11.0,1169700.0,10.98,11.0,10.93,11.0,1169700.0
2009-08-04 11:30:00,10.99,11.0,10.96,10.99,803900.0,10.99,11.0,10.96,10.99,803900.0
2009-08-04 12:00:00,10.99,11.0,10.94,10.95,748100.0,10.99,11.0,10.94,10.95,748100.0
2009-08-04 12:30:00,10.96,11.0,10.94,10.97,740500.0,10.96,11.0,10.94,10.97,740500.0
2009-08-04 13:00:00,10.97,10.98,10.94,10.95,613600.0,10.97,10.98,10.94,10.95,613600.0
2009-08-04 13:30:00,10.96,10.96,10.91,10.91,593100.0,10.96,10.96,10.91,10.91,593100.0
2009-08-04 14:00:00,10.92,10.96,10.91,10.93,625900.0,10.92,10.96,10.91,10.93,625900.0
2009-08-04 14:30:00,10.94,10.96,10.93,10.94,827800.0,10.94,10.96,10.93,10.94,827800.0
2009-08-04 15:00:00,10.94,10.98,10.94,10.95,1108300.0,10.94,10.98,10.94,10.95,1108300.0
2009-08-04 15:30:00,10.95,11.01,10.95,11.0,1816500.0,10.95,11.01,10.95,11.0,1816500.0
2009-08-05 09:30:00,11.0,11.08,10.94,11.05,1607100.0,11.0,11.08,10.94,11.05,1607100.0
2009-08-05 10:00:00,11.05,11.07,10.95,11.0,2017600.0,11.05,11.07,10.95,11.0,2017600.0
2009-08-05 10:30:00,11.0,11.05,11.0,11.04,1754800.0,11.0,11.05,11.0,11.04,1754800.0
2009-08-05 11:00:00,11.05,11.18,11.05,11.16,3420200.0,11.05,11.18,11.05,11.16,3420200.0
2009-08-05 11:30:00,11.16,11.17,11.11,11.16,2033100.0,11.16,11.17,11.11,11.16,2033100.0
2009-08-05 12:00:00,11.15,11.2,11.15,11.19,879800.0,11.15,11.2,11.15,11.19,879800.0
2009-08-05 12:30:00,11.19,11.19,11.18,11.19,197400.0,11.19,11.19,11.18,11.19,197400.0
2009-08-05 13:00:00,11.18,11.22,11.18,11.2,981400.0,11.18,11.22,11.18,11.2,981400.0
2009-08-05 13:30:00,11.2,11.22,11.14,11.16,1985800.0,11.2,11.22,11.14,11.16,1985800.0
2009-08-05 14:00:00,11.17,11.22,11.16,11.21,1168500.0,11.17,11.22,11.16,11.21,1168500.0
2009-08-05 14:30:00,11.21,11.25,11.2,11.25,572600.0,11.21,11.25,11.2,11.25,572600.0
2009-08-05 15:00:00,11.25,11.26,11.24,11.25,778400.0,11.25,11.26,11.24,11.25,778400.0
2009-08-05 15:30:00,11.25,11.25,11.14,11.15,3550500.0,11.25,11.25,11.14,11.15,3550500.0
2009-08-06 09:30:00,11.28,11.28,11.13,11.21,967600.0,11.28,11.28,11.13,11.21,967600.0
2009-08-06 10:00:00,11.2,11.22,11.07,11.13,1275900.0,11.2,11.22,11.07,11.13,1275900.0
2009-08-06 10:30:00,11.12,11.16,11.11,11.16,627000.0,11.12,11.16,11.11,11.16,627000.0
2009-08-06 11:00:00,11.16,11.27,11.15,11.25,1132100.0,11.16,11.27,11.15,11.25,1132100.0
2009-08-06 11:30:00,11.25,11.28,11.21,11.21,1395000.0,11.25,11.28,11.21,11.21,1395000.0
2009-08-06 12:00:00,11.21,11.22,11.17,11.21,584900.0,11.21,11.22,11.17,11.21,584900.0
2009-08-06 12:30:00,11.2,11.23,11.2,11.21,978200.0,11.2,11.23,11.2,11.21,978200.0
2009-08-06 13:00:00,11.21,11.23,11.15,11.15,678600.0,11.21,11.23,11.15,11.15,678600.0
2009-08-06 13:30:00,11.15,11.17,11.13,11.13,658100.0,11.15,11.17,11.13,11.13,658100.0
2009-08-06 14:00:00,11.13,11.15,11.1,11.14,1322400.0,11.13,11.15,11.1,11.14,1322400.0
2009-08-06 14:30:00,11.14,11.17,11.13,11.13,1371000.0,11.14,11.17,11.13,11.13,1371000.0
2009-08-06 15:00:00,11.13,11.18,11.13,11.17,1048900.0,11.13,11.18,11.13,11.17,1048900.0
2009-08-06 15:30:00,11.17,11.2,11.15,11.17,1944300.0,11.17,11.2,11.15,11.17,1944300.0
2009-08-07 09:30:00,11.3,11.33,11.18,11.2,712900.0,11.3,11.33,11.18,11.2,712900.0
2009-08-07 10:00:00,11.2,11.36,11.19,11.33,897000.0,11.2,11.36,11.19,11.33,897000.0
2009-08-07 10:30:00,11.32,11.38,11.3,11.36,911500.0,11.32,11.38,11.3,11.36,911500.0
2009-08-07 11:00:00,11.36,11.45,11.36,11.43,937500.0,11.36,11.45,11.36,11.43,937500.0
2009-08-07 11:30:00,11.43,11.51,11.37,11.43,2479000.0,11.43,11.51,11.37,11.43,2479000.0
2009-08-07 12:00:00,11.43,11.43,11.38,11.41,502700.0,11.43,11.43,11.38,11.41,502700.0
2009-08-07 12:30:00,11.42,11.44,11.4,11.42,502500.0,11.42,11.44,11.4,11.42,502500.0
2009-08-07 13:00:00,11.41,11.49,11.4,11.49,837200.0,11.41,11.49,11.4,11.49,837200.0
2009-08-07 13:30:00,11.49,11.51,11.46,11.51,895500.0,11.49,11.51,11.46,11.51,895500.0
2009-08-07 14:00:00,11.51,11.52,11.45,11.45,919400.0,11.51,11.52,11.45,11.45,919400.0
2009-08-07 14:30:00,11.46,11.46,11.4,11.4,741300.0,11.46,11.46,11.4,11.4,741300.0
2009-08-07 15:00:00,11.4,11.41,11.33,11.35,1511800.0,11.4,11.41,11.33,11.35,1511800.0
2009-08-07 15:30:00,11.36,11.37,11.31,11.32,2373500.0,11.36,11.37,11.31,11.32,2373500.0
2009-08-10 09:30:00,11.33,11.38,11.16,11.31,803500.0,11.33,11.38,11.16,11.31,803500.0
2009-08-10 10:00:00,11.31,11.35,11.3,11.31,557900.0,11.31,11.35,11.3,11.31,557900.0
2009-08-10 10:30:00,11.31,11.32,11.3,11.31,477300.0,11.31,11.32,11.3,11.31,477300.0
2009-08-10 11:00:00,11.32,11.32,11.3,11.3,517400.0,11.32,11.32,11.3,11.3,517400.0
2009-08-10 11:30:00,11.3,11.33,11.24,11.33,1109500.0,11.3,11.33,11.24,11.33,1109500.0
2009-08-10 12:00:00,11.32,11.34,11.3,11.3,504100.0,11.32,11.34,11.3,11.3,504100.0
2009-08-10 12:30:00,11.3,11.31,11.29,11.3,209000.0,11.3,11.31,11.29,11.3,209000.0
2009-08-10 13:00:00,11.3,11.3,11.29,11.3,265900.0,11.3,11.3,11.29,11.3,265900.0
2009-08-10 13:30:00,11.29,11.32,11.25,11.3,789600.0,11.29,11.32,11.25,11.3,789600.0
2009-08-10 14:00:00,11.3,11.31,11.23,11.23,310800.0,11.3,11.31,11.23,11.23,310800.0
2009-08-10 14:30:00,11.24,11.28,11.21,11.22,743600.0,11.24,11.28,11.21,11.22,743600.0
2009-08-10 15:00:00,11.23,11.26,11.21,11.22,1170200.0,11.23,11.26,11.21,11.22,1170200.0
2009-08-10 15:30:00,11.22,11.23,11.19,11.23,2087400.0,11.22,11.23,11.19,11.23,2087400.0
2009-08-11 09:30:00,11.17,11.21,11.03,11.11,1382600.0,11.17,11.21,11.03,11.11,1382600.0
2009-08-11 10:00:00,11.11,11.15,11.07,11.09,1015900.0,11.11,11.15,11.07,11.09,1015900.0
2009-08-11 10:30:00,11.08,11.1,11.07,11.09,403300.0,11.08,11.1,11.07,11.09,403300.0
2009-08-11 11:00:00,11.09,11.09,11.0,11.06,1158500.0,11.09,11.09,11.0,11.06,1158500.0
2009-08-11 11:30:00,11.06,11.13,11.05,11.1,399900.0,11.06,11.13,11.05,11.1,399900.0
2009-08-11 12:00:00,11.1,11.11,11.02,11.03,409300.0,11.1,11.11,11.02,11.03,409300.0
2009-08-11 12:30:00,11.02,11.1,11.0,11.01,586600.0,11.02,11.1,11.0,11.01,586600.0
2009-08-11 13:00:00,11.02,11.05,11.01,11.03,206100.0,11.02,11.05,11.01,11.03,206100.0
2009-08-11 13:30:00,11.03,11.06,11.03,11.04,317600.0,11.03,11.06,11.03,11.04,317600.0
2009-08-11 14:00:00,11.03,11.06,11.03,11.06,242900.0,11.03,11.06,11.03,11.06,242900.0
2009-08-11 14:30:00,11.06,11.06,11.04,11.05,373000.0,11.06,11.06,11.04,11.05,373000.0
2009-08-11 15:00:00,11.05,11.08,11.04,11.07,488400.0,11.05,11.08,11.04,11.07,488400.0
2009-08-11 15:30:00,11.07,11.08,11.02,11.03,1345500.0,11.07,11.08,11.02,11.03,1345500.0
2009-08-12 09:30:00,11.0,11.0,10.83,10.99,1746400.0,11.0,11.0,10.83,10.99,1746400.0
2009-08-12 10:00:00,10.99,11.18,10.98,11.09,1840700.0,10.99,11.18,10.98,11.09,1840700.0
2009-08-12 10:30:00,11.09,11.16,11.07,11.15,548600.0,11.09,11.16,11.07,11.15,548600.0
2009-08-12 11:00:00,11.16,11.17,11.13,11.15,734500.0,11.16,11.17,11.13,11.15,734500.0
2009-08-12 11:30:00,11.16,11.23,11.14,11.23,473000.0,11.16,11.23,11.14,11.23,473000.0
2009-08-12 12:00:00,11.23,11.26,11.19,11.25,915900.0,11.23,11.26,11.19,11.25,915900.0
2009-08-12 12:30:00,11.25,11.27,11.19,11.24,758600.0,11.25,11.27,11.19,11.24,758600.0
2009-08-12 13:00:00,11.23,11.25,11.18,11.2,629500.0,11.23,11.25,11.18,11.2,629500.0
2009-08-12 13:30:00,11.2,11.21,11.17,11.21,188500.0,11.2,11.21,11.17,11.21,188500.0
2009-08-12 14:00:00,11.21,11.24,11.14,11.17,509400.0,11.21,11.24,11.14,11.17,509400.0
2009-08-12 14:30:00,11.16,11.28,11.14,11.27,417700.0,11.16,11.28,11.14,11.27,417700.0
2009-08-12 15:00:00,11.28,11.29,11.26,11.28,431600.0,11.28,11.29,11.26,11.28,431600.0
2009-08-12 15:30:00,11.28,11.32,11.19,11.2,1113000.0,11.28,11.32,11.19,11.2,1113000.0
2009-08-13 09:30:00,11.27,11.27,10.96,11.02,682400.0,11.27,11.27,10.96,11.02,682400.0
2009-08-13 10:00:00,11.02,11.1,10.99,11.05,702100.0,11.02,11.1,10.99,11.05,702100.0
2009-08-13 10:30:00,11.04,11.07,11.0,11.05,628600.0,11.04,11.07,11.0,11.05,628600.0
2009-08-13 11:00:00,11.04,11.05,10.95,10.95,639500.0,11.04,11.05,10.95,10.95,639500.0
2009-08-13 11:30:00,10.95,10.96,10.92,10.95,419700.0,10.95,10.96,10.92,10.95,419700.0
2009-08-13 12:00:00,10.95,10.98,10.92,10.98,1313000.0,10.95,10.98,10.92,10.98,1313000.0
2009-08-13 12:30:00,10.98,10.98,10.94,10.95,617500.0,10.98,10.98,10.94,10.95,617500.0
2009-08-13 13:00:00,10.95,11.0,10.92,10.93,1132000.0,10.95,11.0,10.92,10.93,1132000.0
2009-08-13 13:30:00,10.93,10.97,10.92,10.95,369600.0,10.93,10.97,10.92,10.95,369600.0
2009-08-13 14:00:00,10.95,10.95,10.91,10.93,414500.0,10.95,10.95,10.91,10.93,414500.0
2009-08-13 14:30:00,10.92,11.0,10.92,10.96,607800.0,10.92,11.0,10.92,10.96,607800.0
2009-08-13 15:00:00,10.95,11.01,10.94,11.0,1513500.0,10.95,11.01,10.94,11.0,1513500.0
2009-08-13 15:30:00,11.0,11.05,10.99,11.05,1218600.0,11.0,11.05,10.99,11.05,1218600.0
2009-08-14 09:30:00,11.23,11.3,11.09,11.12,998500.0,11.23,11.3,11.09,11.12,998500.0
2009-08-14 10:00:00,11.12,11.13,11.01,11.11,990100.0,11.12,11.13,11.01,11.11,990100.0
2009-08-14 10:30:00,11.12,11.21,11.05,11.17,1129000.0,11.12,11.21,11.05,11.17,1129000.0
2009-08-14 11:00:00,11.17,11.21,11.15,11.19,453100.0,11.17,11.21,11.15,11.19,453100.0
2009-08-14 11:30:00,11.19,11.2,11.16,11.16,412200.0,11.19,11.2,11.16,11.16,412200.0
2009-08-14 12:00:00,11.16,11.19,11.16,11.18,1020400.0,11.16,11.19,11.16,11.18,1020400.0
2009-08-14 12:30:00,11.18,11.22,11.15,11.18,938900.0,11.18,11.22,11.15,11.18,938900.0
2009-08-14 13:00:00,11.18,11.18,11.1,11.11,361700.0,11.18,11.18,11.1,11.11,361700.0
2009-08-14 13:30:00,11.11,11.15,11.09,11.15,426500.0,11.11,11.15,11.09,11.15,426500.0
2009-08-14 14:00:00,11.15,11.17,11.13,11.14,354200.0,11.15,11.17,11.13,11.14,354200.0
2009-08-14 14:30:00,11.13,11.17,11.12,11.15,296500.0,11.13,11.17,11.12,11.15,296500.0
2009-08-14 15:00:00,11.15,11.16,11.13,11.16,477200.0,11.15,11.16,11.13,11.16,477200.0
2009-08-14 15:30:00,11.15,11.16,11.09,11.14,3282600.0,11.15,11.16,11.09,11.14,3282600.0
2009-08-17 09:30:00,10.99,11.11,10.95,10.99,1060800.0,10.99,11.11,10.95,10.99,1060800.0
2009-08-17 10:00:00,10.99,11.04,10.95,11.0,433900.0,10.99,11.04,10.95,11.0,433900.0
2009-08-17 10:30:00,10.99,11.02,10.95,10.98,625500.0,10.99,11.02,10.95,10.98,625500.0
2009-08-17 11:00:00,10.98,11.0,10.95,10.95,646700.0,10.98,11.0,10.95,10.95,646700.0
2009-08-17 11:30:00,10.95,11.01,10.95,10.99,470200.0,10.95,11.01,10.95,10.99,470200.0
2009-08-17 12:00:00,10.99,11.0,10.95,10.97,373600.0,10.99,11.0,10.95,10.97,373600.0
2009-08-17 12:30:00,10.96,10.97,10.93,10.96,380100.0,10.96,10.97,10.93,10.96,380100.0
2009-08-17 13:00:00,10.96,10.96,10.91,10.92,384500.0,10.96,10.96,10.91,10.92,384500.0
2009-08-17 13:30:00,10.92,10.94,10.9,10.94,531700.0,10.92,10.94,10.9,10.94,531700.0
2009-08-17 14:00:00,10.93,10.94,10.89,10.94,540900.0,10.93,10.94,10.89,10.94,540900.0
2009-08-17 14:30:00,10.93,10.94,10.86,10.89,744800.0,10.93,10.94,10.86,10.89,744800.0
2009-08-17 15:00:00,10.89,10.94,10.88,10.9,733400.0,10.89,10.94,10.88,10.9,733400.0
2009-08-17 15:30:00,10.89,10.94,10.89,10.91,967800.0,10.89,10.94,10.89,10.91,967800.0
2009-08-18 09:30:00,11.11,11.14,10.97,11.12,1411100.0,11.11,11.14,10.97,11.12,1411100.0
2009-08-18 10:00:00,11.11,11.25,11.11,11.19,2333300.0,11.11,11.25,11.11,11.19,2333300.0
2009-08-18 10:30:00,11.19,11.28,11.16,11.16,1300300.0,11.19,11.28,11.16,11.16,1300300.0
2009-08-18 11:00:00,11.16,11.2,11.13,11.15,462600.0,11.16,11.2,11.13,11.15,462600.0
2009-08-18 11:30:00,11.15,11.23,11.15,11.22,433400.0,11.15,11.23,11.15,11.22,433400.0
2009-08-18 12:00:00,11.23,11.33,11.22,11.3,737400.0,11.23,11.33,11.22,11.3,737400.0
2009-08-18 12:30:00,11.3,11.31,11.23,11.26,386300.0,11.3,11.31,11.23,11.26,386300.0
2009-08-18 13:00:00,11.26,11.27,11.21,11.23,300900.0,11.26,11.27,11.21,11.23,300900.0
2009-08-18 13:30:00,11.23,11.24,11.16,11.16,341100.0,11.23,11.24,11.16,11.16,341100.0
2009-08-18 14:00:00,11.16,11.21,11.16,11.21,569700.0,11.16,11.21,11.16,11.21,569700.0
2009-08-18 14:30:00,11.21,11.21,11.18,11.19,529600.0,11.21,11.21,11.18,11.19,529600.0
2009-08-18 15:00:00,11.19,11.24,11.19,11.19,839300.0,11.19,11.24,11.19,11.19,839300.0
2009-08-18 15:30:00,11.19,11.21,11.17,11.19,1507300.0,11.19,11.21,11.17,11.19,1507300.0
2009-08-19 09:30:00,11.05,11.27,11.04,11.22,772600.0,11.05,11.27,11.04,11.22,772600.0
2009-08-19 10:00:00,11.22,11.26,11.18,11.2,1078300.0,11.22,11.26,11.18,11.2,1078300.0
2009-08-19 10:30:00,11.21,11.22,11.1,11.11,1141900.0,11.21,11.22,11.1,11.11,1141900.0
2009-08-19 11:00:00,11.1,11.19,11.08,11.14,693000.0,11.1,11.19,11.08,11.14,693000.0
2009-08-19 11:30:00,11.13,11.18,11.13,11.18,510200.0,11.13,11.18,11.13,11.18,510200.0
2009-08-19 12:00:00,11.18,11.21,11.17,11.18,651500.0,11.18,11.21,11.17,11.18,651500.0
2009-08-19 12:30:00,11.18,11.2,11.16,11.18,445700.0,11.18,11.2,11.16,11.18,445700.0
2009-08-19 13:00:00,11.17,11.21,11.17,11.19,364700.0,11.17,11.21,11.17,11.19,364700.0
2009-08-19 13:30:00,11.19,11.23,11.18,11.21,659700.0,11.19,11.23,11.18,11.21,659700.0
2009-08-19 14:00:00,11.21,11.25,11.2,11.24,678500.0,11.21,11.25,11.2,11.24,678500.0
2009-08-19 14:30:00,11.25,11.29,11.22,11.29,317000.0,11.25,11.29,11.22,11.29,317000.0
2009-08-19 15:00:00,11.28,11.29,11.18,11.18,1417600.0,11.28,11.29,11.18,11.18,1417600.0
2009-08-19 15:30:00,11.18,11.26,11.17,11.25,1495800.0,11.18,11.26,11.17,11.25,1495800.0
2009-08-20 09:30:00,11.18,11.27,11.15,11.21,640100.0,11.18,11.27,11.15,11.21,640100.0
2009-08-20 10:00:00,11.21,11.22,11.16,11.17,685000.0,11.21,11.22,11.16,11.17,685000.0
2009-08-20 10:30:00,11.18,11.24,11.17,11.2,376000.0,11.18,11.24,11.17,11.2,376000.0
2009-08-20 11:00:00,11.2,11.22,11.18,11.21,214800.0,11.2,11.22,11.18,11.21,214800.0
2009-08-20 11:30:00,11.2,11.24,11.18,11.22,421400.0,11.2,11.24,11.18,11.22,421400.0
2009-08-20 12:00:00,11.21,11.28,11.21,11.27,497500.0,11.21,11.28,11.21,11.27,497500.0
2009-08-20 12:30:00,11.27,11.28,11.24,11.26,224900.0,11.27,11.28,11.24,11.26,224900.0
2009-08-20 13:00:00,11.27,11.27,11.24,11.24,203700.0,11.27,11.27,11.24,11.24,203700.0
2009-08-20 13:30:00,11.25,11.26,11.23,11.24,191300.0,11.25,11.26,11.23,11.24,191300.0
2009-08-20 14:00:00,11.25,11.28,11.24,11.26,263300.0,11.25,11.28,11.24,11.26,263300.0
2009-08-20 14:30:00,11.26,11.26,11.24,11.25,173400.0,11.26,11.26,11.24,11.25,173400.0
2009-08-20 15:00:00,11.26,11.32,11.25,11.31,329600.0,11.26,11.32,11.25,11.31,329600.0
2009-08-20 15:30:00,11.32,11.33,11.29,11.32,1018500.0,11.32,11.33,11.29,11.32,1018500.0
2009-08-21 09:30:00,11.35,11.5,11.28,11.37,1722800.0,11.35,11.5,11.28,11.37,1722800.0
2009-08-21 10:00:00,11.38,11.51,11.37,11.45,880700.0,11.38,11.51,11.37,11.45,880700.0
2009-08-21 10:30:00,11.44,11.46,11.41,11.43,612000.0,11.44,11.46,11.41,11.43,612000.0
2009-08-21 11:00:00,11.43,11.45,11.4,11.4,467000.0,11.43,11.45,11.4,11.4,467000.0
2009-08-21 11:30:00,11.4,11.41,11.39,11.39,343400.0,11.4,11.41,11.39,11.39,343400.0
2009-08-21 12:00:00,11.4,11.4,11.38,11.39,214000.0,11.4,11.4,11.38,11.39,214000.0
2009-08-21 12:30:00,11.38,11.4,11.38,11.4,233300.0,11.38,11.4,11.38,11.4,233300.0
2009-08-21 13:00:00,11.39,11.4,11.39,11.39,146400.0,11.39,11.4,11.39,11.39,146400.0
2009-08-21 13:30:00,11.39,11.4,11.34,11.35,412100.0,11.39,11.4,11.34,11.35,412100.0
2009-08-21 14:00:00,11.34,11.4,11.34,11.4,725100.0,11.34,11.4,11.34,11.4,725100.0
2009-08-21 14:30:00,11.39,11.42,11.37,11.41,543900.0,11.39,11.42,11.37,11.41,543900.0
2009-08-21 15:00:00,11.41,11.43,11.37,11.39,996500.0,11.41,11.43,11.37,11.39,996500.0
2009-08-21 15:30:00,11.39,11.42,11.37,11.37,1672600.0,11.39,11.42,11.37,11.37,1672600.0
2009-08-24 09:30:00,11.46,11.5,11.39,11.48,602000.0,11.46,11.5,11.39,11.48,602000.0
2009-08-24 10:00:00,11.48,11.51,11.46,11.46,461700.0,11.48,11.51,11.46,11.46,461700.0
2009-08-24 10:30:00,11.46,11.49,11.41,11.44,854100.0,11.46,11.49,11.41,11.44,854100.0
2009-08-24 11:00:00,11.43,11.49,11.41,11.46,787300.0,11.43,11.49,11.41,11.46,787300.0
2009-08-24 11:30:00,11.46,11.47,11.4,11.43,558400.0,11.46,11.47,11.4,11.43,558400.0
2009-08-24 12:00:00,11.43,11.43,11.4,11.42,357900.0,11.43,11.43,11.4,11.42,357900.0
2009-08-24 12:30:00,11.41,11.42,11.4,11.41,306800.0,11.41,11.42,11.4,11.41,306800.0
2009-08-24 13:00:00,11.41,11.41,11.36,11.4,604600.0,11.41,11.41,11.36,11.4,604600.0
2009-08-24 13:30:00,11.39,11.45,11.39,11.43,619200.0,11.39,11.45,11.39,11.43,619200.0
2009-08-24 14:00:00,11.44,11.47,11.42,11.44,307200.0,11.44,11.47,11.42,11.44,307200.0
2009-08-24 14:30:00,11.43,11.47,11.43,11.47,325400.0,11.43,11.47,11.43,11.47,325400.0
2009-08-24 15:00:00,11.47,11.47,11.44,11.45,543000.0,11.47,11.47,11.44,11.45,543000.0
2009-08-24 15:30:00,11.45,11.46,11.42,11.45,1187600.0,11.45,11.46,11.42,11.45,1187600.0
2009-08-25 09:30:00,11.46,11.5,11.41,11.48,734900.0,11.46,11.5,11.41,11.48,734900.0
2009-08-25 10:00:00,11.49,11.57,11.47,11.56,972400.0,11.49,11.57,11.47,11.56,972400.0
2009-08-25 10:30:00,11.57,11.63,11.56,11.61,859400.0,11.57,11.63,11.56,11.61,859400.0
2009-08-25 11:00:00,11.61,11.62,11.55,11.6,719300.0,11.61,11.62,11.55,11.6,719300.0
2009-08-25 11:30:00,11.6,11.62,11.57,11.6,728700.0,11.6,11.62,11.57,11.6,728700.0
2009-08-25 12:00:00,11.6,11.62,11.57,11.61,365000.0,11.6,11.62,11.57,11.61,365000.0
2009-08-25 12:30:00,11.61,11.67,11.58,11.59,742600.0,11.61,11.67,11.58,11.59,742600.0
2009-08-25 13:00:00,11.6,11.62,11.57,11.59,457100.0,11.6,11.62,11.57,11.59,457100.0
2009-08-25 13:30:00,11.59,11.63,11.59,11.6,313900.0,11.59,11.63,11.59,11.6,313900.0
2009-08-25 14:00:00,11.59,11.61,11.54,11.55,451700.0,11.59,11.61,11.54,11.55,451700.0
2009-08-25 14:30:00,11.55,11.56,11.5,11.56,378200.0,11.55,11.56,11.5,11.56,378200.0
2009-08-25 15:00:00,11.56,11.61,11.55,11.6,1501200.0,11.56,11.61,11.55,11.6,1501200.0
2009-08-25 15:30:00,11.6,11.61,11.56,11.57,900900.0,11.6,11.61,11.56,11.57,900900.0
2009-08-26 09:30:00,11.53,11.63,11.49,11.59,865900.0,11.53,11.63,11.49,11.59,865900.0
2009-08-26 10:00:00,11.59,11.62,11.55,11.61,1068200.0,11.59,11.62,11.55,11.61,1068200.0
2009-08-26 10:30:00,11.61,11.62,11.54,11.59,525800.0,11.61,11.62,11.54,11.59,525800.0
2009-08-26 11:00:00,11.59,11.6,11.46,11.49,826200.0,11.59,11.6,11.46,11.49,826200.0
2009-08-26 11:30:00,11.48,11.51,11.42,11.42,505700.0,11.48,11.51,11.42,11.42,505700.0
2009-08-26 12:00:00,11.43,11.51,11.41,11.45,457100.0,11.43,11.51,11.41,11.45,457100.0
2009-08-26 12:30:00,11.46,11.48,11.43,11.44,419800.0,11.46,11.48,11.43,11.44,419800.0
2009-08-26 13:00:00,11.44,11.47,11.41,11.45,334800.0,11.44,11.47,11.41,11.45,334800.0
2009-08-26 13:30:00,11.46,11.53,11.45,11.53,208400.0,11.46,11.53,11.45,11.53,208400.0
2009-08-26 14:00:00,11.53,11.54,11.49,11.51,337400.0,11.53,11.54,11.49,11.51,337400.0
2009-08-26 14:30:00,11.51,11.52,11.43,11.43,641800.0,11.51,11.52,11.43,11.43,641800.0
2009-08-26 15:00:00,11.43,11.46,11.43,11.43,575400.0,11.43,11.46,11.43,11.43,575400.0
2009-08-26 15:30:00,11.44,11.47,11.41,11.44,3291600.0,11.44,11.47,11.41,11.44,3291600.0
2009-08-27 09:30:00,11.49,11.6,11.32,11.32,1035000.0,11.49,11.6,11.32,11.32,1035000.0
2009-08-27 10:00:00,11.32,11.41,11.3,11.41,689400.0,11.32,11.41,11.3,11.41,689400.0
2009-08-27 10:30:00,11.41,11.41,11.3,11.31,821800.0,11.41,11.41,11.3,11.31,821800.0
2009-08-27 11:00:00,11.3,11.4,11.3,11.4,730000.0,11.3,11.4,11.3,11.4,730000.0
2009-08-27 11:30:00,11.39,11.46,11.36,11.46,589100.0,11.39,11.46,11.36,11.46,589100.0
2009-08-27 12:00:00,11.46,11.49,11.43,11.49,368300.0,11.46,11.49,11.43,11.49,368300.0
2009-08-27 12:30:00,11.49,11.49,11.43,11.44,262500.0,11.49,11.49,11.43,11.44,262500.0
2009-08-27 13:00:00,11.44,11.44,11.4,11.42,285200.0,11.44,11.44,11.4,11.42,285200.0
2009-08-27 13:30:00,11.42,11.53,11.42,11.49,1916200.0,11.42,11.53,11.42,11.49,1916200.0
2009-08-27 14:00:00,11.49,11.57,11.48,11.56,591400.0,11.49,11.57,11.48,11.56,591400.0
2009-08-27 14:30:00,11.57,11.63,11.55,11.56,848900.0,11.57,11.63,11.55,11.56,848900.0
2009-08-27 15:00:00,11.57,11.57,11.5,11.51,829700.0,11.57,11.57,11.5,11.51,829700.0
2009-08-27 15:30:00,11.5,11.56,11.49,11.49,1408600.0,11.5,11.56,11.49,11.49,1408600.0
2009-08-28 09:30:00,11.59,11.6,11.42,11.46,878900.0,11.59,11.6,11.42,11.46,878900.0
2009-08-28 10:00:00,11.46,11.52,11.41,11.44,658900.0,11.46,11.52,11.41,11.44,658900.0
2009-08-28 10:30:00,11.43,11.51,11.41,11.49,269000.0,11.43,11.51,11.41,11.49,269000.0
2009-08-28 11:00:00,11.49,11.5,11.41,11.49,641600.0,11.49,11.5,11.41,11.49,641600.0
2009-08-28 11:30:00,11.49,11.49,11.4,11.45,598400.0,11.49,11.49,11.4,11.45,598400.0
2009-08-28 12:00:00,11.45,11.46,11.37,11.4,318100.0,11.45,11.46,11.37,11.4,318100.0
2009-08-28 12:30:00,11.4,11.43,11.37,11.37,506000.0,11.4,11.43,11.37,11.37,506000.0
2009-08-28 13:00:00,11.38,11.47,11.38,11.46,564600.0,11.38,11.47,11.38,11.46,564600.0
2009-08-28 13:30:00,11.45,11.47,11.44,11.45,221000.0,11.45,11.47,11.44,11.45,221000.0
2009-08-28 14:00:00,11.44,11.47,11.41,11.42,785000.0,11.44,11.47,11.41,11.42,785000.0
2009-08-28 14:30:00,11.42,11.46,11.38,11.46,331300.0,11.42,11.46,11.38,11.46,331300.0
2009-08-28 15:00:00,11.45,11.5,11.44,11.46,395500.0,11.45,11.5,11.44,11.46,395500.0
2009-08-28 15:30:00,11.47,11.47,11.41,11.45,762800.0,11.47,11.47,11.41,11.45,762800.0
2009-08-31 09:30:00,11.46,11.61,11.4,11.42,1599500.0,11.46,11.61,11.4,11.42,1599500.0
2009-08-31 10:00:00,11.41,11.49,11.35,11.38,1368300.0,11.41,11.49,11.35,11.38,1368300.0
2009-08-31 10:30:00,11.38,11.4,11.32,11.37,629600.0,11.38,11.4,11.32,11.37,629600.0
2009-08-31 11:00:00,11.38,11.41,11.34,11.36,461000.0,11.38,11.41,11.34,11.36,461000.0
2009-08-31 11:30:00,11.35,11.39,11.35,11.37,280800.0,11.35,11.39,11.35,11.37,280800.0
2009-08-31 12:00:00,11.37,11.38,11.36,11.37,183300.0,11.37,11.38,11.36,11.37,183300.0
2009-08-31 12:30:00,11.38,11.42,11.35,11.42,218200.0,11.38,11.42,11.35,11.42,218200.0
2009-08-31 13:00:00,11.42,11.44,11.41,11.42,298900.0,11.42,11.44,11.41,11.42,298900.0
2009-08-31 13:30:00,11.42,11.5,11.42,11.49,677900.0,11.42,11.5,11.42,11.49,677900.0
2009-08-31 14:00:00,11.5,11.54,11.49,11.53,612700.0,11.5,11.54,11.49,11.53,612700.0
2009-08-31 14:30:00,11.53,11.63,11.52,11.62,1242100.0,11.53,11.63,11.52,11.62,1242100.0
2009-08-31 15:00:00,11.62,11.67,11.61,11.64,1680000.0,11.62,11.67,11.61,11.64,1680000.0
2009-08-31 15:30:00,11.64,11.77,11.62,11.74,4237400.0,11.64,11.77,11.62,11.74,4237400.0
2009-09-01 09:30:00,11.66,11.7,11.42,11.65,2723000.0,11.66,11.7,11.42,11.65,2723000.0
2009-09-01 10:00:00,11.65,11.77,11.64,11.7,1640000.0,11.65,11.77,11.64,11.7,1640000.0
2009-09-01 10:30:00,11.69,11.72,11.62,11.62,1110700.0,11.69,11.72,11.62,11.62,1110700.0
2009-09-01 11:00:00,11.62,11.64,11.3,11.3,2601900.0,11.62,11.64,11.3,11.3,2601900.0
2009-09-01 11:30:00,11.3,11.31,11.2,11.27,1614400.0,11.3,11.31,11.2,11.27,1614400.0
2009-09-01 12:00:00,11.26,11.29,11.2,11.27,1620600.0,11.26,11.29,11.2,11.27,1620600.0
2009-09-01 12:30:00,11.26,11.3,11.21,11.24,1398300.0,11.26,11.3,11.21,11.24,1398300.0
2009-09-01 13:00:00,11.24,11.32,11.22,11.28,1110200.0,11.24,11.32,11.22,11.28,1110200.0
2009-09-01 13:30:00,11.27,11.37,11.26,11.36,1866900.0,11.27,11.37,11.26,11.36,1866900.0
2009-09-01 14:00:00,11.35,11.36,11.27,11.29,710300.0,11.35,11.36,11.27,11.29,710300.0
2009-09-01 14:30:00,11.29,11.32,11.25,11.26,732100.0,11.29,11.32,11.25,11.26,732100.0
2009-09-01 15:00:00,11.26,11.31,11.26,11.28,1072300.0,11.26,11.31,11.26,11.28,1072300.0
2009-09-01 15:30:00,11.27,11.32,11.22,11.26,2344600.0,11.27,11.32,11.22,11.26,2344600.0
2009-09-02 09:30:00,11.21,11.28,11.12,11.15,1011000.0,11.21,11.28,11.12,11.15,1011000.0
2009-09-02 10:00:00,11.14,11.16,11.02,11.06,1605400.0,11.14,11.16,11.02,11.06,1605400.0
2009-09-02 10:30:00,11.04,11.11,10.96,11.08,1778300.0,11.04,11.11,10.96,11.08,1778300.0
2009-09-02 11:00:00,11.08,11.09,11.01,11.08,978800.0,11.08,11.09,11.01,11.08,978800.0
2009-09-02 11:30:00,11.08,11.1,11.0,11.01,452300.0,11.08,11.1,11.0,11.01,452300.0
2009-09-02 12:00:00,11.0,11.1,11.0,11.07,1065600.0,11.0,11.1,11.0,11.07,1065600.0
2009-09-02 12:30:00,11.06,11.09,11.0,11.04,1297600.0,11.06,11.09,11.0,11.04,1297600.0
2009-09-02 13:00:00,11.03,11.13,11.03,11.09,910700.0,11.03,11.13,11.03,11.09,910700.0
2009-09-02 13:30:00,11.09,11.11,11.07,11.08,346900.0,11.09,11.11,11.07,11.08,346900.0
2009-09-02 14:00:00,11.07,11.11,11.06,11.09,579100.0,11.07,11.11,11.06,11.09,579100.0
2009-09-02 14:30:00,11.1,11.15,11.09,11.11,413900.0,11.1,11.15,11.09,11.11,413900.0
2009-09-02 15:00:00,11.11,11.16,11.09,11.13,749400.0,11.11,11.16,11.09,11.13,749400.0
2009-09-02 15:30:00,11.12,11.17,11.11,11.11,1244600.0,11.12,11.17,11.11,11.11,1244600.0
2009-09-03 09:30:00,11.21,11.3,11.09,11.21,877800.0,11.21,11.3,11.09,11.21,877800.0
2009-09-03 10:00:00,11.21,11.23,11.09,11.16,1128000.0,11.21,11.23,11.09,11.16,1128000.0
2009-09-03 10:30:00,11.16,11.17,11.14,11.16,284800.0,11.16,11.17,11.14,11.16,284800.0
2009-09-03 11:00:00,11.15,11.23,11.14,11.18,851200.0,11.15,11.23,11.14,11.18,851200.0
2009-09-03 11:30:00,11.17,11.25,11.17,11.24,694100.0,11.17,11.25,11.17,11.24,694100.0
2009-09-03 12:00:00,11.24,11.27,11.23,11.27,369300.0,11.24,11.27,11.23,11.27,369300.0
2009-09-03 12:30:00,11.27,11.29,11.25,11.27,451300.0,11.27,11.29,11.25,11.27,451300.0
2009-09-03 13:00:00,11.27,11.3,11.27,11.27,178200.0,11.27,11.3,11.27,11.27,178200.0
2009-09-03 13:30:00,11.28,11.28,11.22,11.25,415300.0,11.28,11.28,11.22,11.25,415300.0
2009-09-03 14:00:00,11.25,11.27,11.22,11.25,421100.0,11.25,11.27,11.22,11.25,421100.0
2009-09-03 14:30:00,11.24,11.25,11.22,11.24,222500.0,11.24,11.25,11.22,11.24,222500.0
2009-09-03 15:00:00,11.23,11.28,11.23,11.26,285100.0,11.23,11.28,11.23,11.26,285100.0
2009-09-03 15:30:00,11.26,11.3,11.26,11.29,999700.0,11.26,11.3,11.26,11.29,999700.0
2009-09-04 09:30:00,11.29,11.37,11.23,11.29,398800.0,11.29,11.37,11.23,11.29,398800.0
2009-09-04 10:00:00,11.28,11.31,11.25,11.27,292800.0,11.28,11.31,11.25,11.27,292800.0
2009-09-04 10:30:00,11.27,11.31,11.26,11.27,252100.0,11.27,11.31,11.26,11.27,252100.0
2009-09-04 11:00:00,11.29,11.29,11.25,11.26,171100.0,11.29,11.29,11.25,11.26,171100.0
2009-09-04 11:30:00,11.26,11.27,11.25,11.27,183600.0,11.26,11.27,11.25,11.27,183600.0
2009-09-04 12:00:00,11.27,11.29,11.26,11.29,673500.0,11.27,11.29,11.26,11.29,673500.0
2009-09-04 12:30:00,11.28,11.33,11.28,11.3,746700.0,11.28,11.33,11.28,11.3,746700.0
2009-09-04 13:00:00,11.29,11.36,11.29,11.35,278700.0,11.29,11.36,11.29,11.35,278700.0
2009-09-04 13:30:00,11.36,11.36,11.33,11.33,197500.0,11.36,11.36,11.33,11.33,197500.0
2009-09-04 14:00:00,11.34,11.34,11.29,11.3,314500.0,11.34,11.34,11.29,11.3,314500.0
2009-09-04 14:30:00,11.29,11.32,11.29,11.3,322200.0,11.29,11.32,11.29,11.3,322200.0
2009-09-04 15:00:00,11.31,11.32,11.3,11.31,330400.0,11.31,11.32,11.3,11.31,330400.0
2009-09-04 15:30:00,11.31,11.37,11.31,11.35,989700.0,11.31,11.37,11.31,11.35,989700.0
2009-09-08 09:30:00,11.39,11.5,11.25,11.29,866400.0,11.39,11.5,11.25,11.29,866400.0
2009-09-08 10:00:00,11.29,11.35,11.27,11.34,712000.0,11.29,11.35,11.27,11.34,712000.0
2009-09-08 10:30:00,11.33,11.34,11.29,11.3,235200.0,11.33,11.34,11.29,11.3,235200.0
2009-09-08 11:00:00,11.29,11.35,11.29,11.35,464000.0,11.29,11.35,11.29,11.35,464000.0
2009-09-08 11:30:00,11.35,11.35,11.26,11.28,360600.0,11.35,11.35,11.26,11.28,360600.0
2009-09-08 12:00:00,11.28,11.3,11.27,11.28,217700.0,11.28,11.3,11.27,11.28,217700.0
2009-09-08 12:30:00,11.28,11.28,11.26,11.27,177800.0,11.28,11.28,11.26,11.27,177800.0
2009-09-08 13:00:00,11.27,11.28,11.22,11.26,1073500.0,11.27,11.28,11.22,11.26,1073500.0
2009-09-08 13:30:00,11.26,11.26,11.21,11.23,319100.0,11.26,11.26,11.21,11.23,319100.0
2009-09-08 14:00:00,11.23,11.24,11.21,11.24,292200.0,11.23,11.24,11.21,11.24,292200.0
2009-09-08 14:30:00,11.24,11.28,11.2,11.2,1330700.0,11.24,11.28,11.2,11.2,1330700.0
2009-09-08 15:00:00,11.2,11.21,11.12,11.18,1741700.0,11.2,11.21,11.12,11.18,1741700.0
2009-09-08 15:30:00,11.18,11.25,11.17,11.22,1330500.0,11.18,11.25,11.17,11.22,1330500.0
2009-09-09 09:30:00,11.24,11.35,11.11,11.12,2050200.0,11.24,11.35,11.11,11.12,2050200.0
2009-09-09 10:00:00,11.11,11.22,10.98,11.2,6530300.0,11.11,11.22,10.98,11.2,6530300.0
2009-09-09 10:30:00,11.19,11.32,11.17,11.29,1110200.0,11.19,11.32,11.17,11.29,1110200.0
2009-09-09 11:00:00,11.29,11.42,11.28,11.4,952500.0,11.29,11.42,11.28,11.4,952500.0
2009-09-09 11:30:00,11.4,11.48,11.39,11.46,580000.0,11.4,11.48,11.39,11.46,580000.0
2009-09-09 12:00:00,11.45,11.51,11.44,11.47,776400.0,11.45,11.51,11.44,11.47,776400.0
2009-09-09 12:30:00,11.47,11.49,11.45,11.48,706400.0,11.47,11.49,11.45,11.48,706400.0
2009-09-09 13:00:00,11.47,11.55,11.47,11.53,1284300.0,11.47,11.55,11.47,11.53,1284300.0
2009-09-09 13:30:00,11.53,11.56,11.49,11.5,694100.0,11.53,11.56,11.49,11.5,694100.0
2009-09-09 14:00:00,11.49,11.52,11.42,11.43,490700.0,11.49,11.52,11.42,11.43,490700.0
2009-09-09 14:30:00,11.44,11.45,11.37,11.41,456600.0,11.44,11.45,11.37,11.41,456600.0
2009-09-09 15:00:00,11.41,11.47,11.4,11.44,445100.0,11.41,11.47,11.4,11.44,445100.0
2009-09-09 15:30:00,11.44,11.48,11.42,11.46,1338200.0,11.44,11.48,11.42,11.46,1338200.0
2009-09-10 09:30:00,11.51,11.55,11.35,11.43,637300.0,11.51,11.55,11.35,11.43,637300.0
2009-09-10 10:00:00,11.43,11.56,11.42,11.55,1048500.0,11.43,11.56,11.42,11.55,1048500.0
2009-09-10 10:30:00,11.56,11.62,11.53,11.59,1010500.0,11.56,11.62,11.53,11.59,1010500.0
2009-09-10 11:00:00,11.6,11.66,11.57,11.65,692200.0,11.6,11.66,11.57,11.65,692200.0
2009-09-10 11:30:00,11.66,11.68,11.64,11.65,777400.0,11.66,11.68,11.64,11.65,777400.0
2009-09-10 12:00:00,11.64,11.65,11.61,11.61,475400.0,11.64,11.65,11.61,11.61,475400.0
2009-09-10 12:30:00,11.61,11.62,11.58,11.6,665800.0,11.61,11.62,11.58,11.6,665800.0
2009-09-10 13:00:00,11.59,11.62,11.59,11.6,704800.0,11.59,11.62,11.59,11.6,704800.0
2009-09-10 13:30:00,11.6,11.64,11.58,11.59,657500.0,11.6,11.64,11.58,11.59,657500.0
2009-09-10 14:00:00,11.58,11.6,11.54,11.59,919700.0,11.58,11.6,11.54,11.59,919700.0
2009-09-10 14:30:00,11.58,11.59,11.55,11.58,931600.0,11.58,11.59,11.55,11.58,931600.0
2009-09-10 15:00:00,11.57,11.58,11.56,11.57,661700.0,11.57,11.58,11.56,11.57,661700.0
2009-09-10 15:30:00,11.56,11.64,11.56,11.64,1495200.0,11.56,11.64,11.56,11.64,1495200.0
2009-09-11 09:30:00,11.63,11.67,11.35,11.39,2092800.0,11.63,11.67,11.35,11.39,2092800.0
2009-09-11 10:00:00,11.39,11.42,11.32,11.35,1240100.0,11.39,11.42,11.32,11.35,1240100.0
2009-09-11 10:30:00,11.35,11.37,11.32,11.36,733800.0,11.35,11.37,11.32,11.36,733800.0
2009-09-11 11:00:00,11.36,11.43,11.35,11.4,530500.0,11.36,11.43,11.35,11.4,530500.0
2009-09-11 11:30:00,11.41,11.44,11.4,11.43,336800.0,11.41,11.44,11.4,11.43,336800.0
2009-09-11 12:00:00,11.42,11.43,11.38,11.4,251900.0,11.42,11.43,11.38,11.4,251900.0
2009-09-11 12:30:00,11.39,11.4,11.36,11.39,301100.0,11.39,11.4,11.36,11.39,301100.0
2009-09-11 13:00:00,11.38,11.4,11.38,11.4,177300.0,11.38,11.4,11.38,11.4,177300.0
2009-09-11 13:30:00,11.4,11.4,11.35,11.38,1356900.0,11.4,11.4,11.35,11.38,1356900.0
2009-09-11 14:00:00,11.38,11.41,11.36,11.38,277500.0,11.38,11.41,11.36,11.38,277500.0
2009-09-11 14:30:00,11.38,11.4,11.33,11.34,938800.0,11.38,11.4,11.33,11.34,938800.0
2009-09-11 15:00:00,11.34,11.37,11.33,11.36,996200.0,11.34,11.37,11.33,11.36,996200.0
2009-09-11 15:30:00,11.36,11.37,11.32,11.34,1697100.0,11.36,11.37,11.32,11.34,1697100.0
2009-09-14 09:30:00,11.11,11.11,10.95,11.09,2034600.0,11.11,11.11,10.95,11.09,2034600.0
2009-09-14 10:00:00,11.09,11.16,11.05,11.15,2732400.0,11.09,11.16,11.05,11.15,2732400.0
2009-09-14 10:30:00,11.14,11.23,11.14,11.21,929600.0,11.14,11.23,11.14,11.21,929600.0
2009-09-14 11:00:00,11.21,11.22,11.15,11.16,737300.0,11.21,11.22,11.15,11.16,737300.0
2009-09-14 11:30:00,11.15,11.23,11.15,11.22,536000.0,11.15,11.23,11.15,11.22,536000.0
2009-09-14 12:00:00,11.21,11.28,11.19,11.24,707500.0,11.21,11.28,11.19,11.24,707500.0
2009-09-14 12:30:00,11.24,11.25,11.19,11.19,272300.0,11.24,11.25,11.19,11.19,272300.0
2009-09-14 13:00:00,11.19,11.2,11.18,11.2,272600.0,11.19,11.2,11.18,11.2,272600.0
2009-09-14 13:30:00,11.19,11.29,11.19,11.29,629400.0,11.19,11.29,11.19,11.29,629400.0
2009-09-14 14:00:00,11.28,11.29,11.24,11.26,670400.0,11.28,11.29,11.24,11.26,670400.0
2009-09-14 14:30:00,11.26,11.31,11.26,11.31,629200.0,11.26,11.31,11.26,11.31,629200.0
2009-09-14 15:00:00,11.3,11.31,11.28,11.3,516300.0,11.3,11.31,11.28,11.3,516300.0
2009-09-14 15:30:00,11.29,11.36,11.29,11.34,1952100.0,11.29,11.36,11.29,11.34,1952100.0
2009-09-15 09:30:00,11.39,11.39,11.07,11.14,1612700.0,11.39,11.39,11.07,11.14,1612700.0
2009-09-15 10:00:00,11.13,11.14,10.97,11.1,2169300.0,11.13,11.14,10.97,11.1,2169300.0
2009-09-15 10:30:00,11.09,11.16,11.05,11.07,1202300.0,11.09,11.16,11.05,11.07,1202300.0
2009-09-15 11:00:00,11.08,11.08,11.01,11.07,2262900.0,11.08,11.08,11.01,11.07,2262900.0
2009-09-15 11:30:00,11.06,11.21,11.06,11.2,1219000.0,11.06,11.21,11.06,11.2,1219000.0
2009-09-15 12:00:00,11.2,11.2,11.15,11.17,581900.0,11.2,11.2,11.15,11.17,581900.0
2009-09-15 12:30:00,11.18,11.24,11.17,11.23,364200.0,11.18,11.24,11.17,11.23,364200.0
2009-09-15 13:00:00,11.24,11.28,11.22,11.28,423900.0,11.24,11.28,11.22,11.28,423900.0
2009-09-15 13:30:00,11.28,11.3,11.26,11.3,323500.0,11.28,11.3,11.26,11.3,323500.0
2009-09-15 14:00:00,11.29,11.31,11.27,11.28,372400.0,11.29,11.31,11.27,11.28,372400.0
2009-09-15 14:30:00,11.28,11.32,11.27,11.31,937300.0,11.28,11.32,11.27,11.31,937300.0
2009-09-15 15:00:00,11.31,11.32,11.3,11.31,473400.0,11.31,11.32,11.3,11.31,473400.0
2009-09-15 15:30:00,11.31,11.31,11.14,11.16,3943000.0,11.31,11.31,11.14,11.16,3943000.0
2009-09-16 09:30:00,11.22,11.22,11.02,11.03,1060000.0,11.22,11.22,11.02,11.03,1060000.0
2009-09-16 10:00:00,11.03,11.09,10.99,11.07,1464700.0,11.03,11.09,10.99,11.07,1464700.0
2009-09-16 10:30:00,11.07,11.09,10.99,11.02,1305900.0,11.07,11.09,10.99,11.02,1305900.0
2009-09-16 11:00:00,11.02,11.02,10.98,11.0,1149800.0,11.02,11.02,10.98,11.0,1149800.0
2009-09-16 11:30:00,10.99,11.01,10.99,10.99,674300.0,10.99,11.01,10.99,10.99,674300.0
2009-09-16 12:00:00,10.99,11.0,10.95,10.97,828300.0,10.99,11.0,10.95,10.97,828300.0
2009-09-16 12:30:00,10.97,10.98,10.86,10.87,1220000.0,10.97,10.98,10.86,10.87,1220000.0
2009-09-16 13:00:00,10.87,11.01,10.86,11.0,1422700.0,10.87,11.01,10.86,11.0,1422700.0
2009-09-16 13:30:00,11.0,11.08,10.99,11.04,1121300.0,11.0,11.08,10.99,11.04,1121300.0
2009-09-16 14:00:00,11.05,11.07,11.03,11.04,788600.0,11.05,11.07,11.03,11.04,788600.0
2009-09-16 14:30:00,11.04,11.04,11.0,11.0,791400.0,11.04,11.04,11.0,11.0,791400.0
2009-09-16 15:00:00,11.0,11.01,10.99,10.99,1198000.0,11.0,11.01,10.99,10.99,1198000.0
2009-09-16 15:30:00,11.0,11.04,10.98,11.02,3319700.0,11.0,11.04,10.98,11.02,3319700.0
2009-09-17 09:30:00,11.02,11.05,10.84,10.97,1634700.0,11.02,11.05,10.84,10.97,1634700.0
2009-09-17 10:00:00,10.97,11.0,10.89,10.94,1639800.0,10.97,11.0,10.89,10.94,1639800.0
2009-09-17 10:30:00,10.94,11.02,10.92,10.97,1185300.0,10.94,11.02,10.92,10.97,1185300.0
2009-09-17 11:00:00,10.97,11.01,10.96,11.01,1740700.0,10.97,11.01,10.96,11.01,1740700.0
2009-09-17 11:30:00,11.01,11.02,10.98,11.0,2042600.0,11.01,11.02,10.98,11.0,2042600.0
2009-09-17 12:00:00,11.01,11.06,10.99,11.06,1245000.0,11.01,11.06,10.99,11.06,1245000.0
2009-09-17 12:30:00,11.05,11.08,11.02,11.05,630000.0,11.05,11.08,11.02,11.05,630000.0
2009-09-17 13:00:00,11.05,11.06,11.0,11.03,668700.0,11.05,11.06,11.0,11.03,668700.0
2009-09-17 13:30:00,11.04,11.04,11.01,11.02,538900.0,11.04,11.04,11.01,11.02,538900.0
2009-09-17 14:00:00,11.02,11.04,11.01,11.03,812300.0,11.02,11.04,11.01,11.03,812300.0
2009-09-17 14:30:00,11.03,11.06,11.01,11.03,1182100.0,11.03,11.06,11.01,11.03,1182100.0
2009-09-17 15:00:00,11.03,11.06,11.03,11.05,476000.0,11.03,11.06,11.03,11.05,476000.0
2009-09-17 15:30:00,11.05,11.07,10.99,11.03,2933100.0,11.05,11.07,10.99,11.03,2933100.0
2009-09-18 09:30:00,11.1,11.11,10.98,11.01,2898700.0,11.1,11.11,10.98,11.01,2898700.0
2009-09-18 10:00:00,11.01,11.04,10.95,10.96,987200.0,11.01,11.04,10.95,10.96,987200.0
2009-09-18 10:30:00,10.96,10.97,10.85,10.9,2396600.0,10.96,10.97,10.85,10.9,2396600.0
2009-09-18 11:00:00,10.9,10.92,10.86,10.9,1259100.0,10.9,10.92,10.86,10.9,1259100.0
2009-09-18 11:30:00,10.9,10.91,10.89,10.9,616100.0,10.9,10.91,10.89,10.9,616100.0
2009-09-18 12:00:00,10.89,10.95,10.87,10.93,746600.0,10.89,10.95,10.87,10.93,746600.0
2009-09-18 12:30:00,10.93,10.95,10.9,10.93,579900.0,10.93,10.95,10.9,10.93,579900.0
2009-09-18 13:00:00,10.93,10.95,10.92,10.94,605000.0,10.93,10.95,10.92,10.94,605000.0
2009-09-18 13:30:00,10.95,10.95,10.93,10.95,449800.0,10.95,10.95,10.93,10.95,449800.0
2009-09-18 14:00:00,10.94,11.0,10.94,11.0,622200.0,10.94,11.0,10.94,11.0,622200.0
2009-09-18 14:30:00,10.99,11.0,10.97,10.98,439000.0,10.99,11.0,10.97,10.98,439000.0
2009-09-18 15:00:00,10.98,10.99,10.97,10.98,355500.0,10.98,10.99,10.97,10.98,355500.0
2009-09-18 15:30:00,10.98,11.0,10.96,10.96,1186600.0,10.98,11.0,10.96,10.96,1186600.0
2009-09-21 09:30:00,10.89,11.02,10.89,10.94,820000.0,10.89,11.02,10.89,10.94,820000.0
2009-09-21 10:00:00,10.95,11.0,10.93,10.97,491200.0,10.95,11.0,10.93,10.97,491200.0
2009-09-21 10:30:00,10.97,10.97,10.9,10.95,1008100.0,10.97,10.97,10.9,10.95,1008100.0
2009-09-21 11:00:00,10.94,11.0,10.92,10.97,1388800.0,10.94,11.0,10.92,10.97,1388800.0
2009-09-21 11:30:00,10.97,11.01,10.95,11.0,1316700.0,10.97,11.01,10.95,11.0,1316700.0
2009-09-21 12:00:00,11.0,11.03,10.99,11.03,1092100.0,11.0,11.03,10.99,11.03,1092100.0
2009-09-21 12:30:00,11.02,11.08,11.02,11.02,942400.0,11.02,11.08,11.02,11.02,942400.0
2009-09-21 13:00:00,11.02,11.08,11.02,11.07,693600.0,11.02,11.08,11.02,11.07,693600.0
2009-09-21 13:30:00,11.06,11.12,11.06,11.08,1012400.0,11.06,11.12,11.06,11.08,1012400.0
2009-09-21 14:00:00,11.07,11.1,11.07,11.1,938200.0,11.07,11.1,11.07,11.1,938200.0
2009-09-21 14:30:00,11.09,11.16,11.09,11.16,2284500.0,11.09,11.16,11.09,11.16,2284500.0
2009-09-21 15:00:00,11.16,11.19,11.12,11.14,1664600.0,11.16,11.19,11.12,11.14,1664600.0
2009-09-21 15:30:00,11.14,11.15,11.03,11.05,3138700.0,11.14,11.15,11.03,11.05,3138700.0
2009-09-22 09:30:00,11.05,11.15,10.94,10.95,1692400.0,11.05,11.15,10.94,10.95,1692400.0
2009-09-22 10:00:00,10.95,10.95,10.84,10.88,2386200.0,10.95,10.95,10.84,10.88,2386200.0
2009-09-22 10:30:00,10.88,10.89,10.8,10.8,1175500.0,10.88,10.89,10.8,10.8,1175500.0
2009-09-22 11:00:00,10.81,10.96,10.8,10.92,1678100.0,10.81,10.96,10.8,10.92,1678100.0
2009-09-22 11:30:00,10.93,10.96,10.88,10.91,1392100.0,10.93,10.96,10.88,10.91,1392100.0
2009-09-22 12:00:00,10.91,10.98,10.9,10.98,1016400.0,10.91,10.98,10.9,10.98,1016400.0
2009-09-22 12:30:00,10.98,11.01,10.92,10.93,1547500.0,10.98,11.01,10.92,10.93,1547500.0
2009-09-22 13:00:00,10.94,11.0,10.93,10.97,828700.0,10.94,11.0,10.93,10.97,828700.0
2009-09-22 13:30:00,10.96,10.98,10.93,10.96,990100.0,10.96,10.98,10.93,10.96,990100.0
2009-09-22 14:00:00,10.96,11.01,10.94,10.98,1653600.0,10.96,11.01,10.94,10.98,1653600.0
2009-09-22 14:30:00,10.99,11.06,10.97,11.05,2212500.0,10.99,11.06,10.97,11.05,2212500.0
2009-09-22 15:00:00,11.05,11.06,11.01,11.02,1094900.0,11.05,11.06,11.01,11.02,1094900.0
2009-09-22 15:30:00,11.03,11.03,10.99,11.0,1717400.0,11.03,11.03,10.99,11.0,1717400.0
2009-09-23 09:30:00,10.99,11.0,10.81,10.85,1092300.0,10.99,11.0,10.81,10.85,1092300.0
2009-09-23 10:00:00,10.85,10.96,10.84,10.91,862300.0,10.85,10.96,10.84,10.91,862300.0
2009-09-23 10:30:00,10.91,10.95,10.89,10.9,1059700.0,10.91,10.95,10.89,10.9,1059700.0
2009-09-23 11:00:00,10.9,10.95,10.86,10.86,1056800.0,10.9,10.95,10.86,10.86,1056800.0
2009-09-23 11:30:00,10.86,10.89,10.8,10.85,1281100.0,10.86,10.89,10.8,10.85,1281100.0
2009-09-23 12:00:00,10.84,10.91,10.84,10.88,856800.0,10.84,10.91,10.84,10.88,856800.0
2009-09-23 12:30:00,10.88,10.94,10.88,10.9,592300.0,10.88,10.94,10.88,10.9,592300.0
2009-09-23 13:00:00,10.9,10.91,10.87,10.9,318200.0,10.9,10.91,10.87,10.9,318200.0
2009-09-23 13:30:00,10.9,10.95,10.89,10.95,391200.0,10.9,10.95,10.89,10.95,391200.0
2009-09-23 14:00:00,10.95,11.27,10.91,11.19,5064600.0,10.95,11.27,10.91,11.19,5064600.0
2009-09-23 14:30:00,11.19,11.19,11.02,11.04,3777100.0,11.19,11.19,11.02,11.04,3777100.0
2009-09-23 15:00:00,11.05,11.08,10.88,10.89,2669800.0,11.05,11.08,10.88,10.89,2669800.0
2009-09-23 15:30:00,10.9,10.95,10.82,10.83,3650600.0,10.9,10.95,10.82,10.83,3650600.0
2009-09-24 09:30:00,10.83,10.94,10.75,10.88,2281400.0,10.83,10.94,10.75,10.88,2281400.0
2009-09-24 10:00:00,10.88,10.88,10.56,10.62,2469000.0,10.88,10.88,10.56,10.62,2469000.0
2009-09-24 10:30:00,10.61,10.73,10.61,10.73,1326900.0,10.61,10.73,10.61,10.73,1326900.0
2009-09-24 11:00:00,10.73,10.73,10.68,10.68,469000.0,10.73,10.73,10.68,10.68,469000.0
2009-09-24 11:30:00,10.68,10.69,10.58,10.65,819400.0,10.68,10.69,10.58,10.65,819400.0
2009-09-24 12:00:00,10.65,10.7,10.64,10.65,747600.0,10.65,10.7,10.64,10.65,747600.0
2009-09-24 12:30:00,10.65,10.69,10.63,10.66,615800.0,10.65,10.69,10.63,10.66,615800.0
2009-09-24 13:00:00,10.67,10.72,10.65,10.67,703600.0,10.67,10.72,10.65,10.67,703600.0
2009-09-24 13:30:00,10.67,10.67,10.59,10.63,982800.0,10.67,10.67,10.59,10.63,982800.0
2009-09-24 14:00:00,10.63,10.66,10.6,10.62,750100.0,10.63,10.66,10.6,10.62,750100.0
2009-09-24 14:30:00,10.63,10.68,10.62,10.68,992300.0,10.63,10.68,10.62,10.68,992300.0
2009-09-24 15:00:00,10.68,10.69,10.63,10.66,1068200.0,10.68,10.69,10.63,10.66,1068200.0
2009-09-24 15:30:00,10.66,10.67,10.6,10.62,2336400.0,10.66,10.67,10.6,10.62,2336400.0
2009-09-25 09:30:00,10.59,10.6,10.46,10.58,2050100.0,10.59,10.6,10.46,10.58,2050100.0
2009-09-25 10:00:00,10.58,10.61,10.53,10.57,1036400.0,10.58,10.61,10.53,10.57,1036400.0
2009-09-25 10:30:00,10.57,10.62,10.55,10.56,1147300.0,10.57,10.62,10.55,10.56,1147300.0
2009-09-25 11:00:00,10.57,10.61,10.55,10.6,898700.0,10.57,10.61,10.55,10.6,898700.0
2009-09-25 11:30:00,10.6,10.61,10.51,10.51,722800.0,10.6,10.61,10.51,10.51,722800.0
2009-09-25 12:00:00,10.51,10.57,10.5,10.5,1099300.0,10.51,10.57,10.5,10.5,1099300.0
2009-09-25 12:30:00,10.5,10.55,10.49,10.49,1592400.0,10.5,10.55,10.49,10.49,1592400.0
2009-09-25 13:00:00,10.49,10.52,10.47,10.5,1157500.0,10.49,10.52,10.47,10.5,1157500.0
2009-09-25 13:30:00,10.5,10.51,10.45,10.47,1838300.0,10.5,10.51,10.45,10.47,1838300.0
2009-09-25 14:00:00,10.47,10.48,10.42,10.44,1881000.0,10.47,10.48,10.42,10.44,1881000.0
2009-09-25 14:30:00,10.44,10.46,10.41,10.44,1473000.0,10.44,10.46,10.41,10.44,1473000.0
2009-09-25 15:00:00,10.43,10.44,10.38,10.42,2101200.0,10.43,10.44,10.38,10.42,2101200.0
2009-09-25 15:30:00,10.42,10.44,10.34,10.36,4595100.0,10.42,10.44,10.34,10.36,4595100.0
2009-09-28 09:30:00,10.38,10.65,10.32,10.64,2214900.0,10.38,10.65,10.32,10.64,2214900.0
2009-09-28 10:00:00,10.65,10.74,10.64,10.73,2144400.0,10.65,10.74,10.64,10.73,2144400.0
2009-09-28 10:30:00,10.73,10.79,10.69,10.77,2452900.0,10.73,10.79,10.69,10.77,2452900.0
2009-09-28 11:00:00,10.76,10.78,10.69,10.77,2226000.0,10.76,10.78,10.69,10.77,2226000.0
2009-09-28 11:30:00,10.77,10.87,10.77,10.85,1479400.0,10.77,10.87,10.77,10.85,1479400.0
2009-09-28 12:00:00,10.85,10.91,10.84,10.87,1216300.0,10.85,10.91,10.84,10.87,1216300.0
2009-09-28 12:30:00,10.87,10.89,10.85,10.86,1287300.0,10.87,10.89,10.85,10.86,1287300.0
2009-09-28 13:00:00,10.86,10.88,10.83,10.88,857100.0,10.86,10.88,10.83,10.88,857100.0
2009-09-28 13:30:00,10.87,10.89,10.83,10.84,747600.0,10.87,10.89,10.83,10.84,747600.0
2009-09-28 14:00:00,10.83,10.88,10.81,10.87,754000.0,10.83,10.88,10.81,10.87,754000.0
2009-09-28 14:30:00,10.87,10.87,10.83,10.84,891400.0,10.87,10.87,10.83,10.84,891400.0
2009-09-28 15:00:00,10.84,10.84,10.79,10.83,1690200.0,10.84,10.84,10.79,10.83,1690200.0
2009-09-28 15:30:00,10.83,10.83,10.78,10.8,2192900.0,10.83,10.83,10.78,10.8,2192900.0
2009-09-29 09:30:00,10.71,10.8,10.59,10.79,1201200.0,10.71,10.8,10.59,10.79,1201200.0
2009-09-29 10:00:00,10.79,10.8,10.7,10.74,935500.0,10.79,10.8,10.7,10.74,935500.0
2009-09-29 10:30:00,10.74,10.75,10.69,10.69,790000.0,10.74,10.75,10.69,10.69,790000.0
2009-09-29 11:00:00,10.7,10.75,10.69,10.75,1259200.0,10.7,10.75,10.69,10.75,1259200.0
2009-09-29 11:30:00,10.75,10.75,10.72,10.74,562400.0,10.75,10.75,10.72,10.74,562400.0
2009-09-29 12:00:00,10.73,10.76,10.72,10.72,672700.0,10.73,10.76,10.72,10.72,672700.0
2009-09-29 12:30:00,10.72,10.77,10.72,10.75,521300.0,10.72,10.77,10.72,10.75,521300.0
2009-09-29 13:00:00,10.74,10.78,10.73,10.76,1050900.0,10.74,10.78,10.73,10.76,1050900.0
2009-09-29 13:30:00,10.77,10.78,10.72,10.72,686000.0,10.77,10.78,10.72,10.72,686000.0
2009-09-29 14:00:00,10.72,10.73,10.69,10.69,1319900.0,10.72,10.73,10.69,10.69,1319900.0
2009-09-29 14:30:00,10.7,10.71,10.64,10.69,1630600.0,10.7,10.71,10.64,10.69,1630600.0
2009-09-29 15:00:00,10.68,10.74,10.66,10.7,1330500.0,10.68,10.74,10.66,10.7,1330500.0
2009-09-29 15:30:00,10.7,10.72,10.66,10.66,2001100.0,10.7,10.72,10.66,10.66,2001100.0
2009-09-30 09:30:00,10.63,10.64,10.33,10.41,2083500.0,10.63,10.64,10.33,10.41,2083500.0
2009-09-30 10:00:00,10.41,10.47,10.38,10.42,1605500.0,10.41,10.47,10.38,10.42,1605500.0
2009-09-30 10:30:00,10.42,10.43,10.38,10.41,701500.0,10.42,10.43,10.38,10.41,701500.0
2009-09-30 11:00:00,10.41,10.46,10.4,10.44,1013200.0,10.41,10.46,10.4,10.44,1013200.0
2009-09-30 11:30:00,10.43,10.48,10.41,10.44,871200.0,10.43,10.48,10.41,10.44,871200.0
2009-09-30 12:00:00,10.44,10.45,10.4,10.41,497900.0,10.44,10.45,10.4,10.41,497900.0
2009-09-30 12:30:00,10.4,10.5,10.4,10.49,3041500.0,10.4,10.5,10.4,10.49,3041500.0
2009-09-30 13:00:00,10.49,10.56,10.46,10.51,2332300.0,10.49,10.56,10.46,10.51,2332300.0
2009-09-30 13:30:00,10.51,10.58,10.5,10.51,1330600.0,10.51,10.58,10.5,10.51,1330600.0
2009-09-30 14:00:00,10.51,10.56,10.51,10.55,676900.0,10.51,10.56,10.51,10.55,676900.0
2009-09-30 14:30:00,10.55,10.6,10.55,10.56,504500.0,10.55,10.6,10.55,10.56,504500.0
2009-09-30 15:00:00,10.56,10.56,10.5,10.53,1365300.0,10.56,10.56,10.5,10.53,1365300.0
2009-09-30 15:30:00,10.54,10.61,10.51,10.58,2500900.0,10.54,10.61,10.51,10.58,2500900.0
2009-10-01 09:30:00,10.58,10.6,10.29,10.32,2075400.0,10.58,10.6,10.29,10.32,2075400.0
2009-10-01 10:00:00,10.32,10.34,10.21,10.3,3041200.0,10.32,10.34,10.21,10.3,3041200.0
2009-10-01 10:30:00,10.3,10.4,10.14,10.16,4039800.0,10.3,10.4,10.14,10.16,4039800.0
2009-10-01 11:00:00,10.16,10.3,10.04,10.2,3657900.0,10.16,10.3,10.04,10.2,3657900.0
2009-10-01 11:30:00,10.21,10.34,10.19,10.34,754400.0,10.21,10.34,10.19,10.34,754400.0
2009-10-01 12:00:00,10.34,10.35,10.26,10.31,1222600.0,10.34,10.35,10.26,10.31,1222600.0
2009-10-01 12:30:00,10.3,10.32,10.28,10.3,594200.0,10.3,10.32,10.28,10.3,594200.0
2009-10-01 13:00:00,10.3,10.31,10.27,10.29,808800.0,10.3,10.31,10.27,10.29,808800.0
2009-10-01 13:30:00,10.29,10.3,10.25,10.26,769900.0,10.29,10.3,10.25,10.26,769900.0
2009-10-01 14:00:00,10.27,10.3,10.23,10.28,1118300.0,10.27,10.3,10.23,10.28,1118300.0
2009-10-01 14:30:00,10.28,10.32,10.24,10.27,1016100.0,10.28,10.32,10.24,10.27,1016100.0
2009-10-01 15:00:00,10.27,10.28,10.24,10.28,729200.0,10.27,10.28,10.24,10.28,729200.0
2009-10-01 15:30:00,10.28,10.32,10.24,10.25,2921100.0,10.28,10.32,10.24,10.25,2921100.0
2009-10-02 09:30:00,10.11,10.17,10.06,10.13,1810300.0,10.11,10.17,10.06,10.13,1810300.0
2009-10-02 10:00:00,10.13,10.15,9.99,10.1,4065500.0,10.13,10.15,9.99,10.1,4065500.0
2009-10-02 10:30:00,10.1,10.11,10.02,10.04,2196000.0,10.1,10.11,10.02,10.04,2196000.0
2009-10-02 11:00:00,10.05,10.09,10.01,10.07,1539900.0,10.05,10.09,10.01,10.07,1539900.0
2009-10-02 11:30:00,10.07,10.09,10.0,10.01,1151700.0,10.07,10.09,10.0,10.01,1151700.0
2009-10-02 12:00:00,10.01,10.05,10.0,10.01,1280200.0,10.01,10.05,10.0,10.01,1280200.0
2009-10-02 12:30:00,10.01,10.05,10.0,10.05,1249100.0,10.01,10.05,10.0,10.05,1249100.0
2009-10-02 13:00:00,10.05,10.05,10.02,10.02,804800.0,10.05,10.05,10.02,10.02,804800.0
2009-10-02 13:30:00,10.03,10.07,10.02,10.06,664300.0,10.03,10.07,10.02,10.06,664300.0
2009-10-02 14:00:00,10.05,10.06,10.01,10.02,895200.0,10.05,10.06,10.01,10.02,895200.0
2009-10-02 14:30:00,10.02,10.05,10.02,10.03,1054800.0,10.02,10.05,10.02,10.03,1054800.0
2009-10-02 15:00:00,10.03,10.04,10.03,10.03,615000.0,10.03,10.04,10.03,10.03,615000.0
2009-10-02 15:30:00,10.04,10.04,9.98,10.0,2419700.0,10.04,10.04,9.98,10.0,2419700.0
2009-10-05 09:30:00,10.02,10.03,9.75,9.91,2389600.0,10.02,10.03,9.75,9.91,2389600.0
2009-10-05 10:00:00,9.91,9.96,9.84,9.94,2486600.0,9.91,9.96,9.84,9.94,2486600.0
2009-10-05 10:30:00,9.95,10.0,9.93,10.0,1090400.0,9.95,10.0,9.93,10.0,1090400.0
2009-10-05 11:00:00,10.0,10.05,9.98,10.04,1626900.0,10.0,10.05,9.98,10.04,1626900.0
2009-10-05 11:30:00,10.03,10.15,10.03,10.15,1194800.0,10.03,10.15,10.03,10.15,1194800.0
2009-10-05 12:00:00,10.15,10.16,10.08,10.14,1381700.0,10.15,10.16,10.08,10.14,1381700.0
2009-10-05 12:30:00,10.15,10.15,10.09,10.13,478000.0,10.15,10.15,10.09,10.13,478000.0
2009-10-05 13:00:00,10.13,10.13,10.01,10.01,1029800.0,10.13,10.13,10.01,10.01,1029800.0
2009-10-05 13:30:00,10.01,10.05,9.99,10.05,943000.0,10.01,10.05,9.99,10.05,943000.0
2009-10-05 14:00:00,10.04,10.07,10.04,10.05,709500.0,10.04,10.07,10.04,10.05,709500.0
2009-10-05 14:30:00,10.06,10.1,10.04,10.08,1855500.0,10.06,10.1,10.04,10.08,1855500.0
2009-10-05 15:00:00,10.07,10.11,10.07,10.11,751700.0,10.07,10.11,10.07,10.11,751700.0
2009-10-05 15:30:00,10.11,10.18,10.1,10.12,3845400.0,10.11,10.18,10.1,10.12,3845400.0
2009-10-06 09:30:00,9.73,10.06,9.73,10.05,4914900.0,9.73,10.06,9.73,10.05,4914900.0
2009-10-06 10:00:00,10.05,10.07,9.83,9.89,3847700.0,10.05,10.07,9.83,9.89,3847700.0
2009-10-06 10:30:00,9.89,9.95,9.87,9.88,2464500.0,9.89,9.95,9.87,9.88,2464500.0
2009-10-06 11:00:00,9.88,9.92,9.84,9.84,3015000.0,9.88,9.92,9.84,9.84,3015000.0
2009-10-06 11:30:00,9.85,9.9,9.81,9.89,1992800.0,9.85,9.9,9.81,9.89,1992800.0
2009-10-06 12:00:00,9.89,9.93,9.88,9.9,1198100.0,9.89,9.93,9.88,9.9,1198100.0
2009-10-06 12:30:00,9.9,9.93,9.88,9.9,657700.0,9.9,9.93,9.88,9.9,657700.0
2009-10-06 13:00:00,9.9,9.95,9.89,9.95,1418900.0,9.9,9.95,9.89,9.95,1418900.0
2009-10-06 13:30:00,9.95,9.97,9.89,9.91,2228400.0,9.95,9.97,9.89,9.91,2228400.0
2009-10-06 14:00:00,9.91,9.91,9.84,9.89,737100.0,9.91,9.91,9.84,9.89,737100.0
2009-10-06 14:30:00,9.89,9.97,9.86,9.92,3035400.0,9.89,9.97,9.86,9.92,3035400.0
2009-10-06 15:00:00,9.93,9.95,9.9,9.91,2624900.0,9.93,9.95,9.9,9.91,2624900.0
2009-10-06 15:30:00,9.91,9.96,9.9,9.96,3780500.0,9.91,9.96,9.9,9.96,3780500.0
2009-10-07 09:30:00,9.92,10.06,9.88,9.99,3722300.0,9.92,10.06,9.88,9.99,3722300.0
2009-10-07 10:00:00,9.98,10.03,9.89,9.91,4193100.0,9.98,10.03,9.89,9.91,4193100.0
2009-10-07 10:30:00,9.9,9.99,9.87,9.98,2842100.0,9.9,9.99,9.87,9.98,2842100.0
2009-10-07 11:00:00,9.97,10.0,9.97,9.99,794600.0,9.97,10.0,9.97,9.99,794600.0
2009-10-07 11:30:00,9.98,10.03,9.96,10.02,2064100.0,9.98,10.03,9.96,10.02,2064100.0
2009-10-07 12:00:00,10.02,10.1,10.01,10.1,1345700.0,10.02,10.1,10.01,10.1,1345700.0
2009-10-07 12:30:00,10.1,10.16,10.05,10.15,1278900.0,10.1,10.16,10.05,10.15,1278900.0
2009-10-07 13:00:00,10.16,10.16,10.1,10.13,1104000.0,10.16,10.16,10.1,10.13,1104000.0
2009-10-07 13:30:00,10.13,10.13,10.07,10.12,774000.0,10.13,10.13,10.07,10.12,774000.0
2009-10-07 14:00:00,10.1,10.14,10.1,10.12,1035500.0,10.1,10.14,10.1,10.12,1035500.0
2009-10-07 14:30:00,10.11,10.18,10.1,10.16,2433100.0,10.11,10.18,10.1,10.16,2433100.0
2009-10-07 15:00:00,10.17,10.19,10.15,10.16,1219700.0,10.17,10.19,10.15,10.16,1219700.0
2009-10-07 15:30:00,10.16,10.19,10.14,10.15,3016000.0,10.16,10.19,10.14,10.15,3016000.0
2009-10-08 09:30:00,10.18,10.35,10.14,10.26,1713200.0,10.18,10.35,10.14,10.26,1713200.0
2009-10-08 10:00:00,10.25,10.36,10.24,10.35,2267900.0,10.25,10.36,10.24,10.35,2267900.0
2009-10-08 10:30:00,10.36,10.36,10.31,10.34,1177500.0,10.36,10.36,10.31,10.34,1177500.0
2009-10-08 11:00:00,10.34,10.35,10.28,10.34,1075900.0,10.34,10.35,10.28,10.34,1075900.0
2009-10-08 11:30:00,10.34,10.35,10.22,10.25,1511000.0,10.34,10.35,10.22,10.25,1511000.0
2009-10-08 12:00:00,10.25,10.32,10.25,10.29,1019400.0,10.25,10.32,10.25,10.29,1019400.0
2009-10-08 12:30:00,10.29,10.3,10.25,10.26,946800.0,10.29,10.3,10.25,10.26,946800.0
2009-10-08 13:00:00,10.27,10.29,10.25,10.25,611600.0,10.27,10.29,10.25,10.25,611600.0
2009-10-08 13:30:00,10.25,10.26,10.25,10.25,672300.0,10.25,10.26,10.25,10.25,672300.0
2009-10-08 14:00:00,10.25,10.26,10.17,10.2,1163000.0,10.25,10.26,10.17,10.2,1163000.0
2009-10-08 14:30:00,10.2,10.28,10.2,10.28,521700.0,10.2,10.28,10.2,10.28,521700.0
2009-10-08 15:00:00,10.28,10.29,10.25,10.26,550300.0,10.28,10.29,10.25,10.26,550300.0
2009-10-08 15:30:00,10.25,10.26,10.23,10.25,1230600.0,10.25,10.26,10.23,10.25,1230600.0
2009-10-09 09:30:00,10.21,10.35,10.17,10.32,1263700.0,10.21,10.35,10.17,10.32,1263700.0
2009-10-09 10:00:00,10.31,10.35,10.3,10.31,607300.0,10.31,10.35,10.3,10.31,607300.0
2009-10-09 10:30:00,10.31,10.32,10.25,10.26,387100.0,10.31,10.32,10.25,10.26,387100.0
2009-10-09 11:00:00,10.26,10.34,10.25,10.31,325000.0,10.26,10.34,10.25,10.31,325000.0
2009-10-09 11:30:00,10.31,10.35,10.3,10.31,501000.0,10.31,10.35,10.3,10.31,501000.0
2009-10-09 12:00:00,10.3,10.31,10.29,10.3,243900.0,10.3,10.31,10.29,10.3,243900.0
2009-10-09 12:30:00,10.29,10.3,10.27,10.28,185500.0,10.29,10.3,10.27,10.28,185500.0
2009-10-09 13:00:00,10.28,10.28,10.27,10.28,116400.0,10.28,10.28,10.27,10.28,116400.0
2009-10-09 13:30:00,10.27,10.31,10.25,10.29,672800.0,10.27,10.31,10.25,10.29,672800.0
2009-10-09 14:00:00,10.29,10.3,10.27,10.28,411500.0,10.29,10.3,10.27,10.28,411500.0
2009-10-09 14:30:00,10.29,10.31,10.27,10.28,1711200.0,10.29,10.31,10.27,10.28,1711200.0
2009-10-09 15:00:00,10.28,10.3,10.27,10.28,621900.0,10.28,10.3,10.27,10.28,621900.0
2009-10-09 15:30:00,10.28,10.3,10.27,10.29,750600.0,10.28,10.3,10.27,10.29,750600.0
2009-10-12 09:30:00,10.42,10.45,10.26,10.27,732600.0,10.42,10.45,10.26,10.27,732600.0
2009-10-12 10:00:00,10.28,10.28,10.19,10.19,1142400.0,10.28,10.28,10.19,10.19,1142400.0
2009-10-12 10:30:00,10.2,10.22,10.15,10.18,1182400.0,10.2,10.22,10.15,10.18,1182400.0
2009-10-12 11:00:00,10.17,10.18,10.13,10.14,498100.0,10.17,10.18,10.13,10.14,498100.0
2009-10-12 11:30:00,10.14,10.15,10.08,10.09,679400.0,10.14,10.15,10.08,10.09,679400.0
2009-10-12 12:00:00,10.08,10.1,10.08,10.08,282800.0,10.08,10.1,10.08,10.08,282800.0
2009-10-12 12:30:00,10.08,10.16,10.08,10.16,845600.0,10.08,10.16,10.08,10.16,845600.0
2009-10-12 13:00:00,10.16,10.16,10.12,10.16,444000.0,10.16,10.16,10.12,10.16,444000.0
2009-10-12 13:30:00,10.15,10.16,10.08,10.11,915700.0,10.15,10.16,10.08,10.11,915700.0
2009-10-12 14:00:00,10.11,10.11,10.05,10.06,437500.0,10.11,10.11,10.05,10.06,437500.0
2009-10-12 14:30:00,10.06,10.07,9.99,10.0,900900.0,10.06,10.07,9.99,10.0,900900.0
2009-10-12 15:00:00,10.0,10.01,9.99,10.0,1217000.0,10.0,10.01,9.99,10.0,1217000.0
2009-10-12 15:30:00,10.0,10.01,9.92,10.0,5077800.0,10.0,10.01,9.92,10.0,5077800.0
2009-10-13 09:30:00,9.99,10.09,9.9,9.97,1153100.0,9.99,10.09,9.9,9.97,1153100.0
2009-10-13 10:00:00,9.97,9.97,9.91,9.95,890300.0,9.97,9.97,9.91,9.95,890300.0
2009-10-13 10:30:00,9.95,9.97,9.93,9.96,1199200.0,9.95,9.97,9.93,9.96,1199200.0
2009-10-13 11:00:00,9.95,9.96,9.93,9.95,1447700.0,9.95,9.96,9.93,9.95,1447700.0
2009-10-13 11:30:00,9.94,9.97,9.94,9.94,1072100.0,9.94,9.97,9.94,9.94,1072100.0
2009-10-13 12:00:00,9.94,9.95,9.91,9.94,792000.0,9.94,9.95,9.91,9.94,792000.0
2009-10-13 12:30:00,9.95,9.95,9.94,9.94,507000.0,9.95,9.95,9.94,9.94,507000.0
2009-10-13 13:00:00,9.95,9.95,9.92,9.94,410200.0,9.95,9.95,9.92,9.94,410200.0
2009-10-13 13:30:00,9.95,9.95,9.91,9.95,541400.0,9.95,9.95,9.91,9.95,541400.0
2009-10-13 14:00:00,9.94,9.97,9.93,9.95,635100.0,9.94,9.97,9.93,9.95,635100.0
2009-10-13 14:30:00,9.94,9.95,9.92,9.94,416800.0,9.94,9.95,9.92,9.94,416800.0
2009-10-13 15:00:00,9.94,9.94,9.9,9.91,1567000.0,9.94,9.94,9.9,9.91,1567000.0
2009-10-13 15:30:00,9.92,9.94,9.89,9.94,2011700.0,9.92,9.94,9.89,9.94,2011700.0
2009-10-14 09:30:00,10.01,10.09,9.95,9.96,1532200.0,10.01,10.09,9.95,9.96,1532200.0
2009-10-14 10:00:00,9.97,10.02,9.95,9.96,1977500.0,9.97,10.02,9.95,9.96,1977500.0
2009-10-14 10:30:00,9.97,10.05,9.96,10.05,1369000.0,9.97,10.05,9.96,10.05,1369000.0
2009-10-14 11:00:00,10.05,10.07,10.0,10.01,1078800.0,10.05,10.07,10.0,10.01,1078800.0
2009-10-14 11:30:00,10.01,10.05,10.0,10.01,1234500.0,10.01,10.05,10.0,10.01,1234500.0
2009-10-14 12:00:00,10.02,10.05,10.01,10.03,1213000.0,10.02,10.05,10.01,10.03,1213000.0
2009-10-14 12:30:00,10.04,10.06,10.01,10.05,1850500.0,10.04,10.06,10.01,10.05,1850500.0
2009-10-14 13:00:00,10.05,10.1,10.02,10.07,1365600.0,10.05,10.1,10.02,10.07,1365600.0
2009-10-14 13:30:00,10.07,10.11,10.07,10.1,867600.0,10.07,10.11,10.07,10.1,867600.0
2009-10-14 14:00:00,10.1,10.11,10.08,10.09,1414900.0,10.1,10.11,10.08,10.09,1414900.0
2009-10-14 14:30:00,10.09,10.1,10.03,10.03,1011700.0,10.09,10.1,10.03,10.03,1011700.0
2009-10-14 15:00:00,10.03,10.06,10.01,10.04,2282300.0,10.03,10.06,10.01,10.04,2282300.0
2009-10-14 15:30:00,10.04,10.07,10.03,10.05,2336100.0,10.04,10.07,10.03,10.05,2336100.0
2009-10-15 09:30:00,10.06,10.09,9.98,10.01,1572300.0,10.06,10.09,9.98,10.01,1572300.0
2009-10-15 10:00:00,10.02,10.09,9.98,10.05,1112300.0,10.02,10.09,9.98,10.05,1112300.0
2009-10-15 10:30:00,10.06,10.09,10.05,10.09,626200.0,10.06,10.09,10.05,10.09,626200.0
2009-10-15 11:00:00,10.09,10.16,10.08,10.1,1299700.0,10.09,10.16,10.08,10.1,1299700.0
2009-10-15 11:30:00,10.09,10.15,10.08,10.14,661200.0,10.09,10.15,10.08,10.14,661200.0
2009-10-15 12:00:00,10.13,10.15,10.1,10.13,465300.0,10.13,10.15,10.1,10.13,465300.0
2009-10-15 12:30:00,10.12,10.14,10.1,10.1,289000.0,10.12,10.14,10.1,10.1,289000.0
2009-10-15 13:00:00,10.11,10.11,10.09,10.1,266100.0,10.11,10.11,10.09,10.1,266100.0
2009-10-15 13:30:00,10.1,10.11,10.06,10.07,330700.0,10.1,10.11,10.06,10.07,330700.0
2009-10-15 14:00:00,10.07,10.14,10.06,10.06,1092800.0,10.07,10.14,10.06,10.06,1092800.0
2009-10-15 14:30:00,10.06,10.12,10.06,10.1,620000.0,10.06,10.12,10.06,10.1,620000.0
2009-10-15 15:00:00,10.1,10.1,10.07,10.08,607200.0,10.1,10.1,10.07,10.08,607200.0
2009-10-15 15:30:00,10.08,10.11,10.05,10.1,1316100.0,10.08,10.11,10.05,10.1,1316100.0
2009-10-16 09:30:00,10.03,10.09,9.98,10.0,1745700.0,10.03,10.09,9.98,10.0,1745700.0
2009-10-16 10:00:00,10.0,10.08,9.98,10.04,2549000.0,10.0,10.08,9.98,10.04,2549000.0
2009-10-16 10:30:00,10.04,10.07,10.01,10.01,1300300.0,10.04,10.07,10.01,10.01,1300300.0
2009-10-16 11:00:00,10.01,10.06,9.99,9.99,1643400.0,10.01,10.06,9.99,9.99,1643400.0
2009-10-16 11:30:00,9.99,10.01,9.95,10.0,1468300.0,9.99,10.01,9.95,10.0,1468300.0
2009-10-16 12:00:00,9.99,10.05,9.99,10.01,932000.0,9.99,10.05,9.99,10.01,932000.0
2009-10-16 12:30:00,10.01,10.03,9.99,10.01,370700.0,10.01,10.03,9.99,10.01,370700.0
2009-10-16 13:00:00,10.02,10.05,10.0,10.05,382400.0,10.02,10.05,10.0,10.05,382400.0
2009-10-16 13:30:00,10.05,10.06,10.02,10.04,633900.0,10.05,10.06,10.02,10.04,633900.0
2009-10-16 14:00:00,10.04,10.06,9.99,10.0,669900.0,10.04,10.06,9.99,10.0,669900.0
2009-10-16 14:30:00,10.0,10.01,9.98,9.98,325200.0,10.0,10.01,9.98,9.98,325200.0
2009-10-16 15:00:00,9.99,10.03,9.96,9.97,1147100.0,9.99,10.03,9.96,9.97,1147100.0
2009-10-16 15:30:00,9.98,10.02,9.97,10.02,2320100.0,9.98,10.02,9.97,10.02,2320100.0
2009-10-19 09:30:00,10.22,10.29,10.11,10.15,2272300.0,10.22,10.29,10.11,10.15,2272300.0
2009-10-19 10:00:00,10.14,10.24,10.14,10.23,3307300.0,10.14,10.24,10.14,10.23,3307300.0
2009-10-19 10:30:00,10.23,10.29,10.09,10.17,4091500.0,10.23,10.29,10.09,10.17,4091500.0
2009-10-19 11:00:00,10.16,10.17,10.12,10.16,1560300.0,10.16,10.17,10.12,10.16,1560300.0
2009-10-19 11:30:00,10.17,10.27,10.16,10.22,1477400.0,10.17,10.27,10.16,10.22,1477400.0
2009-10-19 12:00:00,10.22,10.28,10.2,10.25,765400.0,10.22,10.28,10.2,10.25,765400.0
2009-10-19 12:30:00,10.25,10.28,10.22,10.22,1500100.0,10.25,10.28,10.22,10.22,1500100.0
2009-10-19 13:00:00,10.22,10.23,10.14,10.16,1660200.0,10.22,10.23,10.14,10.16,1660200.0
2009-10-19 13:30:00,10.17,10.23,10.15,10.23,1336300.0,10.17,10.23,10.15,10.23,1336300.0
2009-10-19 14:00:00,10.23,10.26,10.22,10.24,1060800.0,10.23,10.26,10.22,10.24,1060800.0
2009-10-19 14:30:00,10.25,10.25,10.18,10.23,4275400.0,10.25,10.25,10.18,10.23,4275400.0
2009-10-19 15:00:00,10.23,10.25,10.18,10.2,2297700.0,10.23,10.25,10.18,10.2,2297700.0
2009-10-19 15:30:00,10.2,10.22,10.12,10.17,5289800.0,10.2,10.22,10.12,10.17,5289800.0
2009-10-20 09:30:00,9.17,9.33,8.6,8.85,20981700.0,9.17,9.33,8.6,8.85,20981700.0
2009-10-20 10:00:00,8.85,8.89,8.64,8.64,10985300.0,8.85,8.89,8.64,8.64,10985300.0
2009-10-20 10:30:00,8.65,8.65,8.43,8.5,14929400.0,8.65,8.65,8.43,8.5,14929400.0
2009-10-20 11:00:00,8.5,8.64,8.49,8.64,7167000.0,8.5,8.64,8.49,8.64,7167000.0
2009-10-20 11:30:00,8.64,8.71,8.43,8.45,13817800.0,8.64,8.71,8.43,8.45,13817800.0
2009-10-20 12:00:00,8.44,8.51,8.42,8.46,5871400.0,8.44,8.51,8.42,8.46,5871400.0
2009-10-20 12:30:00,8.46,8.48,8.39,8.43,4160400.0,8.46,8.48,8.39,8.43,4160400.0
2009-10-20 13:00:00,8.43,8.46,8.39,8.45,6440100.0,8.43,8.46,8.39,8.45,6440100.0
2009-10-20 13:30:00,8.46,8.47,8.4,8.45,4721900.0,8.46,8.47,8.4,8.45,4721900.0
2009-10-20 14:00:00,8.45,8.56,8.43,8.53,7514900.0,8.45,8.56,8.43,8.53,7514900.0
2009-10-20 14:30:00,8.54,8.56,8.47,8.5,7697900.0,8.54,8.56,8.47,8.5,7697900.0
2009-10-20 15:00:00,8.51,8.6,8.48,8.49,10204100.0,8.51,8.6,8.48,8.49,10204100.0
2009-10-20 15:30:00,8.5,8.6,8.45,8.56,17108000.0,8.5,8.6,8.45,8.56,17108000.0
2009-10-21 09:30:00,8.54,8.6,8.4,8.47,7472700.0,8.54,8.6,8.4,8.47,7472700.0
2009-10-21 10:00:00,8.47,8.5,8.4,8.4,7982000.0,8.47,8.5,8.4,8.4,7982000.0
2009-10-21 10:30:00,8.41,8.45,8.4,8.42,4898900.0,8.41,8.45,8.4,8.42,4898900.0
2009-10-21 11:00:00,8.43,8.47,8.34,8.43,7205500.0,8.43,8.47,8.34,8.43,7205500.0
2009-10-21 11:30:00,8.44,8.44,8.34,8.37,6834300.0,8.44,8.44,8.34,8.37,6834300.0
2009-10-21 12:00:00,8.36,8.38,8.3,8.31,3414200.0,8.36,8.38,8.3,8.31,3414200.0
2009-10-21 12:30:00,8.31,8.34,8.29,8.29,4120400.0,8.31,8.34,8.29,8.29,4120400.0
2009-10-21 13:00:00,8.29,8.35,8.25,8.27,6609700.0,8.29,8.35,8.25,8.27,6609700.0
2009-10-21 13:30:00,8.28,8.32,8.24,8.31,7883100.0,8.28,8.32,8.24,8.31,7883100.0
2009-10-21 14:00:00,8.31,8.35,8.28,8.31,7491600.0,8.31,8.35,8.28,8.31,7491600.0
2009-10-21 14:30:00,8.31,8.34,8.29,8.32,4145500.0,8.31,8.34,8.29,8.32,4145500.0
2009-10-21 15:00:00,8.32,8.32,8.19,8.23,6170400.0,8.32,8.32,8.19,8.23,6170400.0
2009-10-21 15:30:00,8.23,8.26,8.17,8.21,9615000.0,8.23,8.26,8.17,8.21,9615000.0
2009-10-22 09:30:00,8.21,8.29,8.14,8.2,3996100.0,8.21,8.29,8.14,8.2,3996100.0
2009-10-22 10:00:00,8.2,8.27,8.16,8.27,3462300.0,8.2,8.27,8.16,8.27,3462300.0
2009-10-22 10:30:00,8.26,8.46,8.24,8.41,6016000.0,8.26,8.46,8.24,8.41,6016000.0
2009-10-22 11:00:00,8.41,8.51,8.39,8.5,4852100.0,8.41,8.51,8.39,8.5,4852100.0
2009-10-22 11:30:00,8.51,8.58,8.45,8.56,4324300.0,8.51,8.58,8.45,8.56,4324300.0
2009-10-22 12:00:00,8.56,8.6,8.49,8.53,4017200.0,8.56,8.6,8.49,8.53,4017200.0
2009-10-22 12:30:00,8.53,8.58,8.51,8.52,2210000.0,8.53,8.58,8.51,8.52,2210000.0
2009-10-22 13:00:00,8.51,8.54,8.49,8.51,1585000.0,8.51,8.54,8.49,8.51,1585000.0
2009-10-22 13:30:00,8.52,8.54,8.42,8.45,3337100.0,8.52,8.54,8.42,8.45,3337100.0
2009-10-22 14:00:00,8.45,8.5,8.43,8.5,2033000.0,8.45,8.5,8.43,8.5,2033000.0
2009-10-22 14:30:00,8.49,8.5,8.44,8.44,1500900.0,8.49,8.5,8.44,8.44,1500900.0
2009-10-22 15:00:00,8.45,8.46,8.39,8.39,3321400.0,8.45,8.46,8.39,8.39,3321400.0
2009-10-22 15:30:00,8.39,8.41,8.35,8.38,5515300.0,8.39,8.41,8.35,8.38,5515300.0
2009-10-23 09:30:00,8.5,8.59,8.41,8.56,3068500.0,8.5,8.59,8.41,8.56,3068500.0
2009-10-23 10:00:00,8.57,8.69,8.52,8.62,4986100.0,8.57,8.69,8.52,8.62,4986100.0
2009-10-23 10:30:00,8.62,8.63,8.53,8.62,2182100.0,8.62,8.63,8.53,8.62,2182100.0
2009-10-23 11:00:00,8.61,8.63,8.54,8.56,1948600.0,8.61,8.63,8.54,8.56,1948600.0
2009-10-23 11:30:00,8.57,8.58,8.51,8.56,2058700.0,8.57,8.58,8.51,8.56,2058700.0
2009-10-23 12:00:00,8.57,8.6,8.55,8.6,1392300.0,8.57,8.6,8.55,8.6,1392300.0
2009-10-23 12:30:00,8.6,8.65,8.59,8.61,1237300.0,8.6,8.65,8.59,8.61,1237300.0
2009-10-23 13:00:00,8.61,8.66,8.6,8.63,2185800.0,8.61,8.66,8.6,8.63,2185800.0
2009-10-23 13:30:00,8.64,8.68,8.6,8.66,2003700.0,8.64,8.68,8.6,8.66,2003700.0
2009-10-23 14:00:00,8.65,8.65,8.59,8.64,8852400.0,8.65,8.65,8.59,8.64,8852400.0
2009-10-23 14:30:00,8.64,8.67,8.63,8.67,3541000.0,8.64,8.67,8.63,8.67,3541000.0
2009-10-23 15:00:00,8.67,8.71,8.66,8.71,3912300.0,8.67,8.71,8.66,8.71,3912300.0
2009-10-23 15:30:00,8.7,8.77,8.68,8.76,8679200.0,8.7,8.77,8.68,8.76,8679200.0
2009-10-26 09:30:00,8.79,8.79,8.62,8.71,4733000.0,8.79,8.79,8.62,8.71,4733000.0
2009-10-26 10:00:00,8.71,8.74,8.65,8.68,7435200.0,8.71,8.74,8.65,8.68,7435200.0
2009-10-26 10:30:00,8.68,8.7,8.64,8.67,2377300.0,8.68,8.7,8.64,8.67,2377300.0
2009-10-26 11:00:00,8.66,8.68,8.64,8.64,2491700.0,8.66,8.68,8.64,8.64,2491700.0
2009-10-26 11:30:00,8.64,8.65,8.52,8.52,4010000.0,8.64,8.65,8.52,8.52,4010000.0
2009-10-26 12:00:00,8.52,8.53,8.44,8.44,2362100.0,8.52,8.53,8.44,8.44,2362100.0
2009-10-26 12:30:00,8.44,8.52,8.44,8.5,1640200.0,8.44,8.52,8.44,8.5,1640200.0
2009-10-26 13:00:00,8.49,8.51,8.45,8.47,1588400.0,8.49,8.51,8.45,8.47,1588400.0
2009-10-26 13:30:00,8.47,8.52,8.45,8.5,1805900.0,8.47,8.52,8.45,8.5,1805900.0
2009-10-26 14:00:00,8.5,8.5,8.45,8.46,1090000.0,8.5,8.5,8.45,8.46,1090000.0
2009-10-26 14:30:00,8.46,8.5,8.44,8.45,1627300.0,8.46,8.5,8.44,8.45,1627300.0
2009-10-26 15:00:00,8.46,8.48,8.43,8.45,1586800.0,8.46,8.48,8.43,8.45,1586800.0
2009-10-26 15:30:00,8.45,8.49,8.42,8.48,2910000.0,8.45,8.49,8.42,8.48,2910000.0
2009-10-27 09:30:00,8.46,8.55,8.4,8.47,2721100.0,8.46,8.55,8.4,8.47,2721100.0
2009-10-27 10:00:00,8.46,8.51,8.35,8.49,3873100.0,8.46,8.51,8.35,8.49,3873100.0
2009-10-27 10:30:00,8.48,8.59,8.48,8.57,1806400.0,8.48,8.59,8.48,8.57,1806400.0
2009-10-27 11:00:00,8.57,8.58,8.47,8.49,1425200.0,8.57,8.58,8.47,8.49,1425200.0
2009-10-27 11:30:00,8.5,8.53,8.48,8.53,1103200.0,8.5,8.53,8.48,8.53,1103200.0
2009-10-27 12:00:00,8.52,8.54,8.48,8.52,923800.0,8.52,8.54,8.48,8.52,923800.0
2009-10-27 12:30:00,8.51,8.52,8.45,8.46,1480500.0,8.51,8.52,8.45,8.46,1480500.0
2009-10-27 13:00:00,8.46,8.49,8.45,8.46,664300.0,8.46,8.49,8.45,8.46,664300.0
2009-10-27 13:30:00,8.46,8.47,8.41,8.42,871100.0,8.46,8.47,8.41,8.42,871100.0
2009-10-27 14:00:00,8.42,8.44,8.4,8.42,1025400.0,8.42,8.44,8.4,8.42,1025400.0
2009-10-27 14:30:00,8.41,8.44,8.36,8.42,2255700.0,8.41,8.44,8.36,8.42,2255700.0
2009-10-27 15:00:00,8.42,8.45,8.4,8.43,2147500.0,8.42,8.45,8.4,8.43,2147500.0
2009-10-27 15:30:00,8.43,8.44,8.36,8.36,3798900.0,8.43,8.44,8.36,8.36,3798900.0
2009-10-28 09:30:00,8.33,8.48,8.3,8.35,1442700.0,8.33,8.48,8.3,8.35,1442700.0
2009-10-28 10:00:00,8.35,8.36,8.31,8.35,1613300.0,8.35,8.36,8.31,8.35,1613300.0
2009-10-28 10:30:00,8.36,8.36,8.24,8.3,2022100.0,8.36,8.36,8.24,8.3,2022100.0
2009-10-28 11:00:00,8.29,8.31,8.26,8.26,762400.0,8.29,8.31,8.26,8.26,762400.0
2009-10-28 11:30:00,8.26,8.3,8.23,8.26,1521800.0,8.26,8.3,8.23,8.26,1521800.0
2009-10-28 12:00:00,8.27,8.28,8.22,8.25,961800.0,8.27,8.28,8.22,8.25,961800.0
2009-10-28 12:30:00,8.25,8.27,8.21,8.23,837200.0,8.25,8.27,8.21,8.23,837200.0
2009-10-28 13:00:00,8.23,8.26,8.22,8.24,689900.0,8.23,8.26,8.22,8.24,689900.0
2009-10-28 13:30:00,8.25,8.25,8.19,8.19,794300.0,8.25,8.25,8.19,8.19,794300.0
2009-10-28 14:00:00,8.2,8.23,8.17,8.18,1089600.0,8.2,8.23,8.17,8.18,1089600.0
2009-10-28 14:30:00,8.19,8.22,8.17,8.18,874100.0,8.19,8.22,8.17,8.18,874100.0
2009-10-28 15:00:00,8.18,8.2,8.16,8.17,868800.0,8.18,8.2,8.16,8.17,868800.0
2009-10-28 15:30:00,8.17,8.19,8.11,8.12,3932900.0,8.17,8.19,8.11,8.12,3932900.0
2009-10-29 09:30:00,8.19,8.32,8.12,8.22,1917100.0,8.19,8.32,8.12,8.22,1917100.0
2009-10-29 10:00:00,8.22,8.26,8.18,8.22,1400700.0,8.22,8.26,8.18,8.22,1400700.0
2009-10-29 10:30:00,8.21,8.28,8.2,8.27,1326500.0,8.21,8.28,8.2,8.27,1326500.0
2009-10-29 11:00:00,8.26,8.28,8.2,8.2,2194700.0,8.26,8.28,8.2,8.2,2194700.0
2009-10-29 11:30:00,8.21,8.23,8.19,8.22,1063200.0,8.21,8.23,8.19,8.22,1063200.0
2009-10-29 12:00:00,8.22,8.23,8.16,8.22,2173300.0,8.22,8.23,8.16,8.22,2173300.0
2009-10-29 12:30:00,8.23,8.27,8.21,8.23,1050600.0,8.23,8.27,8.21,8.23,1050600.0
2009-10-29 13:00:00,8.23,8.25,8.21,8.24,330100.0,8.23,8.25,8.21,8.24,330100.0
2009-10-29 13:30:00,8.25,8.3,8.24,8.27,3936900.0,8.25,8.3,8.24,8.27,3936900.0
2009-10-29 14:00:00,8.27,8.28,8.24,8.27,341200.0,8.27,8.28,8.24,8.27,341200.0
2009-10-29 14:30:00,8.28,8.28,8.24,8.27,603800.0,8.28,8.28,8.24,8.27,603800.0
2009-10-29 15:00:00,8.28,8.32,8.27,8.29,2153100.0,8.28,8.32,8.27,8.29,2153100.0
2009-10-29 15:30:00,8.3,8.34,8.29,8.32,2153400.0,8.3,8.34,8.29,8.32,2153400.0
2009-10-30 09:30:00,8.27,8.34,8.21,8.26,1309900.0,8.27,8.34,8.21,8.26,1309900.0
2009-10-30 10:00:00,8.26,8.33,8.25,8.26,1198800.0,8.26,8.33,8.25,8.26,1198800.0
2009-10-30 10:30:00,8.26,8.28,8.25,8.26,544200.0,8.26,8.28,8.25,8.26,544200.0
2009-10-30 11:00:00,8.27,8.28,8.23,8.25,675700.0,8.27,8.28,8.23,8.25,675700.0
2009-10-30 11:30:00,8.25,8.25,8.18,8.23,1388900.0,8.25,8.25,8.18,8.23,1388900.0
2009-10-30 12:00:00,8.23,8.24,8.1,8.11,1159900.0,8.23,8.24,8.1,8.11,1159900.0
2009-10-30 12:30:00,8.11,8.19,8.11,8.15,2585600.0,8.11,8.19,8.11,8.15,2585600.0
2009-10-30 13:00:00,8.14,8.17,8.11,8.14,911300.0,8.14,8.17,8.11,8.14,911300.0
2009-10-30 13:30:00,8.13,8.15,8.09,8.14,988000.0,8.13,8.15,8.09,8.14,988000.0
2009-10-30 14:00:00,8.13,8.16,8.1,8.12,788500.0,8.13,8.16,8.1,8.12,788500.0
2009-10-30 14:30:00,8.11,8.19,8.11,8.16,2545500.0,8.11,8.19,8.11,8.16,2545500.0
2009-10-30 15:00:00,8.16,8.19,8.11,8.18,3456900.0,8.16,8.19,8.11,8.18,3456900.0
2009-10-30 15:30:00,8.19,8.21,8.12,8.12,6318500.0,8.19,8.21,8.12,8.12,6318500.0
2009-11-02 09:30:00,8.31,8.35,8.12,8.18,1623700.0,8.31,8.35,8.12,8.18,1623700.0
2009-11-02 10:00:00,8.18,8.25,8.17,8.19,3069500.0,8.18,8.25,8.17,8.19,3069500.0
2009-11-02 10:30:00,8.18,8.21,8.13,8.18,2696100.0,8.18,8.21,8.13,8.18,2696100.0
2009-11-02 11:00:00,8.17,8.19,8.14,8.16,2872100.0,8.17,8.19,8.14,8.16,2872100.0
2009-11-02 11:30:00,8.16,8.22,8.15,8.16,1989400.0,8.16,8.22,8.15,8.16,1989400.0
2009-11-02 12:00:00,8.16,8.19,8.14,8.17,1702400.0,8.16,8.19,8.14,8.17,1702400.0
2009-11-02 12:30:00,8.17,8.18,8.12,8.15,1684400.0,8.17,8.18,8.12,8.15,1684400.0
2009-11-02 13:00:00,8.14,8.15,8.13,8.14,1338000.0,8.14,8.15,8.13,8.14,1338000.0
2009-11-02 13:30:00,8.13,8.14,8.08,8.11,1972900.0,8.13,8.14,8.08,8.11,1972900.0
2009-11-02 14:00:00,8.12,8.15,8.08,8.15,3679900.0,8.12,8.15,8.08,8.15,3679900.0
2009-11-02 14:30:00,8.15,8.17,8.13,8.14,2950600.0,8.15,8.17,8.13,8.14,2950600.0
2009-11-02 15:00:00,8.14,8.18,8.14,8.15,3091200.0,8.14,8.18,8.14,8.15,3091200.0
2009-11-02 15:30:00,8.15,8.22,8.14,8.21,2807700.0,8.15,8.22,8.14,8.21,2807700.0
2009-11-03 09:30:00,8.17,8.21,8.02,8.07,5377000.0,8.17,8.21,8.02,8.07,5377000.0
2009-11-03 10:00:00,8.07,8.08,7.88,8.02,12333200.0,8.07,8.08,7.88,8.02,12333200.0
2009-11-03 10:30:00,8.03,8.06,7.97,8.03,3672000.0,8.03,8.06,7.97,8.03,3672000.0
2009-11-03 11:00:00,8.03,8.05,7.88,7.92,2548100.0,8.03,8.05,7.88,7.92,2548100.0
2009-11-03 11:30:00,7.92,7.98,7.89,7.92,2647200.0,7.92,7.98,7.89,7.92,2647200.0
2009-11-03 12:00:00,7.92,7.98,7.91,7.97,1309900.0,7.92,7.98,7.91,7.97,1309900.0
2009-11-03 12:30:00,7.97,8.0,7.94,7.98,1643600.0,7.97,8.0,7.94,7.98,1643600.0
2009-11-03 13:00:00,7.99,7.99,7.93,7.96,1482500.0,7.99,7.99,7.93,7.96,1482500.0
2009-11-03 13:30:00,7.96,7.97,7.94,7.95,858200.0,7.96,7.97,7.94,7.95,858200.0
2009-11-03 14:00:00,7.96,7.99,7.94,7.98,1998600.0,7.96,7.99,7.94,7.98,1998600.0
2009-11-03 14:30:00,7.97,8.0,7.97,7.99,2433900.0,7.97,8.0,7.97,7.99,2433900.0
2009-11-03 15:00:00,8.0,8.0,7.97,8.0,3444400.0,8.0,8.0,7.97,8.0,3444400.0
2009-11-03 15:30:00,8.0,8.04,7.99,8.0,3969000.0,8.0,8.04,7.99,8.0,3969000.0
2009-11-04 09:30:00,8.06,8.12,7.93,8.09,3536900.0,8.06,8.12,7.93,8.09,3536900.0
2009-11-04 10:00:00,8.09,8.16,8.07,8.1,2045700.0,8.09,8.16,8.07,8.1,2045700.0
2009-11-04 10:30:00,8.11,8.22,8.07,8.12,3280800.0,8.11,8.22,8.07,8.12,3280800.0
2009-11-04 11:00:00,8.12,8.14,8.09,8.09,2145700.0,8.12,8.14,8.09,8.09,2145700.0
2009-11-04 11:30:00,8.1,8.11,8.07,8.11,1482600.0,8.1,8.11,8.07,8.11,1482600.0
2009-11-04 12:00:00,8.11,8.14,8.09,8.14,1545000.0,8.11,8.14,8.09,8.14,1545000.0
2009-11-04 12:30:00,8.13,8.14,8.11,8.11,918400.0,8.13,8.14,8.11,8.11,918400.0
2009-11-04 13:00:00,8.12,8.18,8.11,8.16,1255100.0,8.12,8.18,8.11,8.16,1255100.0
2009-11-04 13:30:00,8.17,8.19,8.15,8.15,657600.0,8.17,8.19,8.15,8.15,657600.0
2009-11-04 14:00:00,8.15,8.2,8.1,8.1,889100.0,8.15,8.2,8.1,8.1,889100.0
2009-11-04 14:30:00,8.11,8.18,8.1,8.15,730000.0,8.11,8.18,8.1,8.15,730000.0
2009-11-04 15:00:00,8.15,8.18,8.14,8.15,1080300.0,8.15,8.18,8.14,8.15,1080300.0
2009-11-04 15:30:00,8.16,8.16,8.04,8.06,2340900.0,8.16,8.16,8.04,8.06,2340900.0
2009-11-05 09:30:00,8.1,8.14,8.07,8.1,928100.0,8.1,8.14,8.07,8.1,928100.0
2009-11-05 10:00:00,8.1,8.14,8.1,8.11,1345300.0,8.1,8.14,8.1,8.11,1345300.0
2009-11-05 10:30:00,8.12,8.13,8.03,8.1,2441400.0,8.12,8.13,8.03,8.1,2441400.0
2009-11-05 11:00:00,8.09,8.1,8.06,8.06,894900.0,8.09,8.1,8.06,8.06,894900.0
2009-11-05 11:30:00,8.06,8.07,7.96,8.0,1979600.0,8.06,8.07,7.96,8.0,1979600.0
2009-11-05 12:00:00,8.0,8.0,7.98,8.0,1300400.0,8.0,8.0,7.98,8.0,1300400.0
2009-11-05 12:30:00,7.99,8.02,7.98,8.0,2202100.0,7.99,8.02,7.98,8.0,2202100.0
2009-11-05 13:00:00,8.0,8.0,7.97,7.98,2110800.0,8.0,8.0,7.97,7.98,2110800.0
2009-11-05 13:30:00,7.99,8.02,7.96,7.96,2343000.0,7.99,8.02,7.96,7.96,2343000.0
2009-11-05 14:00:00,7.96,7.98,7.9,7.9,2801800.0,7.96,7.98,7.9,7.9,2801800.0
2009-11-05 14:30:00,7.9,7.97,7.84,7.95,4360200.0,7.9,7.97,7.84,7.95,4360200.0
2009-11-05 15:00:00,7.94,8.02,7.91,8.01,3071800.0,7.94,8.02,7.91,8.01,3071800.0
2009-11-05 15:30:00,8.0,8.07,7.98,8.03,6737500.0,8.0,8.07,7.98,8.03,6737500.0
2009-11-06 09:30:00,7.99,8.17,7.89,8.12,3077700.0,7.99,8.17,7.89,8.12,3077700.0
2009-11-06 10:00:00,8.12,8.26,8.09,8.23,3477300.0,8.12,8.26,8.09,8.23,3477300.0
2009-11-06 10:30:00,8.24,8.25,8.16,8.21,1779300.0,8.24,8.25,8.16,8.21,1779300.0
2009-11-06 11:00:00,8.21,8.23,8.1,8.12,1255500.0,8.21,8.23,8.1,8.12,1255500.0
2009-11-06 11:30:00,8.12,8.15,8.1,8.15,588900.0,8.12,8.15,8.1,8.15,588900.0
2009-11-06 12:00:00,8.15,8.15,8.13,8.14,523200.0,8.15,8.15,8.13,8.14,523200.0
2009-11-06 12:30:00,8.14,8.15,8.07,8.08,987300.0,8.14,8.15,8.07,8.08,987300.0
2009-11-06 13:00:00,8.09,8.1,8.05,8.06,664000.0,8.09,8.1,8.05,8.06,664000.0
2009-11-06 13:30:00,8.06,8.12,8.05,8.11,1285700.0,8.06,8.12,8.05,8.11,1285700.0
2009-11-06 14:00:00,8.11,8.14,8.1,8.11,2121200.0,8.11,8.14,8.1,8.11,2121200.0
2009-11-06 14:30:00,8.12,8.12,8.04,8.04,1304900.0,8.12,8.12,8.04,8.04,1304900.0
2009-11-06 15:00:00,8.05,8.07,8.02,8.05,969300.0,8.05,8.07,8.02,8.05,969300.0
2009-11-06 15:30:00,8.04,8.06,8.04,8.05,188600.0,8.04,8.06,8.04,8.05,188600.0
2009-11-09 09:30:00,8.19,8.24,8.15,8.16,1234800.0,8.19,8.24,8.15,8.16,1234800.0
2009-11-09 10:00:00,8.15,8.16,8.07,8.15,2010900.0,8.15,8.16,8.07,8.15,2010900.0
2009-11-09 10:30:00,8.15,8.18,8.13,8.16,922200.0,8.15,8.18,8.13,8.16,922200.0
2009-11-09 11:00:00,8.16,8.17,8.1,8.15,1085500.0,8.16,8.17,8.1,8.15,1085500.0
2009-11-09 11:30:00,8.15,8.16,8.11,8.12,2094500.0,8.15,8.16,8.11,8.12,2094500.0
2009-11-09 12:00:00,8.12,8.15,8.11,8.14,1830600.0,8.12,8.15,8.11,8.14,1830600.0
2009-11-09 12:30:00,8.14,8.2,8.13,8.2,901300.0,8.14,8.2,8.13,8.2,901300.0
2009-11-09 13:00:00,8.2,8.25,8.2,8.25,676600.0,8.2,8.25,8.2,8.25,676600.0
2009-11-09 13:30:00,8.25,8.31,8.22,8.25,1174100.0,8.25,8.31,8.22,8.25,1174100.0
2009-11-09 14:00:00,8.25,8.29,8.23,8.26,1136300.0,8.25,8.29,8.23,8.26,1136300.0
2009-11-09 14:30:00,8.25,8.27,8.24,8.26,756000.0,8.25,8.27,8.24,8.26,756000.0
2009-11-09 15:00:00,8.26,8.28,8.23,8.26,701200.0,8.26,8.28,8.23,8.26,701200.0
2009-11-09 15:30:00,8.27,8.31,8.26,8.3,1728100.0,8.27,8.31,8.26,8.3,1728100.0
2009-11-10 09:30:00,8.33,8.35,8.22,8.22,1612200.0,8.33,8.35,8.22,8.22,1612200.0
2009-11-10 10:00:00,8.23,8.3,8.22,8.25,1002200.0,8.23,8.3,8.22,8.25,1002200.0
2009-11-10 10:30:00,8.26,8.26,8.15,8.2,1595200.0,8.26,8.26,8.15,8.2,1595200.0
2009-11-10 11:00:00,8.19,8.24,8.17,8.23,1513700.0,8.19,8.24,8.17,8.23,1513700.0
2009-11-10 11:30:00,8.23,8.25,8.18,8.2,1114300.0,8.23,8.25,8.18,8.2,1114300.0
2009-11-10 12:00:00,8.2,8.24,8.18,8.2,560900.0,8.2,8.24,8.18,8.2,560900.0
2009-11-10 12:30:00,8.2,8.21,8.18,8.19,921100.0,8.2,8.21,8.18,8.19,921100.0
2009-11-10 13:00:00,8.19,8.2,8.18,8.19,291100.0,8.19,8.2,8.18,8.19,291100.0
2009-11-10 13:30:00,8.18,8.19,8.15,8.18,597100.0,8.18,8.19,8.15,8.18,597100.0
2009-11-10 14:00:00,8.18,8.22,8.16,8.19,962700.0,8.18,8.22,8.16,8.19,962700.0
2009-11-10 14:30:00,8.19,8.24,8.19,8.21,1228600.0,8.19,8.24,8.19,8.21,1228600.0
2009-11-10 15:00:00,8.21,8.31,8.21,8.31,2023300.0,8.21,8.31,8.21,8.31,2023300.0
2009-11-10 15:30:00,8.3,8.31,8.25,8.26,2361800.0,8.3,8.31,8.25,8.26,2361800.0
2009-11-11 09:30:00,8.36,8.39,8.29,8.35,2442400.0,8.36,8.39,8.29,8.35,2442400.0
2009-11-11 10:00:00,8.36,8.38,8.33,8.37,1142200.0,8.36,8.38,8.33,8.37,1142200.0
2009-11-11 10:30:00,8.37,8.39,8.31,8.34,1016300.0,8.37,8.39,8.31,8.34,1016300.0
2009-11-11 11:00:00,8.34,8.36,8.31,8.33,1745200.0,8.34,8.36,8.31,8.33,1745200.0
2009-11-11 11:30:00,8.33,8.35,8.3,8.33,1111900.0,8.33,8.35,8.3,8.33,1111900.0
2009-11-11 12:00:00,8.33,8.39,8.33,8.38,2424000.0,8.33,8.39,8.33,8.38,2424000.0
2009-11-11 12:30:00,8.38,8.43,8.38,8.4,1254300.0,8.38,8.43,8.38,8.4,1254300.0
2009-11-11 13:00:00,8.4,8.4,8.35,8.36,997600.0,8.4,8.4,8.35,8.36,997600.0
2009-11-11 13:30:00,8.36,8.38,8.34,8.36,541700.0,8.36,8.38,8.34,8.36,541700.0
2009-11-11 14:00:00,8.36,8.39,8.36,8.39,281600.0,8.36,8.39,8.36,8.39,281600.0
2009-11-11 14:30:00,8.39,8.4,8.35,8.38,1156000.0,8.39,8.4,8.35,8.38,1156000.0
2009-11-11 15:00:00,8.39,8.41,8.36,8.39,1245700.0,8.39,8.41,8.36,8.39,1245700.0
2009-11-11 15:30:00,8.39,8.4,8.37,8.38,1323600.0,8.39,8.4,8.37,8.38,1323600.0
2009-11-12 09:30:00,8.33,8.38,8.23,8.31,965200.0,8.33,8.38,8.23,8.31,965200.0
2009-11-12 10:00:00,8.31,8.35,8.26,8.32,1139900.0,8.31,8.35,8.26,8.32,1139900.0
2009-11-12 10:30:00,8.32,8.35,8.31,8.33,645800.0,8.32,8.35,8.31,8.33,645800.0
2009-11-12 11:00:00,8.33,8.35,8.29,8.3,861000.0,8.33,8.35,8.29,8.3,861000.0
2009-11-12 11:30:00,8.29,8.31,8.27,8.31,581600.0,8.29,8.31,8.27,8.31,581600.0
2009-11-12 12:00:00,8.31,8.34,8.31,8.33,555300.0,8.31,8.34,8.31,8.33,555300.0
2009-11-12 12:30:00,8.32,8.33,8.29,8.3,676700.0,8.32,8.33,8.29,8.3,676700.0
2009-11-12 13:00:00,8.3,8.3,8.26,8.28,517300.0,8.3,8.3,8.26,8.28,517300.0
2009-11-12 13:30:00,8.29,8.3,8.25,8.25,703300.0,8.29,8.3,8.25,8.25,703300.0
2009-11-12 14:00:00,8.26,8.26,8.22,8.23,390000.0,8.26,8.26,8.22,8.23,390000.0
2009-11-12 14:30:00,8.22,8.23,8.22,8.23,277700.0,8.22,8.23,8.22,8.23,277700.0
2009-11-12 15:00:00,8.23,8.25,8.21,8.23,1020100.0,8.23,8.25,8.21,8.23,1020100.0
2009-11-12 15:30:00,8.23,8.24,8.17,8.18,2737100.0,8.23,8.24,8.17,8.18,2737100.0
2009-11-13 09:30:00,8.2,8.26,8.12,8.23,1145300.0,8.2,8.26,8.12,8.23,1145300.0
2009-11-13 10:00:00,8.22,8.26,8.2,8.24,741900.0,8.22,8.26,8.2,8.24,741900.0
2009-11-13 10:30:00,8.25,8.26,8.24,8.26,837700.0,8.25,8.26,8.24,8.26,837700.0
2009-11-13 11:00:00,8.26,8.3,8.25,8.29,853500.0,8.26,8.3,8.25,8.29,853500.0
2009-11-13 11:30:00,8.3,8.31,8.27,8.28,776700.0,8.3,8.31,8.27,8.28,776700.0
2009-11-13 12:00:00,8.27,8.31,8.27,8.29,687500.0,8.27,8.31,8.27,8.29,687500.0
2009-11-13 12:30:00,8.29,8.33,8.28,8.31,741100.0,8.29,8.33,8.28,8.31,741100.0
2009-11-13 13:00:00,8.31,8.33,8.31,8.31,179900.0,8.31,8.33,8.31,8.31,179900.0
2009-11-13 13:30:00,8.32,8.33,8.3,8.33,498100.0,8.32,8.33,8.3,8.33,498100.0
2009-11-13 14:00:00,8.32,8.35,8.3,8.3,1064500.0,8.32,8.35,8.3,8.3,1064500.0
2009-11-13 14:30:00,8.3,8.31,8.25,8.26,1409200.0,8.3,8.31,8.25,8.26,1409200.0
2009-11-13 15:00:00,8.26,8.29,8.23,8.25,2444200.0,8.26,8.29,8.23,8.25,2444200.0
2009-11-13 15:30:00,8.24,8.29,8.24,8.27,1507200.0,8.24,8.29,8.24,8.27,1507200.0
2009-11-16 09:30:00,8.31,8.45,8.31,8.45,1570900.0,8.31,8.45,8.31,8.45,1570900.0
2009-11-16 10:00:00,8.44,8.48,8.42,8.43,845200.0,8.44,8.48,8.42,8.43,845200.0
2009-11-16 10:30:00,8.43,8.44,8.38,8.38,1037600.0,8.43,8.44,8.38,8.38,1037600.0
2009-11-16 11:00:00,8.38,8.4,8.35,8.4,1425800.0,8.38,8.4,8.35,8.4,1425800.0
2009-11-16 11:30:00,8.39,8.41,8.38,8.38,487900.0,8.39,8.41,8.38,8.38,487900.0
2009-11-16 12:00:00,8.38,8.39,8.32,8.33,353200.0,8.38,8.39,8.32,8.33,353200.0
2009-11-16 12:30:00,8.33,8.35,8.32,8.35,296400.0,8.33,8.35,8.32,8.35,296400.0
2009-11-16 13:00:00,8.34,8.37,8.33,8.35,509000.0,8.34,8.37,8.33,8.35,509000.0
2009-11-16 13:30:00,8.35,8.36,8.33,8.34,372300.0,8.35,8.36,8.33,8.34,372300.0
2009-11-16 14:00:00,8.35,8.38,8.35,8.37,352000.0,8.35,8.38,8.35,8.37,352000.0
2009-11-16 14:30:00,8.37,8.43,8.37,8.41,845500.0,8.37,8.43,8.37,8.41,845500.0
2009-11-16 15:00:00,8.42,8.42,8.37,8.37,1711700.0,8.42,8.42,8.37,8.37,1711700.0
2009-11-16 15:30:00,8.37,8.37,8.35,8.37,1190400.0,8.37,8.37,8.35,8.37,1190400.0
2009-11-17 09:30:00,8.33,8.36,8.25,8.28,900200.0,8.33,8.36,8.25,8.28,900200.0
2009-11-17 10:00:00,8.28,8.29,8.22,8.23,2734700.0,8.28,8.29,8.22,8.23,2734700.0
2009-11-17 10:30:00,8.24,8.24,8.19,8.2,1744400.0,8.24,8.24,8.19,8.2,1744400.0
2009-11-17 11:00:00,8.2,8.21,8.17,8.19,1417500.0,8.2,8.21,8.17,8.19,1417500.0
2009-11-17 11:30:00,8.19,8.22,8.18,8.21,797500.0,8.19,8.22,8.18,8.21,797500.0
2009-11-17 12:00:00,8.22,8.23,8.2,8.23,500100.0,8.22,8.23,8.2,8.23,500100.0
2009-11-17 12:30:00,8.23,8.27,8.22,8.25,1291600.0,8.23,8.27,8.22,8.25,1291600.0
2009-11-17 13:00:00,8.26,8.26,8.24,8.25,534200.0,8.26,8.26,8.24,8.25,534200.0
2009-11-17 13:30:00,8.25,8.26,8.24,8.25,625000.0,8.25,8.26,8.24,8.25,625000.0
2009-11-17 14:00:00,8.25,8.26,8.25,8.26,165100.0,8.25,8.26,8.25,8.26,165100.0
2009-11-17 14:30:00,8.25,8.28,8.24,8.24,639000.0,8.25,8.28,8.24,8.24,639000.0
2009-11-17 15:00:00,8.25,8.26,8.24,8.25,840500.0,8.25,8.26,8.24,8.25,840500.0
2009-11-17 15:30:00,8.25,8.27,8.24,8.27,1386600.0,8.25,8.27,8.24,8.27,1386600.0
2009-11-18 09:30:00,8.37,8.46,8.32,8.36,2851800.0,8.37,8.46,8.32,8.36,2851800.0
2009-11-18 10:00:00,8.36,8.4,8.3,8.4,1942700.0,8.36,8.4,8.3,8.4,1942700.0
2009-11-18 10:30:00,8.4,8.4,8.35,8.4,926900.0,8.4,8.4,8.35,8.4,926900.0
2009-11-18 11:00:00,8.39,8.43,8.35,8.37,851900.0,8.39,8.43,8.35,8.37,851900.0
2009-11-18 11:30:00,8.37,8.39,8.35,8.36,331700.0,8.37,8.39,8.35,8.36,331700.0
2009-11-18 12:00:00,8.36,8.38,8.34,8.36,341500.0,8.36,8.38,8.34,8.36,341500.0
2009-11-18 12:30:00,8.37,8.37,8.34,8.34,278100.0,8.37,8.37,8.34,8.34,278100.0
2009-11-18 13:00:00,8.34,8.35,8.32,8.33,256900.0,8.34,8.35,8.32,8.33,256900.0
2009-11-18 13:30:00,8.32,8.36,8.32,8.36,252600.0,8.32,8.36,8.32,8.36,252600.0
2009-11-18 14:00:00,8.35,8.4,8.35,8.39,499000.0,8.35,8.4,8.35,8.39,499000.0
2009-11-18 14:30:00,8.39,8.4,8.35,8.35,619500.0,8.39,8.4,8.35,8.35,619500.0
2009-11-18 15:00:00,8.35,8.36,8.35,8.35,381000.0,8.35,8.36,8.35,8.35,381000.0
2009-11-18 15:30:00,8.36,8.39,8.33,8.38,3241200.0,8.36,8.39,8.33,8.38,3241200.0
2009-11-19 09:30:00,8.35,8.36,8.17,8.2,1549800.0,8.35,8.36,8.17,8.2,1549800.0
2009-11-19 10:00:00,8.21,8.27,8.2,8.26,988200.0,8.21,8.27,8.2,8.26,988200.0
2009-11-19 10:30:00,8.26,8.3,8.19,8.21,1838100.0,8.26,8.3,8.19,8.21,1838100.0
2009-11-19 11:00:00,8.21,8.22,8.15,8.18,2029200.0,8.21,8.22,8.15,8.18,2029200.0
2009-11-19 11:30:00,8.17,8.19,8.12,8.12,1348300.0,8.17,8.19,8.12,8.12,1348300.0
2009-11-19 12:00:00,8.13,8.19,8.11,8.18,1299900.0,8.13,8.19,8.11,8.18,1299900.0
2009-11-19 12:30:00,8.18,8.19,8.11,8.15,1120000.0,8.18,8.19,8.11,8.15,1120000.0
2009-11-19 13:00:00,8.15,8.17,8.13,8.15,1441100.0,8.15,8.17,8.13,8.15,1441100.0
2009-11-19 13:30:00,8.15,8.21,8.14,8.16,3022100.0,8.15,8.21,8.14,8.16,3022100.0
2009-11-19 14:00:00,8.16,8.17,8.12,8.15,1381900.0,8.16,8.17,8.12,8.15,1381900.0
2009-11-19 14:30:00,8.14,8.17,8.14,8.15,763400.0,8.14,8.17,8.14,8.15,763400.0
2009-11-19 15:00:00,8.16,8.19,8.12,8.17,2676000.0,8.16,8.19,8.12,8.17,2676000.0
2009-11-19 15:30:00,8.17,8.23,8.17,8.22,2896300.0,8.17,8.23,8.17,8.22,2896300.0
2009-11-20 09:30:00,8.23,8.23,8.11,8.14,2353300.0,8.23,8.23,8.11,8.14,2353300.0
2009-11-20 10:00:00,8.15,8.16,8.13,8.14,379800.0,8.15,8.16,8.13,8.14,379800.0
2009-11-20 10:30:00,8.15,8.16,8.11,8.12,884700.0,8.15,8.16,8.11,8.12,884700.0
2009-11-20 11:00:00,8.13,8.14,8.1,8.12,518000.0,8.13,8.14,8.1,8.12,518000.0
2009-11-20 11:30:00,8.12,8.16,8.12,8.15,659400.0,8.12,8.16,8.12,8.15,659400.0
2009-11-20 12:00:00,8.15,8.15,8.11,8.13,763700.0,8.15,8.15,8.11,8.13,763700.0
2009-11-20 12:30:00,8.14,8.14,8.1,8.1,554200.0,8.14,8.14,8.1,8.1,554200.0
2009-11-20 13:00:00,8.11,8.13,8.08,8.09,1454700.0,8.11,8.13,8.08,8.09,1454700.0
2009-11-20 13:30:00,8.09,8.11,8.07,8.08,3403500.0,8.09,8.11,8.07,8.08,3403500.0
2009-11-20 14:00:00,8.08,8.09,8.06,8.07,1635500.0,8.08,8.09,8.06,8.07,1635500.0
2009-11-20 14:30:00,8.07,8.08,8.03,8.03,2463200.0,8.07,8.08,8.03,8.03,2463200.0
2009-11-20 15:00:00,8.03,8.09,8.03,8.09,1905200.0,8.03,8.09,8.03,8.09,1905200.0
2009-11-20 15:30:00,8.09,8.11,8.05,8.07,5680300.0,8.09,8.11,8.05,8.07,5680300.0
2009-11-23 09:30:00,8.14,8.23,8.11,8.12,1557700.0,8.14,8.23,8.11,8.12,1557700.0
2009-11-23 10:00:00,8.12,8.2,8.11,8.14,2245200.0,8.12,8.2,8.11,8.14,2245200.0
2009-11-23 10:30:00,8.14,8.15,8.11,8.12,583800.0,8.14,8.15,8.11,8.12,583800.0
2009-11-23 11:00:00,8.12,8.16,8.11,8.15,717800.0,8.12,8.16,8.11,8.15,717800.0
2009-11-23 11:30:00,8.15,8.16,8.13,8.15,643400.0,8.15,8.16,8.13,8.15,643400.0
2009-11-23 12:00:00,8.15,8.15,8.14,8.15,445800.0,8.15,8.15,8.14,8.15,445800.0
2009-11-23 12:30:00,8.15,8.15,8.1,8.15,1336000.0,8.15,8.15,8.1,8.15,1336000.0
2009-11-23 13:00:00,8.14,8.15,8.12,8.12,532200.0,8.14,8.15,8.12,8.12,532200.0
2009-11-23 13:30:00,8.13,8.13,8.11,8.13,491500.0,8.13,8.13,8.11,8.13,491500.0
2009-11-23 14:00:00,8.13,8.14,8.1,8.12,1128600.0,8.13,8.14,8.1,8.12,1128600.0
2009-11-23 14:30:00,8.13,8.17,8.12,8.15,957400.0,8.13,8.17,8.12,8.15,957400.0
2009-11-23 15:00:00,8.16,8.2,8.15,8.18,1248200.0,8.16,8.2,8.15,8.18,1248200.0
2009-11-23 15:30:00,8.19,8.2,8.12,8.15,2774600.0,8.19,8.2,8.12,8.15,2774600.0
2009-11-24 09:30:00,8.14,8.55,8.11,8.48,5846900.0,8.14,8.55,8.11,8.48,5846900.0
2009-11-24 10:00:00,8.47,8.5,8.37,8.43,2763900.0,8.47,8.5,8.37,8.43,2763900.0
2009-11-24 10:30:00,8.42,8.48,8.42,8.47,1300000.0,8.42,8.48,8.42,8.47,1300000.0
2009-11-24 11:00:00,8.46,8.48,8.46,8.47,543400.0,8.46,8.48,8.46,8.47,543400.0
2009-11-24 11:30:00,8.46,8.55,8.46,8.53,1665100.0,8.46,8.55,8.46,8.53,1665100.0
2009-11-24 12:00:00,8.54,8.54,8.49,8.52,2022700.0,8.54,8.54,8.49,8.52,2022700.0
2009-11-24 12:30:00,8.53,8.55,8.52,8.55,927000.0,8.53,8.55,8.52,8.55,927000.0
2009-11-24 13:00:00,8.54,8.58,8.46,8.49,2295900.0,8.54,8.58,8.46,8.49,2295900.0
2009-11-24 13:30:00,8.49,8.51,8.48,8.48,1032500.0,8.49,8.51,8.48,8.48,1032500.0
2009-11-24 14:00:00,8.48,8.53,8.45,8.51,2628100.0,8.48,8.53,8.45,8.51,2628100.0
2009-11-24 14:30:00,8.5,8.55,8.5,8.53,1057700.0,8.5,8.55,8.5,8.53,1057700.0
2009-11-24 15:00:00,8.52,8.56,8.52,8.55,1910100.0,8.52,8.56,8.52,8.55,1910100.0
2009-11-24 15:30:00,8.55,8.57,8.52,8.56,3953800.0,8.55,8.57,8.52,8.56,3953800.0
2009-11-25 09:30:00,8.64,8.65,8.51,8.61,1136300.0,8.64,8.65,8.51,8.61,1136300.0
2009-11-25 10:00:00,8.62,8.63,8.57,8.59,911500.0,8.62,8.63,8.57,8.59,911500.0
2009-11-25 10:30:00,8.59,8.62,8.58,8.6,633700.0,8.59,8.62,8.58,8.6,633700.0
2009-11-25 11:00:00,8.59,8.62,8.58,8.62,586700.0,8.59,8.62,8.58,8.62,586700.0
2009-11-25 11:30:00,8.62,8.7,8.61,8.68,1444800.0,8.62,8.7,8.61,8.68,1444800.0
2009-11-25 12:00:00,8.68,8.68,8.62,8.63,517100.0,8.68,8.68,8.62,8.63,517100.0
2009-11-25 12:30:00,8.63,8.63,8.6,8.61,823300.0,8.63,8.63,8.6,8.61,823300.0
2009-11-25 13:00:00,8.6,8.64,8.6,8.63,1396600.0,8.6,8.64,8.6,8.63,1396600.0
2009-11-25 13:30:00,8.63,8.66,8.61,8.66,1241900.0,8.63,8.66,8.61,8.66,1241900.0
2009-11-25 14:00:00,8.66,8.67,8.65,8.65,1049300.0,8.66,8.67,8.65,8.65,1049300.0
2009-11-25 14:30:00,8.66,8.66,8.65,8.66,421300.0,8.66,8.66,8.65,8.66,421300.0
2009-11-25 15:00:00,8.66,8.72,8.65,8.69,2149300.0,8.66,8.72,8.65,8.69,2149300.0
2009-11-25 15:30:00,8.69,8.7,8.6,8.62,3697300.0,8.69,8.7,8.6,8.62,3697300.0
2009-11-27 09:30:00,8.35,8.4,8.25,8.38,1465000.0,8.35,8.4,8.25,8.38,1465000.0
2009-11-27 10:00:00,8.38,8.49,8.38,8.46,1175900.0,8.38,8.49,8.38,8.46,1175900.0
2009-11-27 10:30:00,8.45,8.48,8.44,8.47,564000.0,8.45,8.48,8.44,8.47,564000.0
2009-11-27 11:00:00,8.46,8.5,8.44,8.48,498700.0,8.46,8.5,8.44,8.48,498700.0
2009-11-27 11:30:00,8.48,8.54,8.47,8.5,797100.0,8.48,8.54,8.47,8.5,797100.0
2009-11-27 12:00:00,8.51,8.51,8.48,8.48,689000.0,8.51,8.51,8.48,8.48,689000.0
2009-11-27 12:30:00,8.49,8.52,8.48,8.5,959000.0,8.49,8.52,8.48,8.5,959000.0
2009-11-30 09:30:00,8.48,8.59,8.35,8.4,976200.0,8.48,8.59,8.35,8.4,976200.0
2009-11-30 10:00:00,8.4,8.44,8.38,8.41,817500.0,8.4,8.44,8.38,8.41,817500.0
2009-11-30 10:30:00,8.42,8.43,8.4,8.43,1579000.0,8.42,8.43,8.4,8.43,1579000.0
2009-11-30 11:00:00,8.43,8.43,8.38,8.4,1126000.0,8.43,8.43,8.38,8.4,1126000.0
2009-11-30 11:30:00,8.39,8.41,8.35,8.37,1020100.0,8.39,8.41,8.35,8.37,1020100.0
2009-11-30 12:00:00,8.36,8.4,8.36,8.39,820900.0,8.36,8.4,8.36,8.39,820900.0
2009-11-30 12:30:00,8.39,8.4,8.35,8.35,731000.0,8.39,8.4,8.35,8.35,731000.0
2009-11-30 13:00:00,8.35,8.39,8.35,8.39,735100.0,8.35,8.39,8.35,8.39,735100.0
2009-11-30 13:30:00,8.39,8.4,8.36,8.37,859600.0,8.39,8.4,8.36,8.37,859600.0
2009-11-30 14:00:00,8.37,8.38,8.3,8.3,1178000.0,8.37,8.38,8.3,8.3,1178000.0
2009-11-30 14:30:00,8.3,8.34,8.29,8.3,721100.0,8.3,8.34,8.29,8.3,721100.0
2009-11-30 15:00:00,8.29,8.37,8.27,8.36,1834700.0,8.29,8.37,8.27,8.36,1834700.0
2009-11-30 15:30:00,8.36,8.38,8.34,8.37,1752300.0,8.36,8.38,8.34,8.37,1752300.0
2009-12-01 09:30:00,8.45,8.45,8.31,8.44,2886900.0,8.45,8.45,8.31,8.44,2886900.0
2009-12-01 10:00:00,8.44,8.48,8.36,8.36,1170600.0,8.44,8.48,8.36,8.36,1170600.0
2009-12-01 10:30:00,8.36,8.38,8.36,8.38,470700.0,8.36,8.38,8.36,8.38,470700.0
2009-12-01 11:00:00,8.38,8.43,8.37,8.43,1079500.0,8.38,8.43,8.37,8.43,1079500.0
2009-12-01 11:30:00,8.43,8.43,8.38,8.39,682300.0,8.43,8.43,8.38,8.39,682300.0
2009-12-01 12:00:00,8.4,8.43,8.39,8.42,624000.0,8.4,8.43,8.39,8.42,624000.0
2009-12-01 12:30:00,8.42,8.45,8.41,8.41,667500.0,8.42,8.45,8.41,8.41,667500.0
2009-12-01 13:00:00,8.41,8.44,8.41,8.43,378400.0,8.41,8.44,8.41,8.43,378400.0
2009-12-01 13:30:00,8.43,8.44,8.43,8.43,285800.0,8.43,8.44,8.43,8.43,285800.0
2009-12-01 14:00:00,8.43,8.45,8.42,8.45,536900.0,8.43,8.45,8.42,8.45,536900.0
2009-12-01 14:30:00,8.45,8.46,8.4,8.4,1414100.0,8.45,8.46,8.4,8.4,1414100.0
2009-12-01 15:00:00,8.4,8.43,8.4,8.41,816300.0,8.4,8.43,8.4,8.41,816300.0
2009-12-01 15:30:00,8.41,8.44,8.4,8.44,1203000.0,8.41,8.44,8.4,8.44,1203000.0
2009-12-02 09:30:00,8.42,8.59,8.42,8.54,966200.0,8.42,8.59,8.42,8.54,966200.0
2009-12-02 10:00:00,8.55,8.63,8.53,8.53,1126900.0,8.55,8.63,8.53,8.53,1126900.0
2009-12-02 10:30:00,8.53,8.55,8.5,8.5,388400.0,8.53,8.55,8.5,8.5,388400.0
2009-12-02 11:00:00,8.51,8.52,8.44,8.52,1219200.0,8.51,8.52,8.44,8.52,1219200.0
2009-12-02 11:30:00,8.51,8.54,8.5,8.51,303600.0,8.51,8.54,8.5,8.51,303600.0
2009-12-02 12:00:00,8.51,8.51,8.45,8.46,905000.0,8.51,8.51,8.45,8.46,905000.0
2009-12-02 12:30:00,8.46,8.53,8.45,8.51,765900.0,8.46,8.53,8.45,8.51,765900.0
2009-12-02 13:00:00,8.52,8.53,8.48,8.52,1917700.0,8.52,8.53,8.48,8.52,1917700.0
2009-12-02 13:30:00,8.51,8.52,8.5,8.51,1186600.0,8.51,8.52,8.5,8.51,1186600.0
2009-12-02 14:00:00,8.51,8.52,8.48,8.5,1226300.0,8.51,8.52,8.48,8.5,1226300.0
2009-12-02 14:30:00,8.49,8.53,8.49,8.52,921500.0,8.49,8.53,8.49,8.52,921500.0
2009-12-02 15:00:00,8.52,8.57,8.52,8.57,1914900.0,8.52,8.57,8.52,8.57,1914900.0
2009-12-02 15:30:00,8.56,8.59,8.54,8.59,2593900.0,8.56,8.59,8.54,8.59,2593900.0
2009-12-03 09:30:00,8.64,8.67,8.56,8.62,1034500.0,8.64,8.67,8.56,8.62,1034500.0
2009-12-03 10:00:00,8.61,8.61,8.5,8.53,1817400.0,8.61,8.61,8.5,8.53,1817400.0
2009-12-03 10:30:00,8.53,8.56,8.5,8.55,1084800.0,8.53,8.56,8.5,8.55,1084800.0
2009-12-03 11:00:00,8.54,8.57,8.53,8.57,526900.0,8.54,8.57,8.53,8.57,526900.0
2009-12-03 11:30:00,8.56,8.58,8.54,8.56,423600.0,8.56,8.58,8.54,8.56,423600.0
2009-12-03 12:00:00,8.56,8.56,8.51,8.54,840400.0,8.56,8.56,8.51,8.54,840400.0
2009-12-03 12:30:00,8.54,8.55,8.53,8.54,427700.0,8.54,8.55,8.53,8.54,427700.0
2009-12-03 13:00:00,8.55,8.58,8.54,8.55,924000.0,8.55,8.58,8.54,8.55,924000.0
2009-12-03 13:30:00,8.56,8.64,8.55,8.6,1998600.0,8.56,8.64,8.55,8.6,1998600.0
2009-12-03 14:00:00,8.6,8.61,8.54,8.55,1147200.0,8.6,8.61,8.54,8.55,1147200.0
2009-12-03 14:30:00,8.56,8.57,8.55,8.55,936500.0,8.56,8.57,8.55,8.55,936500.0
2009-12-03 15:00:00,8.55,8.56,8.53,8.53,3479200.0,8.55,8.56,8.53,8.53,3479200.0
2009-12-03 15:30:00,8.53,8.54,8.45,8.47,1179500.0,8.53,8.54,8.45,8.47,1179500.0
2009-12-04 09:30:00,8.49,8.66,8.49,8.58,2973900.0,8.49,8.66,8.49,8.58,2973900.0
2009-12-04 10:00:00,8.58,8.58,8.53,8.55,2042800.0,8.58,8.58,8.53,8.55,2042800.0
2009-12-04 10:30:00,8.55,8.58,8.54,8.56,1894000.0,8.55,8.58,8.54,8.56,1894000.0
2009-12-04 11:00:00,8.56,8.6,8.55,8.58,3757500.0,8.56,8.6,8.55,8.58,3757500.0
2009-12-04 11:30:00,8.58,8.58,8.47,8.5,2708700.0,8.58,8.58,8.47,8.5,2708700.0
2009-12-04 12:00:00,8.49,8.51,8.47,8.48,718300.0,8.49,8.51,8.47,8.48,718300.0
2009-12-04 12:30:00,8.48,8.51,8.48,8.49,795900.0,8.48,8.51,8.48,8.49,795900.0
2009-12-04 13:00:00,8.5,8.52,8.48,8.49,421700.0,8.5,8.52,8.48,8.49,421700.0
2009-12-04 13:30:00,8.5,8.51,8.45,8.47,1056500.0,8.5,8.51,8.45,8.47,1056500.0
2009-12-04 14:00:00,8.47,8.48,8.43,8.43,1122200.0,8.47,8.48,8.43,8.43,1122200.0
2009-12-04 14:30:00,8.44,8.49,8.44,8.48,636500.0,8.44,8.49,8.44,8.48,636500.0
2009-12-04 15:00:00,8.47,8.54,8.46,8.51,966700.0,8.47,8.54,8.46,8.51,966700.0
2009-12-04 15:30:00,8.51,8.54,8.48,8.53,1855800.0,8.51,8.54,8.48,8.53,1855800.0
2009-12-07 09:30:00,8.49,8.58,8.46,8.55,1319200.0,8.49,8.58,8.46,8.55,1319200.0
2009-12-07 10:00:00,8.56,8.56,8.46,8.5,851200.0,8.56,8.56,8.46,8.5,851200.0
2009-12-07 10:30:00,8.5,8.5,8.47,8.49,763900.0,8.5,8.5,8.47,8.49,763900.0
2009-12-07 11:00:00,8.49,8.51,8.49,8.51,324600.0,8.49,8.51,8.49,8.51,324600.0
2009-12-07 11:30:00,8.5,8.51,8.47,8.48,204800.0,8.5,8.51,8.47,8.48,204800.0
2009-12-07 12:00:00,8.48,8.5,8.47,8.5,220000.0,8.48,8.5,8.47,8.5,220000.0
2009-12-07 12:30:00,8.5,8.51,8.49,8.49,982600.0,8.5,8.51,8.49,8.49,982600.0
2009-12-07 13:00:00,8.49,8.51,8.49,8.5,287700.0,8.49,8.51,8.49,8.5,287700.0
2009-12-07 13:30:00,8.51,8.51,8.5,8.5,158900.0,8.51,8.51,8.5,8.5,158900.0
2009-12-07 14:00:00,8.5,8.52,8.5,8.51,640100.0,8.5,8.52,8.5,8.51,640100.0
2009-12-07 14:30:00,8.51,8.52,8.47,8.49,708900.0,8.51,8.52,8.47,8.49,708900.0
2009-12-07 15:00:00,8.49,8.5,8.47,8.48,712000.0,8.49,8.5,8.47,8.48,712000.0
2009-12-07 15:30:00,8.48,8.51,8.48,8.49,1124000.0,8.48,8.51,8.48,8.49,1124000.0
2009-12-08 09:30:00,8.49,8.52,8.35,8.45,1800700.0,8.49,8.52,8.35,8.45,1800700.0
2009-12-08 10:00:00,8.44,8.47,8.43,8.44,854200.0,8.44,8.47,8.43,8.44,854200.0
2009-12-08 10:30:00,8.44,8.45,8.42,8.44,902100.0,8.44,8.45,8.42,8.44,902100.0
2009-12-08 11:00:00,8.44,8.5,8.44,8.48,539200.0,8.44,8.5,8.44,8.48,539200.0
2009-12-08 11:30:00,8.48,8.48,8.46,8.46,516200.0,8.48,8.48,8.46,8.46,516200.0
2009-12-08 12:00:00,8.46,8.5,8.46,8.48,1056200.0,8.46,8.5,8.46,8.48,1056200.0
2009-12-08 12:30:00,8.49,8.5,8.45,8.48,1860200.0,8.49,8.5,8.45,8.48,1860200.0
2009-12-08 13:00:00,8.48,8.5,8.46,8.47,377900.0,8.48,8.5,8.46,8.47,377900.0
2009-12-08 13:30:00,8.47,8.49,8.46,8.49,244800.0,8.47,8.49,8.46,8.49,244800.0
2009-12-08 14:00:00,8.49,8.52,8.47,8.48,651500.0,8.49,8.52,8.47,8.48,651500.0
2009-12-08 14:30:00,8.47,8.48,8.44,8.46,808400.0,8.47,8.48,8.44,8.46,808400.0
2009-12-08 15:00:00,8.46,8.5,8.45,8.48,2994300.0,8.46,8.5,8.45,8.48,2994300.0
2009-12-08 15:30:00,8.47,8.5,8.47,8.47,911900.0,8.47,8.5,8.47,8.47,911900.0
2009-12-09 09:30:00,8.45,8.5,8.43,8.44,458900.0,8.45,8.5,8.43,8.44,458900.0
2009-12-09 10:00:00,8.43,8.49,8.42,8.45,979900.0,8.43,8.49,8.42,8.45,979900.0
2009-12-09 10:30:00,8.45,8.5,8.44,8.48,625700.0,8.45,8.5,8.44,8.48,625700.0
2009-12-09 11:00:00,8.48,8.49,8.48,8.48,192000.0,8.48,8.49,8.48,8.48,192000.0
2009-12-09 11:30:00,8.48,8.49,8.44,8.47,459700.0,8.48,8.49,8.44,8.47,459700.0
2009-12-09 12:00:00,8.46,8.47,8.44,8.46,345800.0,8.46,8.47,8.44,8.46,345800.0
2009-12-09 12:30:00,8.45,8.46,8.44,8.44,205500.0,8.45,8.46,8.44,8.44,205500.0
2009-12-09 13:00:00,8.45,8.46,8.42,8.43,458700.0,8.45,8.46,8.42,8.43,458700.0
2009-12-09 13:30:00,8.44,8.44,8.4,8.41,471600.0,8.44,8.44,8.4,8.41,471600.0
2009-12-09 14:00:00,8.41,8.44,8.4,8.41,349000.0,8.41,8.44,8.4,8.41,349000.0
2009-12-09 14:30:00,8.41,8.45,8.4,8.45,412800.0,8.41,8.45,8.4,8.45,412800.0
2009-12-09 15:00:00,8.45,8.48,8.44,8.46,466900.0,8.45,8.48,8.44,8.46,466900.0
2009-12-09 15:30:00,8.46,8.48,8.45,8.46,932100.0,8.46,8.48,8.45,8.46,932100.0
2009-12-10 09:30:00,8.46,8.65,8.46,8.59,1265600.0,8.46,8.65,8.46,8.59,1265600.0
2009-12-10 10:00:00,8.6,8.67,8.58,8.65,2349200.0,8.6,8.67,8.58,8.65,2349200.0
2009-12-10 10:30:00,8.65,8.73,8.64,8.66,2748000.0,8.65,8.73,8.64,8.66,2748000.0
2009-12-10 11:00:00,8.66,8.7,8.62,8.65,2623900.0,8.66,8.7,8.62,8.65,2623900.0
2009-12-10 11:30:00,8.65,8.68,8.65,8.65,571000.0,8.65,8.68,8.65,8.65,571000.0
2009-12-10 12:00:00,8.65,8.66,8.6,8.61,921300.0,8.65,8.66,8.6,8.61,921300.0
2009-12-10 12:30:00,8.62,8.65,8.61,8.64,560900.0,8.62,8.65,8.61,8.64,560900.0
2009-12-10 13:00:00,8.64,8.65,8.62,8.64,584100.0,8.64,8.65,8.62,8.64,584100.0
2009-12-10 13:30:00,8.63,8.73,8.63,8.72,967300.0,8.63,8.73,8.63,8.72,967300.0
2009-12-10 14:00:00,8.72,8.76,8.71,8.74,1014000.0,8.72,8.76,8.71,8.74,1014000.0
2009-12-10 14:30:00,8.74,8.75,8.71,8.74,760500.0,8.74,8.75,8.71,8.74,760500.0
2009-12-10 15:00:00,8.74,8.75,8.7,8.72,995900.0,8.74,8.75,8.7,8.72,995900.0
2009-12-10 15:30:00,8.72,8.72,8.7,8.7,1309000.0,8.72,8.72,8.7,8.7,1309000.0
2009-12-11 09:30:00,8.67,8.73,8.53,8.62,1587900.0,8.67,8.73,8.53,8.62,1587900.0
2009-12-11 10:00:00,8.63,8.63,8.56,8.59,1016700.0,8.63,8.63,8.56,8.59,1016700.0
2009-12-11 10:30:00,8.58,8.63,8.57,8.62,783400.0,8.58,8.63,8.57,8.62,783400.0
2009-12-11 11:00:00,8.62,8.62,8.6,8.6,762400.0,8.62,8.62,8.6,8.6,762400.0
2009-12-11 11:30:00,8.6,8.65,8.6,8.65,445900.0,8.6,8.65,8.6,8.65,445900.0
2009-12-11 12:00:00,8.64,8.67,8.64,8.66,179100.0,8.64,8.67,8.64,8.66,179100.0
2009-12-11 12:30:00,8.66,8.7,8.66,8.7,217100.0,8.66,8.7,8.66,8.7,217100.0
2009-12-11 13:00:00,8.7,8.73,8.68,8.7,769800.0,8.7,8.73,8.68,8.7,769800.0
2009-12-11 13:30:00,8.7,8.72,8.69,8.7,392500.0,8.7,8.72,8.69,8.7,392500.0
2009-12-11 14:00:00,8.7,8.73,8.7,8.72,469000.0,8.7,8.73,8.7,8.72,469000.0
2009-12-11 14:30:00,8.73,8.73,8.69,8.69,906200.0,8.73,8.73,8.69,8.69,906200.0
2009-12-11 15:00:00,8.69,8.72,8.68,8.7,873200.0,8.69,8.72,8.68,8.7,873200.0
2009-12-11 15:30:00,8.7,8.7,8.64,8.68,2262300.0,8.7,8.7,8.64,8.68,2262300.0
2009-12-14 09:30:00,8.77,8.86,8.6,8.8,1227700.0,8.77,8.86,8.6,8.8,1227700.0
2009-12-14 10:00:00,8.8,8.81,8.75,8.76,1247000.0,8.8,8.81,8.75,8.76,1247000.0
2009-12-14 10:30:00,8.76,8.8,8.75,8.8,299600.0,8.76,8.8,8.75,8.8,299600.0
2009-12-14 11:00:00,8.8,8.81,8.79,8.81,321500.0,8.8,8.81,8.79,8.81,321500.0
2009-12-14 11:30:00,8.8,8.84,8.8,8.82,819600.0,8.8,8.84,8.8,8.82,819600.0
2009-12-14 12:00:00,8.82,8.86,8.8,8.86,955500.0,8.82,8.86,8.8,8.86,955500.0
2009-12-14 12:30:00,8.86,8.88,8.85,8.86,616400.0,8.86,8.88,8.85,8.86,616400.0
2009-12-14 13:00:00,8.85,8.86,8.84,8.85,647100.0,8.85,8.86,8.84,8.85,647100.0
2009-12-14 13:30:00,8.85,8.86,8.83,8.85,518400.0,8.85,8.86,8.83,8.85,518400.0
2009-12-14 14:00:00,8.85,8.87,8.84,8.86,694600.0,8.85,8.87,8.84,8.86,694600.0
2009-12-14 14:30:00,8.86,8.97,8.86,8.96,1739800.0,8.86,8.97,8.86,8.96,1739800.0
2009-12-14 15:00:00,8.96,9.02,8.91,8.92,3130100.0,8.96,9.02,8.91,8.92,3130100.0
2009-12-14 15:30:00,8.93,8.97,8.91,8.93,2725800.0,8.93,8.97,8.91,8.93,2725800.0
2009-12-15 09:30:00,8.89,8.97,8.89,8.95,1443700.0,8.89,8.97,8.89,8.95,1443700.0
2009-12-15 10:00:00,8.94,8.99,8.94,8.96,1345400.0,8.94,8.99,8.94,8.96,1345400.0
2009-12-15 10:30:00,8.96,8.99,8.94,8.97,4486700.0,8.96,8.99,8.94,8.97,4486700.0
2009-12-15 11:00:00,8.98,8.98,8.95,8.96,1011100.0,8.98,8.98,8.95,8.96,1011100.0
2009-12-15 11:30:00,8.96,8.97,8.93,8.93,302400.0,8.96,8.97,8.93,8.93,302400.0
2009-12-15 12:00:00,8.94,8.97,8.92,8.92,722000.0,8.94,8.97,8.92,8.92,722000.0
2009-12-15 12:30:00,8.93,8.93,8.87,8.9,526800.0,8.93,8.93,8.87,8.9,526800.0
2009-12-15 13:00:00,8.9,8.92,8.88,8.88,675100.0,8.9,8.92,8.88,8.88,675100.0
2009-12-15 13:30:00,8.89,8.9,8.88,8.9,317400.0,8.89,8.9,8.88,8.9,317400.0
2009-12-15 14:00:00,8.9,8.9,8.87,8.87,396100.0,8.9,8.9,8.87,8.87,396100.0
2009-12-15 14:30:00,8.88,8.91,8.84,8.9,1639100.0,8.88,8.91,8.84,8.9,1639100.0
2009-12-15 15:00:00,8.9,8.9,8.86,8.86,969000.0,8.9,8.9,8.86,8.86,969000.0
2009-12-15 15:30:00,8.87,8.88,8.83,8.86,2096900.0,8.87,8.88,8.83,8.86,2096900.0
2009-12-16 09:30:00,8.81,8.98,8.8,8.95,949200.0,8.81,8.98,8.8,8.95,949200.0
2009-12-16 10:00:00,8.94,8.98,8.87,8.9,1240500.0,8.94,8.98,8.87,8.9,1240500.0
2009-12-16 10:30:00,8.9,8.93,8.89,8.93,628000.0,8.9,8.93,8.89,8.93,628000.0
2009-12-16 11:00:00,8.93,8.94,8.89,8.94,561900.0,8.93,8.94,8.89,8.94,561900.0
2009-12-16 11:30:00,8.94,8.94,8.91,8.91,480600.0,8.94,8.94,8.91,8.91,480600.0
2009-12-16 12:00:00,8.91,8.96,8.91,8.94,636500.0,8.91,8.96,8.91,8.94,636500.0
2009-12-16 12:30:00,8.94,8.97,8.91,8.91,784200.0,8.94,8.97,8.91,8.91,784200.0
2009-12-16 13:00:00,8.92,8.92,8.89,8.89,501500.0,8.92,8.92,8.89,8.89,501500.0
2009-12-16 13:30:00,8.89,8.9,8.88,8.88,212500.0,8.89,8.9,8.88,8.88,212500.0
2009-12-16 14:00:00,8.88,8.88,8.84,8.88,708500.0,8.88,8.88,8.84,8.88,708500.0
2009-12-16 14:30:00,8.88,8.88,8.8,8.8,716200.0,8.88,8.88,8.8,8.8,716200.0
2009-12-16 15:00:00,8.8,8.83,8.8,8.81,825100.0,8.8,8.83,8.8,8.81,825100.0
2009-12-16 15:30:00,8.82,8.82,8.78,8.79,2206000.0,8.82,8.82,8.78,8.79,2206000.0
2009-12-17 09:30:00,8.65,8.75,8.65,8.73,1276500.0,8.65,8.75,8.65,8.73,1276500.0
2009-12-17 10:00:00,8.73,8.76,8.72,8.75,723300.0,8.73,8.76,8.72,8.75,723300.0
2009-12-17 10:30:00,8.76,8.76,8.73,8.74,1071500.0,8.76,8.76,8.73,8.74,1071500.0
2009-12-17 11:00:00,8.75,8.76,8.73,8.74,447000.0,8.75,8.76,8.73,8.74,447000.0
2009-12-17 11:30:00,8.73,8.74,8.73,8.73,215300.0,8.73,8.74,8.73,8.73,215300.0
2009-12-17 12:00:00,8.74,8.74,8.67,8.68,472900.0,8.74,8.74,8.67,8.68,472900.0
2009-12-17 12:30:00,8.68,8.69,8.65,8.65,371000.0,8.68,8.69,8.65,8.65,371000.0
2009-12-17 13:00:00,8.66,8.69,8.65,8.68,319700.0,8.66,8.69,8.65,8.68,319700.0
2009-12-17 13:30:00,8.68,8.7,8.66,8.66,657400.0,8.68,8.7,8.66,8.66,657400.0
2009-12-17 14:00:00,8.67,8.69,8.66,8.69,327400.0,8.67,8.69,8.66,8.69,327400.0
2009-12-17 14:30:00,8.68,8.72,8.68,8.71,472800.0,8.68,8.72,8.68,8.71,472800.0
2009-12-17 15:00:00,8.71,8.72,8.69,8.7,1091100.0,8.71,8.72,8.69,8.7,1091100.0
2009-12-17 15:30:00,8.7,8.72,8.69,8.69,1555000.0,8.7,8.72,8.69,8.69,1555000.0
2009-12-18 09:30:00,8.72,8.77,8.63,8.64,3931400.0,8.72,8.77,8.63,8.64,3931400.0
2009-12-18 10:00:00,8.65,8.72,8.64,8.7,1118900.0,8.65,8.72,8.64,8.7,1118900.0
2009-12-18 10:30:00,8.7,8.72,8.65,8.71,1689100.0,8.7,8.72,8.65,8.71,1689100.0
2009-12-18 11:00:00,8.72,8.77,8.72,8.76,769100.0,8.72,8.77,8.72,8.76,769100.0
2009-12-18 11:30:00,8.77,8.8,8.74,8.8,1135600.0,8.77,8.8,8.74,8.8,1135600.0
2009-12-18 12:00:00,8.79,8.84,8.78,8.82,1179600.0,8.79,8.84,8.78,8.82,1179600.0
2009-12-18 12:30:00,8.82,8.82,8.81,8.81,736100.0,8.82,8.82,8.81,8.81,736100.0
2009-12-18 13:00:00,8.81,8.81,8.79,8.81,764400.0,8.81,8.81,8.79,8.81,764400.0
2009-12-18 13:30:00,8.81,8.82,8.8,8.81,532000.0,8.81,8.82,8.8,8.81,532000.0
2009-12-18 14:00:00,8.81,8.82,8.81,8.82,548200.0,8.81,8.82,8.81,8.82,548200.0
2009-12-18 14:30:00,8.82,8.85,8.81,8.84,636900.0,8.82,8.85,8.81,8.84,636900.0
2009-12-18 15:00:00,8.85,8.9,8.84,8.86,2030600.0,8.85,8.9,8.84,8.86,2030600.0
2009-12-18 15:30:00,8.86,8.9,8.85,8.89,2721300.0,8.86,8.9,8.85,8.89,2721300.0
2009-12-21 09:30:00,8.93,9.02,8.91,8.92,1563800.0,8.93,9.02,8.91,8.92,1563800.0
2009-12-21 10:00:00,8.91,8.94,8.86,8.86,799600.0,8.91,8.94,8.86,8.86,799600.0
2009-12-21 10:30:00,8.87,8.87,8.83,8.83,604900.0,8.87,8.87,8.83,8.83,604900.0
2009-12-21 11:00:00,8.84,8.84,8.77,8.77,526500.0,8.84,8.84,8.77,8.77,526500.0
2009-12-21 11:30:00,8.78,8.8,8.77,8.78,622000.0,8.78,8.8,8.77,8.78,622000.0
2009-12-21 12:00:00,8.78,8.84,8.77,8.84,1088600.0,8.78,8.84,8.77,8.84,1088600.0
2009-12-21 12:30:00,8.84,8.85,8.83,8.84,396100.0,8.84,8.85,8.83,8.84,396100.0
2009-12-21 13:00:00,8.84,8.85,8.82,8.84,848600.0,8.84,8.85,8.82,8.84,848600.0
2009-12-21 13:30:00,8.84,8.88,8.84,8.86,874800.0,8.84,8.88,8.84,8.86,874800.0
2009-12-21 14:00:00,8.86,8.87,8.84,8.86,890800.0,8.86,8.87,8.84,8.86,890800.0
2009-12-21 14:30:00,8.87,8.87,8.8,8.8,579100.0,8.87,8.87,8.8,8.8,579100.0
2009-12-21 15:00:00,8.8,8.83,8.77,8.79,1556600.0,8.8,8.83,8.77,8.79,1556600.0
2009-12-21 15:30:00,8.79,8.83,8.78,8.83,1591200.0,8.79,8.83,8.78,8.83,1591200.0
2009-12-22 09:30:00,8.81,8.85,8.78,8.83,1046900.0,8.81,8.85,8.78,8.83,1046900.0
2009-12-22 10:00:00,8.84,8.88,8.82,8.84,772900.0,8.84,8.88,8.82,8.84,772900.0
2009-12-22 10:30:00,8.84,8.85,8.81,8.82,382600.0,8.84,8.85,8.81,8.82,382600.0
2009-12-22 11:00:00,8.82,8.85,8.8,8.84,212900.0,8.82,8.85,8.8,8.84,212900.0
2009-12-22 11:30:00,8.84,8.85,8.78,8.79,728200.0,8.84,8.85,8.78,8.79,728200.0
2009-12-22 12:00:00,8.8,8.82,8.79,8.82,145500.0,8.8,8.82,8.79,8.82,145500.0
2009-12-22 12:30:00,8.82,8.84,8.81,8.83,472500.0,8.82,8.84,8.81,8.83,472500.0
2009-12-22 13:00:00,8.82,8.83,8.79,8.8,597000.0,8.82,8.83,8.79,8.8,597000.0
2009-12-22 13:30:00,8.79,8.81,8.71,8.75,1640600.0,8.79,8.81,8.71,8.75,1640600.0
2009-12-22 14:00:00,8.74,8.78,8.72,8.76,634400.0,8.74,8.78,8.72,8.76,634400.0
2009-12-22 14:30:00,8.75,8.81,8.75,8.81,661800.0,8.75,8.81,8.75,8.81,661800.0
2009-12-22 15:00:00,8.8,8.85,8.8,8.83,605900.0,8.8,8.85,8.8,8.83,605900.0
2009-12-22 15:30:00,8.83,8.83,8.8,8.81,906300.0,8.83,8.83,8.8,8.81,906300.0
2009-12-23 09:30:00,8.82,8.84,8.77,8.78,554900.0,8.82,8.84,8.77,8.78,554900.0
2009-12-23 10:00:00,8.77,8.77,8.72,8.73,762700.0,8.77,8.77,8.72,8.73,762700.0
2009-12-23 10:30:00,8.74,8.74,8.71,8.72,909900.0,8.74,8.74,8.71,8.72,909900.0
2009-12-23 11:00:00,8.72,8.74,8.7,8.73,2964800.0,8.72,8.74,8.7,8.73,2964800.0
2009-12-23 11:30:00,8.73,8.74,8.72,8.73,361600.0,8.73,8.74,8.72,8.73,361600.0
2009-12-23 12:00:00,8.73,8.73,8.71,8.71,428400.0,8.73,8.73,8.71,8.71,428400.0
2009-12-23 12:30:00,8.71,8.73,8.71,8.72,441600.0,8.71,8.73,8.71,8.72,441600.0
2009-12-23 13:00:00,8.71,8.74,8.71,8.72,909100.0,8.71,8.74,8.71,8.72,909100.0
2009-12-23 13:30:00,8.72,8.76,8.72,8.74,962100.0,8.72,8.76,8.72,8.74,962100.0
2009-12-23 14:00:00,8.74,8.79,8.74,8.79,810200.0,8.74,8.79,8.74,8.79,810200.0
2009-12-23 14:30:00,8.79,8.86,8.78,8.82,2142000.0,8.79,8.86,8.78,8.82,2142000.0
2009-12-23 15:00:00,8.83,8.83,8.81,8.82,667700.0,8.83,8.83,8.81,8.82,667700.0
2009-12-23 15:30:00,8.82,8.84,8.81,8.83,922400.0,8.82,8.84,8.81,8.83,922400.0
2009-12-24 09:30:00,8.8,8.89,8.8,8.89,311200.0,8.8,8.89,8.8,8.89,311200.0
2009-12-24 10:00:00,8.89,8.9,8.82,8.82,425100.0,8.89,8.9,8.82,8.82,425100.0
2009-12-24 10:30:00,8.82,8.83,8.82,8.83,133900.0,8.82,8.83,8.82,8.83,133900.0
2009-12-24 11:00:00,8.82,8.86,8.82,8.86,189200.0,8.82,8.86,8.82,8.86,189200.0
2009-12-24 11:30:00,8.85,8.86,8.83,8.85,204800.0,8.85,8.86,8.83,8.85,204800.0
2009-12-24 12:00:00,8.85,8.86,8.84,8.85,115800.0,8.85,8.86,8.84,8.85,115800.0
2009-12-24 12:30:00,8.86,8.86,8.85,8.85,227400.0,8.86,8.86,8.85,8.85,227400.0
2009-12-28 09:30:00,8.81,8.88,8.8,8.8,546700.0,8.81,8.88,8.8,8.8,546700.0
2009-12-28 10:00:00,8.81,8.81,8.76,8.78,335500.0,8.81,8.81,8.76,8.78,335500.0
2009-12-28 10:30:00,8.78,8.78,8.75,8.75,318300.0,8.78,8.78,8.75,8.75,318300.0
2009-12-28 11:00:00,8.75,8.77,8.75,8.76,213500.0,8.75,8.77,8.75,8.76,213500.0
2009-12-28 11:30:00,8.76,8.79,8.76,8.78,286700.0,8.76,8.79,8.76,8.78,286700.0
2009-12-28 12:00:00,8.78,8.79,8.78,8.79,161200.0,8.78,8.79,8.78,8.79,161200.0
2009-12-28 12:30:00,8.79,8.84,8.78,8.83,622000.0,8.79,8.84,8.78,8.83,622000.0
2009-12-28 13:00:00,8.84,8.84,8.82,8.82,304900.0,8.84,8.84,8.82,8.82,304900.0
2009-12-28 13:30:00,8.83,8.87,8.82,8.86,533500.0,8.83,8.87,8.82,8.86,533500.0
2009-12-28 14:00:00,8.87,8.87,8.82,8.83,619600.0,8.87,8.87,8.82,8.83,619600.0
2009-12-28 14:30:00,8.82,8.84,8.8,8.82,734100.0,8.82,8.84,8.8,8.82,734100.0
2009-12-28 15:00:00,8.82,8.82,8.81,8.81,580900.0,8.82,8.82,8.81,8.81,580900.0
2009-12-28 15:30:00,8.82,8.84,8.81,8.84,1225000.0,8.82,8.84,8.81,8.84,1225000.0
2009-12-29 09:30:00,8.88,8.89,8.82,8.86,622800.0,8.88,8.89,8.82,8.86,622800.0
2009-12-29 10:00:00,8.86,8.87,8.83,8.84,369200.0,8.86,8.87,8.83,8.84,369200.0
2009-12-29 10:30:00,8.84,8.85,8.82,8.84,239700.0,8.84,8.85,8.82,8.84,239700.0
2009-12-29 11:00:00,8.83,8.84,8.79,8.81,489500.0,8.83,8.84,8.79,8.81,489500.0
2009-12-29 11:30:00,8.8,8.81,8.79,8.81,220000.0,8.8,8.81,8.79,8.81,220000.0
2009-12-29 12:00:00,8.8,8.84,8.79,8.82,1140000.0,8.8,8.84,8.79,8.82,1140000.0
2009-12-29 12:30:00,8.83,8.85,8.82,8.85,242900.0,8.83,8.85,8.82,8.85,242900.0
2009-12-29 13:00:00,8.84,8.86,8.84,8.86,495600.0,8.84,8.86,8.84,8.86,495600.0
2009-12-29 13:30:00,8.86,8.86,8.85,8.85,197100.0,8.86,8.86,8.85,8.85,197100.0
2009-12-29 14:00:00,8.85,8.86,8.84,8.85,440400.0,8.85,8.86,8.84,8.85,440400.0
2009-12-29 14:30:00,8.85,8.86,8.81,8.82,599200.0,8.85,8.86,8.81,8.82,599200.0
2009-12-29 15:00:00,8.83,8.86,8.82,8.84,461800.0,8.83,8.86,8.82,8.84,461800.0
2009-12-29 15:30:00,8.83,8.84,8.82,8.82,915200.0,8.83,8.84,8.82,8.82,915200.0
2009-12-30 09:30:00,8.78,8.81,8.71,8.79,679200.0,8.78,8.81,8.71,8.79,679200.0
2009-12-30 10:00:00,8.79,8.8,8.74,8.74,332300.0,8.79,8.8,8.74,8.74,332300.0
2009-12-30 10:30:00,8.75,8.75,8.71,8.72,851600.0,8.75,8.75,8.71,8.72,851600.0
2009-12-30 11:00:00,8.73,8.76,8.72,8.74,1027100.0,8.73,8.76,8.72,8.74,1027100.0
2009-12-30 11:30:00,8.75,8.8,8.74,8.79,679500.0,8.75,8.8,8.74,8.79,679500.0
2009-12-30 12:00:00,8.79,8.86,8.73,8.85,600500.0,8.79,8.86,8.73,8.85,600500.0
2009-12-30 12:30:00,8.86,8.89,8.85,8.87,751700.0,8.86,8.89,8.85,8.87,751700.0
2009-12-30 13:00:00,8.88,8.93,8.87,8.92,787300.0,8.88,8.93,8.87,8.92,787300.0
2009-12-30 13:30:00,8.92,8.96,8.92,8.96,1626600.0,8.92,8.96,8.92,8.96,1626600.0
2009-12-30 14:00:00,8.96,9.01,8.95,9.01,1684400.0,8.96,9.01,8.95,9.01,1684400.0
2009-12-30 14:30:00,9.01,9.04,9.0,9.03,844600.0,9.01,9.04,9.0,9.03,844600.0
2009-12-30 15:00:00,9.03,9.04,9.0,9.03,680700.0,9.03,9.04,9.0,9.03,680700.0
2009-12-30 15:30:00,9.03,9.06,9.0,9.05,1849800.0,9.03,9.06,9.0,9.05,1849800.0
2009-12-31 09:30:00,9.07,9.11,9.0,9.09,777500.0,9.07,9.11,9.0,9.09,777500.0
2009-12-31 10:00:00,9.1,9.1,9.06,9.07,652400.0,9.1,9.1,9.06,9.07,652400.0
2009-12-31 10:30:00,9.06,9.08,9.05,9.07,375200.0,9.06,9.08,9.05,9.07,375200.0
2009-12-31 11:00:00,9.07,9.08,9.05,9.05,704200.0,9.07,9.08,9.05,9.05,704200.0
2009-12-31 11:30:00,9.05,9.07,9.05,9.06,252000.0,9.05,9.07,9.05,9.06,252000.0
2009-12-31 12:00:00,9.06,9.07,9.03,9.05,660900.0,9.06,9.07,9.03,9.05,660900.0
2009-12-31 12:30:00,9.05,9.06,9.05,9.06,87300.0,9.05,9.06,9.05,9.06,87300.0
2009-12-31 13:00:00,9.05,9.06,9.05,9.05,316700.0,9.05,9.06,9.05,9.05,316700.0
2009-12-31 13:30:00,9.06,9.06,9.05,9.06,84600.0,9.06,9.06,9.05,9.06,84600.0
2009-12-31 14:00:00,9.05,9.06,9.05,9.06,156200.0,9.05,9.06,9.05,9.06,156200.0
2009-12-31 14:30:00,9.05,9.08,9.04,9.07,732600.0,9.05,9.08,9.04,9.07,732600.0
2009-12-31 15:00:00,9.07,9.08,9.04,9.05,542800.0,9.07,9.08,9.04,9.05,542800.0
2009-12-31 15:30:00,9.05,9.06,8.98,8.98,1991200.0,9.05,9.06,8.98,8.98,1991200.0
2010-01-04 09:30:00,8.9,9.04,8.78,8.93,3408300.0,8.9,9.04,8.78,8.93,3408300.0
2010-01-04 10:00:00,8.93,8.93,8.84,8.87,1351600.0,8.93,8.93,8.84,8.87,1351600.0
2010-01-04 10:30:00,8.87,9.07,8.87,9.06,2406800.0,8.87,9.07,8.87,9.06,2406800.0
2010-01-04 11:00:00,9.07,9.09,9.06,9.07,704300.0,9.07,9.09,9.06,9.07,704300.0
2010-01-04 11:30:00,9.07,9.11,9.06,9.09,510500.0,9.07,9.11,9.06,9.09,510500.0
2010-01-04 12:00:00,9.09,9.13,9.09,9.11,404000.0,9.09,9.13,9.09,9.11,404000.0
2010-01-04 12:30:00,9.11,9.12,9.08,9.09,292200.0,9.11,9.12,9.08,9.09,292200.0
2010-01-04 13:00:00,9.08,9.1,9.08,9.1,210000.0,9.08,9.1,9.08,9.1,210000.0
2010-01-04 13:30:00,9.09,9.1,9.02,9.02,686500.0,9.09,9.1,9.02,9.02,686500.0
2010-01-04 14:00:00,9.02,9.06,9.02,9.05,358300.0,9.02,9.06,9.02,9.05,358300.0
2010-01-04 14:30:00,9.06,9.07,9.03,9.03,499200.0,9.06,9.07,9.03,9.03,499200.0
2010-01-04 15:00:00,9.03,9.03,9.0,9.02,773100.0,9.03,9.03,9.0,9.02,773100.0
2010-01-04 15:30:00,9.01,9.02,8.98,9.01,1503000.0,9.01,9.02,8.98,9.01,1503000.0
2010-01-05 09:30:00,9.07,9.07,8.95,8.95,1346100.0,9.07,9.07,8.95,8.95,1346100.0
2010-01-05 10:00:00,8.95,9.03,8.94,9.03,797400.0,8.95,9.03,8.94,9.03,797400.0
2010-01-05 10:30:00,9.03,9.07,9.0,9.07,1356300.0,9.03,9.07,9.0,9.07,1356300.0
2010-01-05 11:00:00,9.07,9.07,9.05,9.05,410800.0,9.07,9.07,9.05,9.05,410800.0
2010-01-05 11:30:00,9.05,9.06,9.03,9.06,349500.0,9.05,9.06,9.03,9.06,349500.0
2010-01-05 12:00:00,9.05,9.08,9.05,9.08,450400.0,9.05,9.08,9.05,9.08,450400.0
2010-01-05 12:30:00,9.08,9.09,9.05,9.09,492500.0,9.08,9.09,9.05,9.09,492500.0
2010-01-05 13:00:00,9.08,9.1,9.05,9.06,507900.0,9.08,9.1,9.05,9.06,507900.0
2010-01-05 13:30:00,9.06,9.07,9.04,9.07,406300.0,9.06,9.07,9.04,9.07,406300.0
2010-01-05 14:00:00,9.07,9.07,9.05,9.05,281600.0,9.07,9.07,9.05,9.05,281600.0
2010-01-05 14:30:00,9.05,9.06,9.05,9.06,192500.0,9.05,9.06,9.05,9.06,192500.0
2010-01-05 15:00:00,9.06,9.06,9.04,9.04,487400.0,9.06,9.06,9.04,9.04,487400.0
2010-01-05 15:30:00,9.05,9.05,9.02,9.03,1036700.0,9.05,9.05,9.02,9.03,1036700.0
2010-01-06 09:30:00,9.07,9.18,8.99,9.16,1221500.0,9.07,9.18,8.99,9.16,1221500.0
2010-01-06 10:00:00,9.15,9.18,9.1,9.12,1164700.0,9.15,9.18,9.1,9.12,1164700.0
2010-01-06 10:30:00,9.12,9.22,9.12,9.22,1248500.0,9.12,9.22,9.12,9.22,1248500.0
2010-01-06 11:00:00,9.21,9.24,9.16,9.22,872300.0,9.21,9.24,9.16,9.22,872300.0
2010-01-06 11:30:00,9.22,9.27,9.2,9.26,1075100.0,9.22,9.27,9.2,9.26,1075100.0
2010-01-06 12:00:00,9.26,9.28,9.18,9.19,838500.0,9.26,9.28,9.18,9.19,838500.0
2010-01-06 12:30:00,9.19,9.22,9.18,9.2,301100.0,9.19,9.22,9.18,9.2,301100.0
2010-01-06 13:00:00,9.2,9.21,9.2,9.2,209500.0,9.2,9.21,9.2,9.2,209500.0
2010-01-06 13:30:00,9.21,9.21,9.15,9.17,487700.0,9.21,9.21,9.15,9.17,487700.0
2010-01-06 14:00:00,9.16,9.23,9.16,9.22,738800.0,9.16,9.23,9.16,9.22,738800.0
2010-01-06 14:30:00,9.22,9.26,9.21,9.23,833100.0,9.22,9.26,9.21,9.23,833100.0
2010-01-06 15:00:00,9.23,9.24,9.17,9.21,1348300.0,9.23,9.24,9.17,9.21,1348300.0
2010-01-06 15:30:00,9.2,9.21,9.12,9.15,1974500.0,9.2,9.21,9.12,9.15,1974500.0
2010-01-07 09:30:00,9.2,9.24,9.08,9.15,1271500.0,9.2,9.24,9.08,9.15,1271500.0
2010-01-07 10:00:00,9.15,9.2,9.15,9.17,671400.0,9.15,9.2,9.15,9.17,671400.0
2010-01-07 10:30:00,9.17,9.2,9.15,9.16,973900.0,9.17,9.2,9.15,9.16,973900.0
2010-01-07 11:00:00,9.15,9.16,9.09,9.13,1214600.0,9.15,9.16,9.09,9.13,1214600.0
2010-01-07 11:30:00,9.12,9.13,9.07,9.08,661800.0,9.12,9.13,9.07,9.08,661800.0
2010-01-07 12:00:00,9.07,9.16,9.07,9.13,1247200.0,9.07,9.16,9.07,9.13,1247200.0
2010-01-07 12:30:00,9.12,9.15,9.11,9.11,1177000.0,9.12,9.15,9.11,9.11,1177000.0
2010-01-07 13:00:00,9.11,9.15,9.11,9.15,342200.0,9.11,9.15,9.11,9.15,342200.0
2010-01-07 13:30:00,9.14,9.19,9.14,9.15,723200.0,9.14,9.19,9.14,9.15,723200.0
2010-01-07 14:00:00,9.15,9.17,9.11,9.11,1503200.0,9.15,9.17,9.11,9.11,1503200.0
2010-01-07 14:30:00,9.11,9.15,9.08,9.08,1101300.0,9.11,9.15,9.08,9.08,1101300.0
2010-01-07 15:00:00,9.08,9.09,9.04,9.07,1338000.0,9.08,9.09,9.04,9.07,1338000.0
2010-01-07 15:30:00,9.07,9.1,9.07,9.1,1362400.0,9.07,9.1,9.07,9.1,1362400.0
2010-01-08 09:30:00,8.94,9.05,8.93,9.05,1907600.0,8.94,9.05,8.93,9.05,1907600.0
2010-01-08 10:00:00,9.05,9.07,9.0,9.01,629100.0,9.05,9.07,9.0,9.01,629100.0
2010-01-08 10:30:00,9.0,9.03,8.99,9.02,1339200.0,9.0,9.03,8.99,9.02,1339200.0
2010-01-08 11:00:00,9.03,9.12,9.02,9.11,635200.0,9.03,9.12,9.02,9.11,635200.0
2010-01-08 11:30:00,9.1,9.13,9.08,9.1,715100.0,9.1,9.13,9.08,9.1,715100.0
2010-01-08 12:00:00,9.1,9.11,9.01,9.01,1619500.0,9.1,9.11,9.01,9.01,1619500.0
2010-01-08 12:30:00,9.01,9.03,8.99,9.01,2071600.0,9.01,9.03,8.99,9.01,2071600.0
2010-01-08 13:00:00,9.01,9.03,8.99,9.0,1381700.0,9.01,9.03,8.99,9.0,1381700.0
2010-01-08 13:30:00,9.0,9.03,9.0,9.0,636200.0,9.0,9.03,9.0,9.0,636200.0
2010-01-08 14:00:00,8.99,9.05,8.99,9.05,570000.0,8.99,9.05,8.99,9.05,570000.0
2010-01-08 14:30:00,9.04,9.05,9.0,9.0,886400.0,9.04,9.05,9.0,9.0,886400.0
2010-01-08 15:00:00,9.0,9.03,8.99,9.01,1727800.0,9.0,9.03,8.99,9.01,1727800.0
2010-01-08 15:30:00,9.01,9.06,9.0,9.01,4036500.0,9.01,9.06,9.0,9.01,4036500.0
2010-01-11 09:30:00,9.08,9.09,9.0,9.08,1092300.0,9.08,9.09,9.0,9.08,1092300.0
2010-01-11 10:00:00,9.08,9.1,9.07,9.09,644400.0,9.08,9.1,9.07,9.09,644400.0
2010-01-11 10:30:00,9.08,9.09,9.06,9.09,728200.0,9.08,9.09,9.06,9.09,728200.0
2010-01-11 11:00:00,9.09,9.11,9.09,9.1,708800.0,9.09,9.11,9.09,9.1,708800.0
2010-01-11 11:30:00,9.1,9.14,9.07,9.14,1053100.0,9.1,9.14,9.07,9.14,1053100.0
2010-01-11 12:00:00,9.14,9.16,9.13,9.14,400400.0,9.14,9.16,9.13,9.14,400400.0
2010-01-11 12:30:00,9.14,9.16,9.11,9.12,841700.0,9.14,9.16,9.11,9.12,841700.0
2010-01-11 13:00:00,9.13,9.13,9.11,9.11,316300.0,9.13,9.13,9.11,9.11,316300.0
2010-01-11 13:30:00,9.11,9.12,9.07,9.09,374200.0,9.11,9.12,9.07,9.09,374200.0
2010-01-11 14:00:00,9.1,9.1,9.07,9.08,350400.0,9.1,9.1,9.07,9.08,350400.0
2010-01-11 14:30:00,9.07,9.08,9.03,9.06,470500.0,9.07,9.08,9.03,9.06,470500.0
2010-01-11 15:00:00,9.05,9.08,9.05,9.07,647700.0,9.05,9.08,9.05,9.07,647700.0
2010-01-11 15:30:00,9.07,9.09,9.06,9.07,1100100.0,9.07,9.09,9.06,9.07,1100100.0
2010-01-12 09:30:00,9.04,9.06,8.98,9.05,912000.0,9.04,9.06,8.98,9.05,912000.0
2010-01-12 10:00:00,9.06,9.08,9.01,9.01,711300.0,9.06,9.08,9.01,9.01,711300.0
2010-01-12 10:30:00,9.02,9.04,8.99,9.01,722300.0,9.02,9.04,8.99,9.01,722300.0
2010-01-12 11:00:00,9.02,9.19,9.01,9.18,1773200.0,9.02,9.19,9.01,9.18,1773200.0
2010-01-12 11:30:00,9.18,9.28,9.17,9.23,2780600.0,9.18,9.28,9.17,9.23,2780600.0
2010-01-12 12:00:00,9.23,9.26,9.21,9.23,1280600.0,9.23,9.26,9.21,9.23,1280600.0
2010-01-12 12:30:00,9.23,9.24,9.18,9.2,841900.0,9.23,9.24,9.18,9.2,841900.0
2010-01-12 13:00:00,9.2,9.21,9.17,9.18,365500.0,9.2,9.21,9.17,9.18,365500.0
2010-01-12 13:30:00,9.18,9.18,9.13,9.13,478200.0,9.18,9.18,9.13,9.13,478200.0
2010-01-12 14:00:00,9.14,9.14,9.09,9.11,585800.0,9.14,9.14,9.09,9.11,585800.0
2010-01-12 14:30:00,9.11,9.11,9.08,9.11,463000.0,9.11,9.11,9.08,9.11,463000.0
2010-01-12 15:00:00,9.1,9.12,9.1,9.1,515000.0,9.1,9.12,9.1,9.1,515000.0
2010-01-12 15:30:00,9.11,9.14,9.09,9.13,1310500.0,9.11,9.14,9.09,9.13,1310500.0
2010-01-13 09:30:00,9.17,9.19,9.09,9.09,877100.0,9.17,9.19,9.09,9.09,877100.0
2010-01-13 10:00:00,9.09,9.1,8.99,9.01,884500.0,9.09,9.1,8.99,9.01,884500.0
2010-01-13 10:30:00,9.0,9.04,9.0,9.04,623700.0,9.0,9.04,9.0,9.04,623700.0
2010-01-13 11:00:00,9.04,9.06,9.0,9.04,1532800.0,9.04,9.06,9.0,9.04,1532800.0
2010-01-13 11:30:00,9.04,9.05,9.02,9.05,482300.0,9.04,9.05,9.02,9.05,482300.0
2010-01-13 12:00:00,9.05,9.09,9.04,9.09,419500.0,9.05,9.09,9.04,9.09,419500.0
2010-01-13 12:30:00,9.09,9.14,9.08,9.13,699300.0,9.09,9.14,9.08,9.13,699300.0
2010-01-13 13:00:00,9.14,9.14,9.1,9.13,437300.0,9.14,9.14,9.1,9.13,437300.0
2010-01-13 13:30:00,9.12,9.17,9.12,9.13,707700.0,9.12,9.17,9.12,9.13,707700.0
2010-01-13 14:00:00,9.12,9.16,9.12,9.12,400700.0,9.12,9.16,9.12,9.12,400700.0
2010-01-13 14:30:00,9.12,9.14,9.09,9.14,664700.0,9.12,9.14,9.09,9.14,664700.0
2010-01-13 15:00:00,9.14,9.18,9.12,9.15,980300.0,9.14,9.18,9.12,9.15,980300.0
2010-01-13 15:30:00,9.15,9.17,9.14,9.15,1359900.0,9.15,9.17,9.14,9.15,1359900.0
2010-01-14 09:30:00,9.12,9.2,9.09,9.19,695600.0,9.12,9.2,9.09,9.19,695600.0
2010-01-14 10:00:00,9.2,9.42,9.19,9.39,2871100.0,9.2,9.42,9.19,9.39,2871100.0
2010-01-14 10:30:00,9.38,9.49,9.35,9.46,2192700.0,9.38,9.49,9.35,9.46,2192700.0
2010-01-14 11:00:00,9.47,9.47,9.36,9.42,1169400.0,9.47,9.47,9.36,9.42,1169400.0
2010-01-14 11:30:00,9.42,9.44,9.38,9.38,701600.0,9.42,9.44,9.38,9.38,701600.0
2010-01-14 12:00:00,9.39,9.41,9.38,9.4,616000.0,9.39,9.41,9.38,9.4,616000.0
2010-01-14 12:30:00,9.4,9.42,9.4,9.4,567300.0,9.4,9.42,9.4,9.4,567300.0
2010-01-14 13:00:00,9.41,9.47,9.39,9.45,2869000.0,9.41,9.47,9.39,9.45,2869000.0
2010-01-14 13:30:00,9.45,9.52,9.45,9.48,1374600.0,9.45,9.52,9.45,9.48,1374600.0
2010-01-14 14:00:00,9.47,9.48,9.45,9.46,819400.0,9.47,9.48,9.45,9.46,819400.0
2010-01-14 14:30:00,9.45,9.48,9.44,9.48,683800.0,9.45,9.48,9.44,9.48,683800.0
2010-01-14 15:00:00,9.48,9.49,9.41,9.44,1994000.0,9.48,9.49,9.41,9.44,1994000.0
2010-01-14 15:30:00,9.44,9.51,9.42,9.5,3166300.0,9.44,9.51,9.42,9.5,3166300.0
2010-01-15 09:30:00,9.5,9.5,9.26,9.34,3346700.0,9.5,9.5,9.26,9.34,3346700.0
2010-01-15 10:00:00,9.34,9.38,9.24,9.33,1164400.0,9.34,9.38,9.24,9.33,1164400.0
2010-01-15 10:30:00,9.33,9.36,9.28,9.32,1370200.0,9.33,9.36,9.28,9.32,1370200.0
2010-01-15 11:00:00,9.31,9.37,9.31,9.35,903900.0,9.31,9.37,9.31,9.35,903900.0
2010-01-15 11:30:00,9.34,9.36,9.33,9.33,242500.0,9.34,9.36,9.33,9.33,242500.0
2010-01-15 12:00:00,9.33,9.34,9.26,9.26,327600.0,9.33,9.34,9.26,9.26,327600.0
2010-01-15 12:30:00,9.26,9.3,9.25,9.29,747200.0,9.26,9.3,9.25,9.29,747200.0
2010-01-15 13:00:00,9.28,9.3,9.25,9.28,502100.0,9.28,9.3,9.25,9.28,502100.0
2010-01-15 13:30:00,9.28,9.31,9.27,9.29,506500.0,9.28,9.31,9.27,9.29,506500.0
2010-01-15 14:00:00,9.3,9.33,9.29,9.3,443900.0,9.3,9.33,9.29,9.3,443900.0
2010-01-15 14:30:00,9.3,9.32,9.26,9.28,930000.0,9.3,9.32,9.26,9.28,930000.0
2010-01-15 15:00:00,9.28,9.39,9.28,9.39,1068300.0,9.28,9.39,9.28,9.39,1068300.0
2010-01-15 15:30:00,9.4,9.45,9.37,9.43,4444700.0,9.4,9.45,9.37,9.43,4444700.0
2010-01-19 09:30:00,9.45,9.57,9.41,9.43,1003100.0,9.45,9.57,9.41,9.43,1003100.0
2010-01-19 10:00:00,9.43,9.49,9.42,9.45,1589300.0,9.43,9.49,9.42,9.45,1589300.0
2010-01-19 10:30:00,9.45,9.52,9.45,9.49,464500.0,9.45,9.52,9.45,9.49,464500.0
2010-01-19 11:00:00,9.49,9.51,9.46,9.47,354300.0,9.49,9.51,9.46,9.47,354300.0
2010-01-19 11:30:00,9.47,9.47,9.43,9.45,208100.0,9.47,9.47,9.43,9.45,208100.0
2010-01-19 12:00:00,9.45,9.46,9.43,9.44,668300.0,9.45,9.46,9.43,9.44,668300.0
2010-01-19 12:30:00,9.44,9.47,9.44,9.47,505000.0,9.44,9.47,9.44,9.47,505000.0
2010-01-19 13:00:00,9.47,9.48,9.44,9.47,672700.0,9.47,9.48,9.44,9.47,672700.0
2010-01-19 13:30:00,9.48,9.49,9.46,9.49,633300.0,9.48,9.49,9.46,9.49,633300.0
2010-01-19 14:00:00,9.48,9.51,9.48,9.51,699300.0,9.48,9.51,9.48,9.51,699300.0
2010-01-19 14:30:00,9.5,9.53,9.49,9.51,2091500.0,9.5,9.53,9.49,9.51,2091500.0
2010-01-19 15:00:00,9.5,9.57,9.44,9.56,2540200.0,9.5,9.57,9.44,9.56,2540200.0
2010-01-19 15:30:00,9.57,9.62,9.54,9.62,2694000.0,9.57,9.62,9.54,9.62,2694000.0
2010-01-20 09:30:00,9.62,9.72,9.52,9.7,5043500.0,9.62,9.72,9.52,9.7,5043500.0
2010-01-20 10:00:00,9.7,9.79,9.66,9.7,7020700.0,9.7,9.79,9.66,9.7,7020700.0
2010-01-20 10:30:00,9.69,9.7,9.61,9.63,2406700.0,9.69,9.7,9.61,9.63,2406700.0
2010-01-20 11:00:00,9.63,9.63,9.55,9.59,5343100.0,9.63,9.63,9.55,9.59,5343100.0
2010-01-20 11:30:00,9.59,9.59,9.45,9.45,2091400.0,9.59,9.59,9.45,9.45,2091400.0
2010-01-20 12:00:00,9.46,9.51,9.45,9.46,951300.0,9.46,9.51,9.45,9.46,951300.0
2010-01-20 12:30:00,9.45,9.47,9.4,9.41,1001400.0,9.45,9.47,9.4,9.41,1001400.0
2010-01-20 13:00:00,9.41,9.48,9.4,9.48,1552800.0,9.41,9.48,9.4,9.48,1552800.0
2010-01-20 13:30:00,9.48,9.51,9.43,9.48,1364400.0,9.48,9.51,9.43,9.48,1364400.0
2010-01-20 14:00:00,9.49,9.54,9.48,9.49,820500.0,9.49,9.54,9.48,9.49,820500.0
2010-01-20 14:30:00,9.5,9.52,9.48,9.51,1401700.0,9.5,9.52,9.48,9.51,1401700.0
2010-01-20 15:00:00,9.51,9.53,9.48,9.5,1609800.0,9.51,9.53,9.48,9.5,1609800.0
2010-01-20 15:30:00,9.51,9.52,9.48,9.48,1899900.0,9.51,9.52,9.48,9.48,1899900.0
2010-01-21 09:30:00,9.36,9.44,9.14,9.23,5852700.0,9.36,9.44,9.14,9.23,5852700.0
2010-01-21 10:00:00,9.23,9.3,9.18,9.21,3502000.0,9.23,9.3,9.18,9.21,3502000.0
2010-01-21 10:30:00,9.21,9.22,9.12,9.21,4457100.0,9.21,9.22,9.12,9.21,4457100.0
2010-01-21 11:00:00,9.21,9.23,9.14,9.15,2250400.0,9.21,9.23,9.14,9.15,2250400.0
2010-01-21 11:30:00,9.16,9.17,9.1,9.1,1602800.0,9.16,9.17,9.1,9.1,1602800.0
2010-01-21 12:00:00,9.1,9.13,9.06,9.06,1196100.0,9.1,9.13,9.06,9.06,1196100.0
2010-01-21 12:30:00,9.06,9.1,9.06,9.06,542700.0,9.06,9.1,9.06,9.06,542700.0
2010-01-21 13:00:00,9.07,9.09,9.04,9.07,908900.0,9.07,9.09,9.04,9.07,908900.0
2010-01-21 13:30:00,9.07,9.1,9.07,9.1,615200.0,9.07,9.1,9.07,9.1,615200.0
2010-01-21 14:00:00,9.09,9.15,9.08,9.15,1253300.0,9.09,9.15,9.08,9.15,1253300.0
2010-01-21 14:30:00,9.14,9.15,9.09,9.11,860700.0,9.14,9.15,9.09,9.11,860700.0
2010-01-21 15:00:00,9.11,9.12,9.07,9.1,1168700.0,9.11,9.12,9.07,9.1,1168700.0
2010-01-21 15:30:00,9.1,9.2,9.09,9.19,6335800.0,9.1,9.2,9.09,9.19,6335800.0
2010-01-22 09:30:00,9.16,9.24,9.12,9.14,3194300.0,9.16,9.24,9.12,9.14,3194300.0
2010-01-22 10:00:00,9.15,9.15,9.07,9.1,1152600.0,9.15,9.15,9.07,9.1,1152600.0
2010-01-22 10:30:00,9.1,9.14,9.07,9.14,1107500.0,9.1,9.14,9.07,9.14,1107500.0
2010-01-22 11:00:00,9.14,9.19,9.14,9.16,1851300.0,9.14,9.19,9.14,9.16,1851300.0
2010-01-22 11:30:00,9.16,9.18,9.15,9.16,1199000.0,9.16,9.18,9.15,9.16,1199000.0
2010-01-22 12:00:00,9.16,9.18,9.15,9.15,862800.0,9.16,9.18,9.15,9.15,862800.0
2010-01-22 12:30:00,9.16,9.16,9.14,9.16,459900.0,9.16,9.16,9.14,9.16,459900.0
2010-01-22 13:00:00,9.16,9.16,9.14,9.15,726300.0,9.16,9.16,9.14,9.15,726300.0
2010-01-22 13:30:00,9.15,9.17,9.14,9.17,496400.0,9.15,9.17,9.14,9.17,496400.0
2010-01-22 14:00:00,9.17,9.18,9.15,9.17,1577200.0,9.17,9.18,9.15,9.17,1577200.0
2010-01-22 14:30:00,9.16,9.17,9.14,9.15,1176600.0,9.16,9.17,9.14,9.15,1176600.0
2010-01-22 15:00:00,9.15,9.16,9.08,9.09,3311500.0,9.15,9.16,9.08,9.09,3311500.0
2010-01-22 15:30:00,9.09,9.09,9.0,9.0,3913500.0,9.09,9.09,9.0,9.0,3913500.0
2010-01-25 09:30:00,9.08,9.2,9.0,9.03,1668900.0,9.08,9.2,9.0,9.03,1668900.0
2010-01-25 10:00:00,9.02,9.08,9.01,9.05,1653400.0,9.02,9.08,9.01,9.05,1653400.0
2010-01-25 10:30:00,9.05,9.06,9.02,9.04,779500.0,9.05,9.06,9.02,9.04,779500.0
2010-01-25 11:00:00,9.03,9.05,9.0,9.0,1311200.0,9.03,9.05,9.0,9.0,1311200.0
2010-01-25 11:30:00,9.0,9.02,8.99,9.02,683500.0,9.0,9.02,8.99,9.02,683500.0
2010-01-25 12:00:00,9.02,9.05,9.01,9.02,836700.0,9.02,9.05,9.01,9.02,836700.0
2010-01-25 12:30:00,9.01,9.05,9.01,9.03,514000.0,9.01,9.05,9.01,9.03,514000.0
2010-01-25 13:00:00,9.02,9.05,9.02,9.05,227700.0,9.02,9.05,9.02,9.05,227700.0
2010-01-25 13:30:00,9.05,9.05,9.03,9.03,269800.0,9.05,9.05,9.03,9.03,269800.0
2010-01-25 14:00:00,9.03,9.04,9.01,9.01,359900.0,9.03,9.04,9.01,9.01,359900.0
2010-01-25 14:30:00,9.01,9.03,9.0,9.02,436800.0,9.01,9.03,9.0,9.02,436800.0
2010-01-25 15:00:00,9.02,9.03,9.01,9.01,404300.0,9.02,9.03,9.01,9.01,404300.0
2010-01-25 15:30:00,9.01,9.04,8.98,9.01,3138900.0,9.01,9.04,8.98,9.01,3138900.0
2010-01-26 09:30:00,8.99,9.08,8.93,9.01,968700.0,8.99,9.08,8.93,9.01,968700.0
2010-01-26 10:00:00,9.01,9.07,9.0,9.04,948300.0,9.01,9.07,9.0,9.04,948300.0
2010-01-26 10:30:00,9.04,9.06,9.02,9.04,721600.0,9.04,9.06,9.02,9.04,721600.0
2010-01-26 11:00:00,9.04,9.08,9.03,9.07,610100.0,9.04,9.08,9.03,9.07,610100.0
2010-01-26 11:30:00,9.06,9.11,9.05,9.08,748900.0,9.06,9.11,9.05,9.08,748900.0
2010-01-26 12:00:00,9.08,9.1,9.07,9.08,427600.0,9.08,9.1,9.07,9.08,427600.0
2010-01-26 12:30:00,9.07,9.12,9.07,9.12,187100.0,9.07,9.12,9.07,9.12,187100.0
2010-01-26 13:00:00,9.12,9.15,9.11,9.13,355500.0,9.12,9.15,9.11,9.13,355500.0
2010-01-26 13:30:00,9.14,9.15,9.09,9.1,1247900.0,9.14,9.15,9.09,9.1,1247900.0
2010-01-26 14:00:00,9.1,9.15,9.09,9.11,720900.0,9.1,9.15,9.09,9.11,720900.0
2010-01-26 14:30:00,9.11,9.12,9.11,9.12,416200.0,9.11,9.12,9.11,9.12,416200.0
2010-01-26 15:00:00,9.11,9.12,9.08,9.09,636400.0,9.11,9.12,9.08,9.09,636400.0
2010-01-26 15:30:00,9.1,9.1,9.02,9.04,2079300.0,9.1,9.1,9.02,9.04,2079300.0
2010-01-27 09:30:00,9.02,9.08,8.92,8.93,1921700.0,9.02,9.08,8.92,8.93,1921700.0
2010-01-27 10:00:00,8.93,9.01,8.9,8.93,2430400.0,8.93,9.01,8.9,8.93,2430400.0
2010-01-27 10:30:00,8.93,8.96,8.91,8.95,1892100.0,8.93,8.96,8.91,8.95,1892100.0
2010-01-27 11:00:00,8.95,9.01,8.94,9.01,1177800.0,8.95,9.01,8.94,9.01,1177800.0
2010-01-27 11:30:00,9.0,9.01,8.96,8.96,588400.0,9.0,9.01,8.96,8.96,588400.0
2010-01-27 12:00:00,8.97,8.98,8.93,8.94,677100.0,8.97,8.98,8.93,8.94,677100.0
2010-01-27 12:30:00,8.95,8.95,8.89,8.9,894900.0,8.95,8.95,8.89,8.9,894900.0
2010-01-27 13:00:00,8.9,8.94,8.89,8.94,847700.0,8.9,8.94,8.89,8.94,847700.0
2010-01-27 13:30:00,8.93,8.96,8.93,8.93,802800.0,8.93,8.96,8.93,8.93,802800.0
2010-01-27 14:00:00,8.93,8.94,8.86,8.88,847600.0,8.93,8.94,8.86,8.88,847600.0
2010-01-27 14:30:00,8.88,8.99,8.88,8.98,1397000.0,8.88,8.99,8.88,8.98,1397000.0
2010-01-27 15:00:00,8.99,8.99,8.93,8.93,1220700.0,8.99,8.99,8.93,8.93,1220700.0
2010-01-27 15:30:00,8.94,8.96,8.9,8.93,2807800.0,8.94,8.96,8.9,8.93,2807800.0
2010-01-28 09:30:00,8.93,8.99,8.82,8.92,1636900.0,8.93,8.99,8.82,8.92,1636900.0
2010-01-28 10:00:00,8.92,8.92,8.86,8.87,585900.0,8.92,8.92,8.86,8.87,585900.0
2010-01-28 10:30:00,8.87,8.89,8.86,8.86,559500.0,8.87,8.89,8.86,8.86,559500.0
2010-01-28 11:00:00,8.86,8.87,8.75,8.81,1172700.0,8.86,8.87,8.75,8.81,1172700.0
2010-01-28 11:30:00,8.8,8.81,8.73,8.75,1845800.0,8.8,8.81,8.73,8.75,1845800.0
2010-01-28 12:00:00,8.74,8.75,8.66,8.68,1049200.0,8.74,8.75,8.66,8.68,1049200.0
2010-01-28 12:30:00,8.68,8.73,8.67,8.72,922700.0,8.68,8.73,8.67,8.72,922700.0
2010-01-28 13:00:00,8.72,8.74,8.7,8.72,703800.0,8.72,8.74,8.7,8.72,703800.0
2010-01-28 13:30:00,8.72,8.77,8.7,8.75,1168800.0,8.72,8.77,8.7,8.75,1168800.0
2010-01-28 14:00:00,8.75,8.8,8.75,8.79,544800.0,8.75,8.8,8.75,8.79,544800.0
2010-01-28 14:30:00,8.8,8.8,8.76,8.77,925300.0,8.8,8.8,8.76,8.77,925300.0
2010-01-28 15:00:00,8.78,8.79,8.74,8.77,1380700.0,8.78,8.79,8.74,8.77,1380700.0
2010-01-28 15:30:00,8.77,8.8,8.72,8.72,2446000.0,8.77,8.8,8.72,8.72,2446000.0
2010-01-29 09:30:00,8.74,8.8,8.71,8.8,1162100.0,8.74,8.8,8.71,8.8,1162100.0
2010-01-29 10:00:00,8.8,8.8,8.75,8.8,1178100.0,8.8,8.8,8.75,8.8,1178100.0
2010-01-29 10:30:00,8.8,8.82,8.75,8.77,660700.0,8.8,8.82,8.75,8.77,660700.0
2010-01-29 11:00:00,8.77,8.77,8.69,8.69,578200.0,8.77,8.77,8.69,8.69,578200.0
2010-01-29 11:30:00,8.7,8.7,8.66,8.68,1523000.0,8.7,8.7,8.66,8.68,1523000.0
2010-01-29 12:00:00,8.69,8.71,8.66,8.7,399000.0,8.69,8.71,8.66,8.7,399000.0
2010-01-29 12:30:00,8.71,8.72,8.7,8.72,164500.0,8.71,8.72,8.7,8.72,164500.0
2010-01-29 13:00:00,8.71,8.73,8.71,8.73,199700.0,8.71,8.73,8.71,8.73,199700.0
2010-01-29 13:30:00,8.73,8.74,8.69,8.69,443900.0,8.73,8.74,8.69,8.69,443900.0
2010-01-29 14:00:00,8.69,8.75,8.69,8.74,1016700.0,8.69,8.75,8.69,8.74,1016700.0
2010-01-29 14:30:00,8.75,8.75,8.69,8.7,1102000.0,8.75,8.75,8.69,8.7,1102000.0
2010-01-29 15:00:00,8.71,8.71,8.66,8.67,449000.0,8.71,8.71,8.66,8.67,449000.0
2010-01-29 15:30:00,8.68,8.68,8.63,8.63,1900100.0,8.68,8.68,8.63,8.63,1900100.0
2010-02-01 09:30:00,8.47,8.51,8.24,8.35,9659900.0,8.47,8.51,8.24,8.35,9659900.0
2010-02-01 10:00:00,8.36,8.67,8.35,8.67,18315000.0,8.36,8.67,8.35,8.67,18315000.0
2010-02-01 10:30:00,8.66,8.83,8.63,8.63,8539100.0,8.66,8.83,8.63,8.63,8539100.0
2010-02-01 11:00:00,8.63,8.65,8.49,8.53,6061400.0,8.63,8.65,8.49,8.53,6061400.0
2010-02-01 11:30:00,8.53,8.55,8.46,8.53,2377100.0,8.53,8.55,8.46,8.53,2377100.0
2010-02-01 12:00:00,8.52,8.55,8.49,8.52,1176300.0,8.52,8.55,8.49,8.52,1176300.0
2010-02-01 12:30:00,8.52,8.56,8.51,8.54,1295900.0,8.52,8.56,8.51,8.54,1295900.0
2010-02-01 13:00:00,8.55,8.6,8.5,8.54,2646700.0,8.55,8.6,8.5,8.54,2646700.0
2010-02-01 13:30:00,8.54,8.55,8.48,8.49,2253500.0,8.54,8.55,8.48,8.49,2253500.0
2010-02-01 14:00:00,8.49,8.5,8.45,8.46,1064400.0,8.49,8.5,8.45,8.46,1064400.0
2010-02-01 14:30:00,8.46,8.48,8.38,8.39,3151400.0,8.46,8.48,8.38,8.39,3151400.0
2010-02-01 15:00:00,8.39,8.4,8.28,8.34,5595500.0,8.39,8.4,8.28,8.34,5595500.0
2010-02-01 15:30:00,8.34,8.44,8.33,8.42,3846400.0,8.34,8.44,8.33,8.42,3846400.0
2010-02-02 09:30:00,8.49,8.49,8.25,8.26,3724300.0,8.49,8.49,8.25,8.26,3724300.0
2010-02-02 10:00:00,8.25,8.39,8.25,8.38,8582200.0,8.25,8.39,8.25,8.38,8582200.0
2010-02-02 10:30:00,8.39,8.41,8.32,8.33,4356500.0,8.39,8.41,8.32,8.33,4356500.0
2010-02-02 11:00:00,8.32,8.38,8.29,8.33,3036900.0,8.32,8.38,8.29,8.33,3036900.0
2010-02-02 11:30:00,8.33,8.33,8.28,8.33,1720200.0,8.33,8.33,8.28,8.33,1720200.0
2010-02-02 12:00:00,8.33,8.42,8.31,8.39,1342700.0,8.33,8.42,8.31,8.39,1342700.0
2010-02-02 12:30:00,8.4,8.4,8.35,8.39,1615000.0,8.4,8.4,8.35,8.39,1615000.0
2010-02-02 13:00:00,8.4,8.45,8.39,8.43,824800.0,8.4,8.45,8.39,8.43,824800.0
2010-02-02 13:30:00,8.43,8.43,8.37,8.39,1948600.0,8.43,8.43,8.37,8.39,1948600.0
2010-02-02 14:00:00,8.38,8.41,8.35,8.36,1713600.0,8.38,8.41,8.35,8.36,1713600.0
2010-02-02 14:30:00,8.36,8.41,8.34,8.39,1120300.0,8.36,8.41,8.34,8.39,1120300.0
2010-02-02 15:00:00,8.39,8.41,8.36,8.39,2072800.0,8.39,8.41,8.36,8.39,2072800.0
2010-02-02 15:30:00,8.4,8.42,8.38,8.39,3087000.0,8.4,8.42,8.38,8.39,3087000.0
2010-02-03 09:30:00,8.35,8.4,8.3,8.35,2291300.0,8.35,8.4,8.3,8.35,2291300.0
2010-02-03 10:00:00,8.35,8.35,8.32,8.33,991400.0,8.35,8.35,8.32,8.33,991400.0
2010-02-03 10:30:00,8.33,8.37,8.32,8.35,844200.0,8.33,8.37,8.32,8.35,844200.0
2010-02-03 11:00:00,8.34,8.35,8.33,8.33,569200.0,8.34,8.35,8.33,8.33,569200.0
2010-02-03 11:30:00,8.34,8.34,8.26,8.3,1351600.0,8.34,8.34,8.26,8.3,1351600.0
2010-02-03 12:00:00,8.3,8.33,8.3,8.32,325600.0,8.3,8.33,8.3,8.32,325600.0
2010-02-03 12:30:00,8.32,8.36,8.31,8.35,591000.0,8.32,8.36,8.31,8.35,591000.0
2010-02-03 13:00:00,8.35,8.39,8.33,8.34,1609400.0,8.35,8.39,8.33,8.34,1609400.0
2010-02-03 13:30:00,8.35,8.37,8.34,8.37,560900.0,8.35,8.37,8.34,8.37,560900.0
2010-02-03 14:00:00,8.36,8.39,8.35,8.37,562200.0,8.36,8.39,8.35,8.37,562200.0
2010-02-03 14:30:00,8.36,8.37,8.36,8.36,364900.0,8.36,8.37,8.36,8.36,364900.0
2010-02-03 15:00:00,8.37,8.39,8.36,8.37,780800.0,8.37,8.39,8.36,8.37,780800.0
2010-02-03 15:30:00,8.37,8.38,8.35,8.35,1336700.0,8.37,8.38,8.35,8.35,1336700.0
2010-02-04 09:30:00,8.31,8.39,8.19,8.3,2943100.0,8.31,8.39,8.19,8.3,2943100.0
2010-02-04 10:00:00,8.3,8.36,8.29,8.34,3269400.0,8.3,8.36,8.29,8.34,3269400.0
2010-02-04 10:30:00,8.33,8.4,8.33,8.35,2764300.0,8.33,8.4,8.33,8.35,2764300.0
2010-02-04 11:00:00,8.34,8.39,8.34,8.38,729400.0,8.34,8.39,8.34,8.38,729400.0
2010-02-04 11:30:00,8.38,8.38,8.28,8.31,1150100.0,8.38,8.38,8.28,8.31,1150100.0
2010-02-04 12:00:00,8.31,8.32,8.29,8.3,456000.0,8.31,8.32,8.29,8.3,456000.0
2010-02-04 12:30:00,8.31,8.31,8.26,8.28,513200.0,8.31,8.31,8.26,8.28,513200.0
2010-02-04 13:00:00,8.28,8.29,8.25,8.25,513600.0,8.28,8.29,8.25,8.25,513600.0
2010-02-04 13:30:00,8.25,8.28,8.24,8.26,754400.0,8.25,8.28,8.24,8.26,754400.0
2010-02-04 14:00:00,8.26,8.27,8.24,8.26,892300.0,8.26,8.27,8.24,8.26,892300.0
2010-02-04 14:30:00,8.26,8.27,8.24,8.25,839300.0,8.26,8.27,8.24,8.25,839300.0
2010-02-04 15:00:00,8.25,8.25,8.2,8.23,1702900.0,8.25,8.25,8.2,8.23,1702900.0
2010-02-04 15:30:00,8.23,8.23,8.16,8.16,3862700.0,8.23,8.23,8.16,8.16,3862700.0
2010-02-05 09:30:00,8.16,8.2,8.1,8.14,1847200.0,8.16,8.2,8.1,8.14,1847200.0
2010-02-05 10:00:00,8.14,8.17,8.12,8.16,1091500.0,8.14,8.17,8.12,8.16,1091500.0
2010-02-05 10:30:00,8.16,8.18,8.14,8.17,1484700.0,8.16,8.18,8.14,8.17,1484700.0
2010-02-05 11:00:00,8.16,8.21,8.16,8.18,781200.0,8.16,8.21,8.16,8.18,781200.0
2010-02-05 11:30:00,8.18,8.2,8.13,8.15,1010200.0,8.18,8.2,8.13,8.15,1010200.0
2010-02-05 12:00:00,8.15,8.16,8.14,8.16,702300.0,8.15,8.16,8.14,8.16,702300.0
2010-02-05 12:30:00,8.15,8.17,8.13,8.14,820200.0,8.15,8.17,8.13,8.14,820200.0
2010-02-05 13:00:00,8.14,8.16,8.13,8.13,635700.0,8.14,8.16,8.13,8.13,635700.0
2010-02-05 13:30:00,8.14,8.14,8.06,8.09,1606200.0,8.14,8.14,8.06,8.09,1606200.0
2010-02-05 14:00:00,8.09,8.14,8.09,8.11,1288900.0,8.09,8.14,8.09,8.11,1288900.0
2010-02-05 14:30:00,8.1,8.12,8.08,8.11,1114400.0,8.1,8.12,8.08,8.11,1114400.0
2010-02-05 15:00:00,8.11,8.19,8.1,8.15,1516100.0,8.11,8.19,8.1,8.15,1516100.0
2010-02-05 15:30:00,8.16,8.21,8.15,8.21,2738600.0,8.16,8.21,8.15,8.21,2738600.0
2010-02-08 09:30:00,8.17,8.2,8.07,8.17,2339600.0,8.17,8.2,8.07,8.17,2339600.0
2010-02-08 10:00:00,8.18,8.19,8.13,8.16,1935800.0,8.18,8.19,8.13,8.16,1935800.0
2010-02-08 10:30:00,8.16,8.18,8.13,8.18,852600.0,8.16,8.18,8.13,8.18,852600.0
2010-02-08 11:00:00,8.18,8.22,8.17,8.2,1620800.0,8.18,8.22,8.17,8.2,1620800.0
2010-02-08 11:30:00,8.19,8.22,8.18,8.22,638600.0,8.19,8.22,8.18,8.22,638600.0
2010-02-08 12:00:00,8.21,8.25,8.2,8.25,406100.0,8.21,8.25,8.2,8.25,406100.0
2010-02-08 12:30:00,8.25,8.25,8.22,8.22,365500.0,8.25,8.25,8.22,8.22,365500.0
2010-02-08 13:00:00,8.23,8.23,8.19,8.22,406400.0,8.23,8.23,8.19,8.22,406400.0
2010-02-08 13:30:00,8.22,8.22,8.2,8.2,297000.0,8.22,8.22,8.2,8.2,297000.0
2010-02-08 14:00:00,8.2,8.21,8.17,8.17,640800.0,8.2,8.21,8.17,8.17,640800.0
2010-02-08 14:30:00,8.17,8.2,8.15,8.18,1495600.0,8.17,8.2,8.15,8.18,1495600.0
2010-02-08 15:00:00,8.18,8.19,8.15,8.15,1376100.0,8.18,8.19,8.15,8.15,1376100.0
2010-02-08 15:30:00,8.16,8.18,8.13,8.14,2140900.0,8.16,8.18,8.13,8.14,2140900.0
2010-02-09 09:30:00,8.17,8.24,8.08,8.13,3009100.0,8.17,8.24,8.08,8.13,3009100.0
2010-02-09 10:00:00,8.13,8.16,8.09,8.14,4153000.0,8.13,8.16,8.09,8.14,4153000.0
2010-02-09 10:30:00,8.14,8.15,8.1,8.11,557500.0,8.14,8.15,8.1,8.11,557500.0
2010-02-09 11:00:00,8.1,8.12,8.09,8.1,676200.0,8.1,8.12,8.09,8.1,676200.0
2010-02-09 11:30:00,8.1,8.16,8.09,8.15,1212000.0,8.1,8.16,8.09,8.15,1212000.0
2010-02-09 12:00:00,8.14,8.23,8.14,8.22,924100.0,8.14,8.23,8.14,8.22,924100.0
2010-02-09 12:30:00,8.21,8.23,8.15,8.17,934500.0,8.21,8.23,8.15,8.17,934500.0
2010-02-09 13:00:00,8.18,8.2,8.16,8.16,324400.0,8.18,8.2,8.16,8.16,324400.0
2010-02-09 13:30:00,8.16,8.17,8.14,8.15,514900.0,8.16,8.17,8.14,8.15,514900.0
2010-02-09 14:00:00,8.15,8.16,8.13,8.15,568700.0,8.15,8.16,8.13,8.15,568700.0
2010-02-09 14:30:00,8.14,8.19,8.14,8.17,909800.0,8.14,8.19,8.14,8.17,909800.0
2010-02-09 15:00:00,8.17,8.22,8.16,8.21,1966200.0,8.17,8.22,8.16,8.21,1966200.0
2010-02-09 15:30:00,8.22,8.25,8.2,8.23,3194500.0,8.22,8.25,8.2,8.23,3194500.0
2010-02-10 09:30:00,8.23,8.24,8.13,8.14,2188700.0,8.23,8.24,8.13,8.14,2188700.0
2010-02-10 10:00:00,8.13,8.14,8.1,8.13,1411700.0,8.13,8.14,8.1,8.13,1411700.0
2010-02-10 10:30:00,8.12,8.16,8.11,8.16,822600.0,8.12,8.16,8.11,8.16,822600.0
2010-02-10 11:00:00,8.17,8.2,8.14,8.16,1838400.0,8.17,8.2,8.14,8.16,1838400.0
2010-02-10 11:30:00,8.17,8.21,8.16,8.18,1044800.0,8.17,8.21,8.16,8.18,1044800.0
2010-02-10 12:00:00,8.18,8.23,8.18,8.21,509000.0,8.18,8.23,8.18,8.21,509000.0
2010-02-10 12:30:00,8.21,8.23,8.2,8.22,741100.0,8.21,8.23,8.2,8.22,741100.0
2010-02-10 13:00:00,8.22,8.3,8.21,8.3,959700.0,8.22,8.3,8.21,8.3,959700.0
2010-02-10 13:30:00,8.3,8.4,8.29,8.34,2882000.0,8.3,8.4,8.29,8.34,2882000.0
2010-02-10 14:00:00,8.34,8.42,8.32,8.34,2789700.0,8.34,8.42,8.32,8.34,2789700.0
2010-02-10 14:30:00,8.34,8.34,8.25,8.3,1387500.0,8.34,8.34,8.25,8.3,1387500.0
2010-02-10 15:00:00,8.31,8.33,8.25,8.32,2091200.0,8.31,8.33,8.25,8.32,2091200.0
2010-02-10 15:30:00,8.32,8.32,8.25,8.31,3836300.0,8.32,8.32,8.25,8.31,3836300.0
2010-02-11 09:30:00,7.75,7.78,7.52,7.59,21769600.0,7.75,7.78,7.52,7.59,21769600.0
2010-02-11 10:00:00,7.59,7.73,7.53,7.62,15454000.0,7.59,7.73,7.53,7.62,15454000.0
2010-02-11 10:30:00,7.62,7.64,7.41,7.46,17813400.0,7.62,7.64,7.41,7.46,17813400.0
2010-02-11 11:00:00,7.47,7.63,7.39,7.57,15651000.0,7.47,7.63,7.39,7.57,15651000.0
2010-02-11 11:30:00,7.57,7.57,7.49,7.52,7707100.0,7.57,7.57,7.49,7.52,7707100.0
2010-02-11 12:00:00,7.51,7.6,7.5,7.59,3476300.0,7.51,7.6,7.5,7.59,3476300.0
2010-02-11 12:30:00,7.59,7.6,7.54,7.56,4900800.0,7.59,7.6,7.54,7.56,4900800.0
2010-02-11 13:00:00,7.56,7.6,7.55,7.57,8391900.0,7.56,7.6,7.55,7.57,8391900.0
2010-02-11 13:30:00,7.58,7.62,7.57,7.6,6745600.0,7.58,7.62,7.57,7.6,6745600.0
2010-02-11 14:00:00,7.6,7.62,7.55,7.55,3008700.0,7.6,7.62,7.55,7.55,3008700.0
2010-02-11 14:30:00,7.55,7.56,7.49,7.54,5143800.0,7.55,7.56,7.49,7.54,5143800.0
2010-02-11 15:00:00,7.54,7.55,7.47,7.48,7216400.0,7.54,7.55,7.47,7.48,7216400.0
2010-02-11 15:30:00,7.47,7.49,7.42,7.47,17381500.0,7.47,7.49,7.42,7.47,17381500.0
2010-02-12 09:30:00,7.34,7.36,7.25,7.29,15747500.0,7.34,7.36,7.25,7.29,15747500.0
2010-02-12 10:00:00,7.29,7.36,7.27,7.35,4646300.0,7.29,7.36,7.27,7.35,4646300.0
2010-02-12 10:30:00,7.35,7.37,7.3,7.31,2853900.0,7.35,7.37,7.3,7.31,2853900.0
2010-02-12 11:00:00,7.31,7.33,7.28,7.29,3549400.0,7.31,7.33,7.28,7.29,3549400.0
2010-02-12 11:30:00,7.29,7.31,7.25,7.25,1686800.0,7.29,7.31,7.25,7.25,1686800.0
2010-02-12 12:00:00,7.26,7.31,7.25,7.29,2810200.0,7.26,7.31,7.25,7.29,2810200.0
2010-02-12 12:30:00,7.3,7.3,7.28,7.29,1560000.0,7.3,7.3,7.28,7.29,1560000.0
2010-02-12 13:00:00,7.28,7.3,7.28,7.3,1973100.0,7.28,7.3,7.28,7.3,1973100.0
2010-02-12 13:30:00,7.3,7.36,7.26,7.35,3983200.0,7.3,7.36,7.26,7.35,3983200.0
2010-02-12 14:00:00,7.35,7.36,7.32,7.34,2178600.0,7.35,7.36,7.32,7.34,2178600.0
2010-02-12 14:30:00,7.34,7.36,7.33,7.35,1995100.0,7.34,7.36,7.33,7.35,1995100.0
2010-02-12 15:00:00,7.35,7.36,7.33,7.35,3052800.0,7.35,7.36,7.33,7.35,3052800.0
2010-02-12 15:30:00,7.35,7.43,7.34,7.4,9681500.0,7.35,7.43,7.34,7.4,9681500.0
2010-02-16 09:30:00,7.41,7.41,7.19,7.21,4375000.0,7.41,7.41,7.19,7.21,4375000.0
2010-02-16 10:00:00,7.22,7.27,7.21,7.23,1512000.0,7.22,7.27,7.21,7.23,1512000.0
2010-02-16 10:30:00,7.23,7.32,7.22,7.29,2728900.0,7.23,7.32,7.22,7.29,2728900.0
2010-02-16 11:00:00,7.28,7.37,7.28,7.37,2464300.0,7.28,7.37,7.28,7.37,2464300.0
2010-02-16 11:30:00,7.36,7.41,7.36,7.39,2993300.0,7.36,7.41,7.36,7.39,2993300.0
2010-02-16 12:00:00,7.4,7.42,7.38,7.4,3095100.0,7.4,7.42,7.38,7.4,3095100.0
2010-02-16 12:30:00,7.39,7.42,7.37,7.41,5691900.0,7.39,7.42,7.37,7.41,5691900.0
2010-02-16 13:00:00,7.4,7.43,7.38,7.41,2921500.0,7.4,7.43,7.38,7.41,2921500.0
2010-02-16 13:30:00,7.41,7.41,7.39,7.41,933600.0,7.41,7.41,7.39,7.41,933600.0
2010-02-16 14:00:00,7.41,7.41,7.36,7.38,1350000.0,7.41,7.41,7.36,7.38,1350000.0
2010-02-16 14:30:00,7.38,7.39,7.34,7.38,1971400.0,7.38,7.39,7.34,7.38,1971400.0
2010-02-16 15:00:00,7.38,7.4,7.37,7.39,1141500.0,7.38,7.4,7.37,7.39,1141500.0
2010-02-16 15:30:00,7.39,7.41,7.37,7.41,5085300.0,7.39,7.41,7.37,7.41,5085300.0
2010-02-17 09:30:00,7.48,7.69,7.47,7.69,5743100.0,7.48,7.69,7.47,7.69,5743100.0
2010-02-17 10:00:00,7.69,7.73,7.57,7.66,7947800.0,7.69,7.73,7.57,7.66,7947800.0
2010-02-17 10:30:00,7.66,7.77,7.66,7.74,5407500.0,7.66,7.77,7.66,7.74,5407500.0
2010-02-17 11:00:00,7.74,7.78,7.71,7.78,3982800.0,7.74,7.78,7.71,7.78,3982800.0
2010-02-17 11:30:00,7.78,7.78,7.72,7.74,1836300.0,7.78,7.78,7.72,7.74,1836300.0
2010-02-17 12:00:00,7.74,7.75,7.73,7.74,666100.0,7.74,7.75,7.73,7.74,666100.0
2010-02-17 12:30:00,7.73,7.79,7.73,7.77,1084300.0,7.73,7.79,7.73,7.77,1084300.0
2010-02-17 13:00:00,7.77,7.79,7.75,7.78,2281300.0,7.77,7.79,7.75,7.78,2281300.0
2010-02-17 13:30:00,7.78,7.82,7.76,7.76,1311300.0,7.78,7.82,7.76,7.76,1311300.0
2010-02-17 14:00:00,7.77,7.82,7.76,7.76,2127700.0,7.77,7.82,7.76,7.76,2127700.0
2010-02-17 14:30:00,7.76,7.78,7.74,7.76,1138300.0,7.76,7.78,7.74,7.76,1138300.0
2010-02-17 15:00:00,7.76,7.77,7.75,7.76,741200.0,7.76,7.77,7.75,7.76,741200.0
2010-02-17 15:30:00,7.77,7.77,7.74,7.76,3281500.0,7.77,7.77,7.74,7.76,3281500.0
2010-02-18 09:30:00,7.67,7.92,7.66,7.83,4021900.0,7.67,7.92,7.66,7.83,4021900.0
2010-02-18 10:00:00,7.83,7.85,7.8,7.81,1285900.0,7.83,7.85,7.8,7.81,1285900.0
2010-02-18 10:30:00,7.8,7.81,7.78,7.78,1040500.0,7.8,7.81,7.78,7.78,1040500.0
2010-02-18 11:00:00,7.78,7.79,7.75,7.75,1448300.0,7.78,7.79,7.75,7.75,1448300.0
2010-02-18 11:30:00,7.76,7.77,7.75,7.76,514200.0,7.76,7.77,7.75,7.76,514200.0
2010-02-18 12:00:00,7.76,7.78,7.74,7.76,901100.0,7.76,7.78,7.74,7.76,901100.0
2010-02-18 12:30:00,7.76,7.77,7.75,7.75,385300.0,7.76,7.77,7.75,7.75,385300.0
2010-02-18 13:00:00,7.76,7.76,7.73,7.74,864000.0,7.76,7.76,7.73,7.74,864000.0
2010-02-18 13:30:00,7.74,7.76,7.71,7.75,1460100.0,7.74,7.76,7.71,7.75,1460100.0
2010-02-18 14:00:00,7.75,7.77,7.74,7.76,720800.0,7.75,7.77,7.74,7.76,720800.0
2010-02-18 14:30:00,7.76,7.78,7.76,7.76,751000.0,7.76,7.78,7.76,7.76,751000.0
2010-02-18 15:00:00,7.76,7.77,7.75,7.76,937000.0,7.76,7.77,7.75,7.76,937000.0
2010-02-18 15:30:00,7.75,7.79,7.75,7.78,2606000.0,7.75,7.79,7.75,7.78,2606000.0
2010-02-19 09:30:00,7.65,7.73,7.61,7.62,4490900.0,7.65,7.73,7.61,7.62,4490900.0
2010-02-19 10:00:00,7.62,7.65,7.61,7.65,1080200.0,7.62,7.65,7.61,7.65,1080200.0
2010-02-19 10:30:00,7.65,7.7,7.64,7.68,689700.0,7.65,7.7,7.64,7.68,689700.0
2010-02-19 11:00:00,7.68,7.73,7.68,7.73,512400.0,7.68,7.73,7.68,7.73,512400.0
2010-02-19 11:30:00,7.72,7.73,7.69,7.69,352700.0,7.72,7.73,7.69,7.69,352700.0
2010-02-19 12:00:00,7.69,7.71,7.67,7.67,434300.0,7.69,7.71,7.67,7.67,434300.0
2010-02-19 12:30:00,7.68,7.69,7.67,7.69,347300.0,7.68,7.69,7.67,7.69,347300.0
2010-02-19 13:00:00,7.69,7.71,7.68,7.71,315400.0,7.69,7.71,7.68,7.71,315400.0
2010-02-19 13:30:00,7.7,7.72,7.7,7.72,343800.0,7.7,7.72,7.7,7.72,343800.0
2010-02-19 14:00:00,7.71,7.72,7.7,7.7,376900.0,7.71,7.72,7.7,7.7,376900.0
2010-02-19 14:30:00,7.7,7.71,7.7,7.7,305100.0,7.7,7.71,7.7,7.7,305100.0
2010-02-19 15:00:00,7.71,7.71,7.68,7.68,777100.0,7.71,7.71,7.68,7.68,777100.0
2010-02-19 15:30:00,7.68,7.71,7.68,7.7,1683000.0,7.68,7.71,7.68,7.7,1683000.0
2010-02-22 09:30:00,7.74,7.76,7.69,7.71,1697400.0,7.74,7.76,7.69,7.71,1697400.0
2010-02-22 10:00:00,7.72,7.76,7.69,7.76,1574700.0,7.72,7.76,7.69,7.76,1574700.0
2010-02-22 10:30:00,7.75,7.78,7.75,7.76,791000.0,7.75,7.78,7.75,7.76,791000.0
2010-02-22 11:00:00,7.77,7.78,7.74,7.76,1516900.0,7.77,7.78,7.74,7.76,1516900.0
2010-02-22 11:30:00,7.75,7.8,7.75,7.79,1210000.0,7.75,7.8,7.75,7.79,1210000.0
2010-02-22 12:00:00,7.79,7.86,7.79,7.84,1473800.0,7.79,7.86,7.79,7.84,1473800.0
2010-02-22 12:30:00,7.83,7.86,7.83,7.85,984200.0,7.83,7.86,7.83,7.85,984200.0
2010-02-22 13:00:00,7.85,7.86,7.83,7.85,2299700.0,7.85,7.86,7.83,7.85,2299700.0
2010-02-22 13:30:00,7.85,7.88,7.84,7.87,1748500.0,7.85,7.88,7.84,7.87,1748500.0
2010-02-22 14:00:00,7.87,7.88,7.83,7.86,1465100.0,7.87,7.88,7.83,7.86,1465100.0
2010-02-22 14:30:00,7.86,7.88,7.84,7.86,2211500.0,7.86,7.88,7.84,7.86,2211500.0
2010-02-22 15:00:00,7.86,7.93,7.85,7.91,1932400.0,7.86,7.93,7.85,7.91,1932400.0
2010-02-22 15:30:00,7.91,7.92,7.86,7.87,3205500.0,7.91,7.92,7.86,7.87,3205500.0
2010-02-23 09:30:00,7.83,7.85,7.82,7.82,1281900.0,7.83,7.85,7.82,7.82,1281900.0
2010-02-23 10:00:00,7.82,7.83,7.73,7.77,1627000.0,7.82,7.83,7.73,7.77,1627000.0
2010-02-23 10:30:00,7.77,7.8,7.75,7.78,1682700.0,7.77,7.8,7.75,7.78,1682700.0
2010-02-23 11:00:00,7.78,7.8,7.77,7.78,2957600.0,7.78,7.8,7.77,7.78,2957600.0
2010-02-23 11:30:00,7.78,7.81,7.77,7.78,1010100.0,7.78,7.81,7.77,7.78,1010100.0
2010-02-23 12:00:00,7.77,7.79,7.75,7.75,1176700.0,7.77,7.79,7.75,7.75,1176700.0
2010-02-23 12:30:00,7.76,7.77,7.74,7.74,1142200.0,7.76,7.77,7.74,7.74,1142200.0
2010-02-23 13:00:00,7.74,7.75,7.72,7.74,860600.0,7.74,7.75,7.72,7.74,860600.0
2010-02-23 13:30:00,7.74,7.76,7.74,7.76,638600.0,7.74,7.76,7.74,7.76,638600.0
2010-02-23 14:00:00,7.76,7.76,7.73,7.75,816300.0,7.76,7.76,7.73,7.75,816300.0
2010-02-23 14:30:00,7.76,7.78,7.75,7.78,627800.0,7.76,7.78,7.75,7.78,627800.0
2010-02-23 15:00:00,7.77,7.78,7.76,7.76,1002600.0,7.77,7.78,7.76,7.76,1002600.0
2010-02-23 15:30:00,7.76,7.78,7.75,7.76,2313200.0,7.76,7.78,7.75,7.76,2313200.0
2010-02-24 09:30:00,7.78,7.85,7.75,7.83,1785700.0,7.78,7.85,7.75,7.83,1785700.0
2010-02-24 10:00:00,7.83,7.84,7.79,7.8,2546000.0,7.83,7.84,7.79,7.8,2546000.0
2010-02-24 10:30:00,7.8,7.85,7.8,7.8,1472100.0,7.8,7.85,7.8,7.8,1472100.0
2010-02-24 11:00:00,7.8,7.82,7.8,7.81,497200.0,7.8,7.82,7.8,7.81,497200.0
2010-02-24 11:30:00,7.81,7.82,7.8,7.82,568000.0,7.81,7.82,7.8,7.82,568000.0
2010-02-24 12:00:00,7.81,7.85,7.8,7.82,1457900.0,7.81,7.85,7.8,7.82,1457900.0
2010-02-24 12:30:00,7.82,7.83,7.8,7.8,964800.0,7.82,7.83,7.8,7.8,964800.0
2010-02-24 13:00:00,7.81,7.82,7.8,7.82,386000.0,7.81,7.82,7.8,7.82,386000.0
2010-02-24 13:30:00,7.81,7.82,7.81,7.82,648500.0,7.81,7.82,7.81,7.82,648500.0
2010-02-24 14:00:00,7.81,7.82,7.79,7.79,857700.0,7.81,7.82,7.79,7.79,857700.0
2010-02-24 14:30:00,7.79,7.81,7.78,7.81,1480800.0,7.79,7.81,7.78,7.81,1480800.0
2010-02-24 15:00:00,7.8,7.82,7.79,7.82,969600.0,7.8,7.82,7.79,7.82,969600.0
2010-02-24 15:30:00,7.82,7.82,7.78,7.8,3275800.0,7.82,7.82,7.78,7.8,3275800.0
2010-02-25 09:30:00,7.69,7.74,7.68,7.71,1053600.0,7.69,7.74,7.68,7.71,1053600.0
2010-02-25 10:00:00,7.71,7.74,7.71,7.72,950800.0,7.71,7.74,7.71,7.72,950800.0
2010-02-25 10:30:00,7.73,7.74,7.71,7.73,729400.0,7.73,7.74,7.71,7.73,729400.0
2010-02-25 11:00:00,7.74,7.74,7.71,7.71,1231900.0,7.74,7.74,7.71,7.71,1231900.0
2010-02-25 11:30:00,7.71,7.73,7.7,7.72,1292400.0,7.71,7.73,7.7,7.72,1292400.0
2010-02-25 12:00:00,7.72,7.73,7.7,7.71,482600.0,7.72,7.73,7.7,7.71,482600.0
2010-02-25 12:30:00,7.72,7.73,7.64,7.65,3173800.0,7.72,7.73,7.64,7.65,3173800.0
2010-02-25 13:00:00,7.65,7.69,7.64,7.67,4716000.0,7.65,7.69,7.64,7.67,4716000.0
2010-02-25 13:30:00,7.66,7.71,7.65,7.7,2137100.0,7.66,7.71,7.65,7.7,2137100.0
2010-02-25 14:00:00,7.71,7.73,7.68,7.69,1187300.0,7.71,7.73,7.68,7.69,1187300.0
2010-02-25 14:30:00,7.7,7.72,7.67,7.69,1348100.0,7.7,7.72,7.67,7.69,1348100.0
2010-02-25 15:00:00,7.69,7.73,7.69,7.72,887000.0,7.69,7.73,7.69,7.72,887000.0
2010-02-25 15:30:00,7.72,7.75,7.71,7.74,1427800.0,7.72,7.75,7.71,7.74,1427800.0
2010-02-26 09:30:00,7.71,7.86,7.7,7.74,1990800.0,7.71,7.86,7.7,7.74,1990800.0
2010-02-26 10:00:00,7.74,7.81,7.72,7.79,2212700.0,7.74,7.81,7.72,7.79,2212700.0
2010-02-26 10:30:00,7.79,7.85,7.79,7.8,3069600.0,7.79,7.85,7.79,7.8,3069600.0
2010-02-26 11:00:00,7.8,7.81,7.74,7.75,1793800.0,7.8,7.81,7.74,7.75,1793800.0
2010-02-26 11:30:00,7.75,7.76,7.74,7.74,1072500.0,7.75,7.76,7.74,7.74,1072500.0
2010-02-26 12:00:00,7.74,7.75,7.72,7.74,643000.0,7.74,7.75,7.72,7.74,643000.0
2010-02-26 12:30:00,7.75,7.75,7.72,7.74,681600.0,7.75,7.75,7.72,7.74,681600.0
2010-02-26 13:00:00,7.74,7.77,7.73,7.76,738900.0,7.74,7.77,7.73,7.76,738900.0
2010-02-26 13:30:00,7.76,7.78,7.74,7.75,1012300.0,7.76,7.78,7.74,7.75,1012300.0
2010-02-26 14:00:00,7.76,7.78,7.74,7.76,715700.0,7.76,7.78,7.74,7.76,715700.0
2010-02-26 14:30:00,7.75,7.77,7.74,7.76,690700.0,7.75,7.77,7.74,7.76,690700.0
2010-02-26 15:00:00,7.76,7.78,7.75,7.77,653300.0,7.76,7.78,7.75,7.77,653300.0
2010-02-26 15:30:00,7.77,7.77,7.73,7.74,2260400.0,7.77,7.77,7.73,7.74,2260400.0
2010-03-01 09:30:00,7.78,7.82,7.72,7.76,1332700.0,7.78,7.82,7.72,7.76,1332700.0
2010-03-01 10:00:00,7.76,7.79,7.75,7.77,1650000.0,7.76,7.79,7.75,7.77,1650000.0
2010-03-01 10:30:00,7.77,7.79,7.76,7.77,2435200.0,7.77,7.79,7.76,7.77,2435200.0
2010-03-01 11:00:00,7.78,7.8,7.77,7.8,941000.0,7.78,7.8,7.77,7.8,941000.0
2010-03-01 11:30:00,7.8,7.83,7.79,7.79,813900.0,7.8,7.83,7.79,7.79,813900.0
2010-03-01 12:00:00,7.79,7.81,7.79,7.81,1195100.0,7.79,7.81,7.79,7.81,1195100.0
2010-03-01 12:30:00,7.81,7.82,7.8,7.81,773500.0,7.81,7.82,7.8,7.81,773500.0
2010-03-01 13:00:00,7.8,7.81,7.79,7.81,691700.0,7.8,7.81,7.79,7.81,691700.0
2010-03-01 13:30:00,7.8,7.82,7.79,7.82,988400.0,7.8,7.82,7.79,7.82,988400.0
2010-03-01 14:00:00,7.82,7.84,7.81,7.83,704900.0,7.82,7.84,7.81,7.83,704900.0
2010-03-01 14:30:00,7.83,7.84,7.74,7.77,3671500.0,7.83,7.84,7.74,7.77,3671500.0
2010-03-01 15:00:00,7.77,7.78,7.75,7.77,1272200.0,7.77,7.78,7.75,7.77,1272200.0
2010-03-01 15:30:00,7.77,7.78,7.76,7.77,2309600.0,7.77,7.78,7.76,7.77,2309600.0
2010-03-02 09:30:00,7.65,7.75,7.64,7.74,1705800.0,7.65,7.75,7.64,7.74,1705800.0
2010-03-02 10:00:00,7.75,7.78,7.74,7.77,2174100.0,7.75,7.78,7.74,7.77,2174100.0
2010-03-02 10:30:00,7.78,7.8,7.77,7.8,984400.0,7.78,7.8,7.77,7.8,984400.0
2010-03-02 11:00:00,7.8,7.8,7.79,7.8,436300.0,7.8,7.8,7.79,7.8,436300.0
2010-03-02 11:30:00,7.79,7.8,7.76,7.77,1986700.0,7.79,7.8,7.76,7.77,1986700.0
2010-03-02 12:00:00,7.78,7.78,7.75,7.76,1160400.0,7.78,7.78,7.75,7.76,1160400.0
2010-03-02 12:30:00,7.77,7.77,7.76,7.77,321500.0,7.77,7.77,7.76,7.77,321500.0
2010-03-02 13:00:00,7.77,7.79,7.76,7.79,1480800.0,7.77,7.79,7.76,7.79,1480800.0
2010-03-02 13:30:00,7.79,7.8,7.76,7.8,1065000.0,7.79,7.8,7.76,7.8,1065000.0
2010-03-02 14:00:00,7.8,7.81,7.77,7.8,1293000.0,7.8,7.81,7.77,7.8,1293000.0
2010-03-02 14:30:00,7.8,7.81,7.77,7.77,1121700.0,7.8,7.81,7.77,7.77,1121700.0
2010-03-02 15:00:00,7.78,7.78,7.76,7.77,2059800.0,7.78,7.78,7.76,7.77,2059800.0
2010-03-02 15:30:00,7.78,7.83,7.77,7.82,4306700.0,7.78,7.83,7.77,7.82,4306700.0
2010-03-03 09:30:00,7.85,7.91,7.79,7.84,2489700.0,7.85,7.91,7.79,7.84,2489700.0
2010-03-03 10:00:00,7.85,7.91,7.85,7.89,2530900.0,7.85,7.91,7.85,7.89,2530900.0
2010-03-03 10:30:00,7.89,7.92,7.87,7.9,1845100.0,7.89,7.92,7.87,7.9,1845100.0
2010-03-03 11:00:00,7.9,7.93,7.89,7.9,1231900.0,7.9,7.93,7.89,7.9,1231900.0
2010-03-03 11:30:00,7.9,7.91,7.89,7.89,840300.0,7.9,7.91,7.89,7.89,840300.0
2010-03-03 12:00:00,7.89,7.91,7.89,7.91,836900.0,7.89,7.91,7.89,7.91,836900.0
2010-03-03 12:30:00,7.9,7.92,7.89,7.9,1006000.0,7.9,7.92,7.89,7.9,1006000.0
2010-03-03 13:00:00,7.9,7.9,7.87,7.88,633400.0,7.9,7.9,7.87,7.88,633400.0
2010-03-03 13:30:00,7.89,7.9,7.86,7.9,1119800.0,7.89,7.9,7.86,7.9,1119800.0
2010-03-03 14:00:00,7.9,7.93,7.89,7.9,1222000.0,7.9,7.93,7.89,7.9,1222000.0
2010-03-03 14:30:00,7.89,7.9,7.85,7.87,1423100.0,7.89,7.9,7.85,7.87,1423100.0
2010-03-03 15:00:00,7.88,7.91,7.87,7.91,962700.0,7.88,7.91,7.87,7.91,962700.0
2010-03-03 15:30:00,7.91,7.91,7.88,7.91,2092000.0,7.91,7.91,7.88,7.91,2092000.0
2010-03-04 09:30:00,7.89,7.95,7.81,7.86,3653000.0,7.89,7.95,7.81,7.86,3653000.0
2010-03-04 10:00:00,7.86,8.03,7.83,7.91,8778100.0,7.86,8.03,7.83,7.91,8778100.0
2010-03-04 10:30:00,7.91,7.98,7.85,7.94,3126800.0,7.91,7.98,7.85,7.94,3126800.0
2010-03-04 11:00:00,7.94,8.0,7.9,7.96,1270900.0,7.94,8.0,7.9,7.96,1270900.0
2010-03-04 11:30:00,7.97,7.98,7.95,7.95,1116900.0,7.97,7.98,7.95,7.95,1116900.0
2010-03-04 12:00:00,7.95,7.98,7.94,7.97,1144700.0,7.95,7.98,7.94,7.97,1144700.0
2010-03-04 12:30:00,7.97,7.98,7.93,7.94,622700.0,7.97,7.98,7.93,7.94,622700.0
2010-03-04 13:00:00,7.94,7.95,7.9,7.91,2086700.0,7.94,7.95,7.9,7.91,2086700.0
2010-03-04 13:30:00,7.91,7.92,7.9,7.91,590800.0,7.91,7.92,7.9,7.91,590800.0
2010-03-04 14:00:00,7.92,7.92,7.88,7.89,1949000.0,7.92,7.92,7.88,7.89,1949000.0
2010-03-04 14:30:00,7.9,7.92,7.89,7.91,2011900.0,7.9,7.92,7.89,7.91,2011900.0
2010-03-04 15:00:00,7.92,7.92,7.9,7.92,1916700.0,7.92,7.92,7.9,7.92,1916700.0
2010-03-04 15:30:00,7.92,7.92,7.91,7.91,2361500.0,7.92,7.92,7.91,7.91,2361500.0
2010-03-05 09:30:00,7.98,7.98,7.9,7.91,2663700.0,7.98,7.98,7.9,7.91,2663700.0
2010-03-05 10:00:00,7.91,7.92,7.87,7.89,3019400.0,7.91,7.92,7.87,7.89,3019400.0
2010-03-05 10:30:00,7.89,7.91,7.87,7.88,1703500.0,7.89,7.91,7.87,7.88,1703500.0
2010-03-05 11:00:00,7.87,7.9,7.85,7.87,2040300.0,7.87,7.9,7.85,7.87,2040300.0
2010-03-05 11:30:00,7.87,7.91,7.86,7.88,2519700.0,7.87,7.91,7.86,7.88,2519700.0
2010-03-05 12:00:00,7.88,7.89,7.88,7.89,426700.0,7.88,7.89,7.88,7.89,426700.0
2010-03-05 12:30:00,7.89,7.9,7.88,7.89,738000.0,7.89,7.9,7.88,7.89,738000.0
2010-03-05 13:00:00,7.89,7.9,7.88,7.89,594900.0,7.89,7.9,7.88,7.89,594900.0
2010-03-05 13:30:00,7.89,7.9,7.87,7.89,755200.0,7.89,7.9,7.87,7.89,755200.0
2010-03-05 14:00:00,7.89,7.9,7.88,7.9,1163600.0,7.89,7.9,7.88,7.9,1163600.0
2010-03-05 14:30:00,7.9,7.92,7.89,7.9,4420300.0,7.9,7.92,7.89,7.9,4420300.0
2010-03-05 15:00:00,7.9,7.91,7.89,7.9,1919900.0,7.9,7.91,7.89,7.9,1919900.0
2010-03-05 15:30:00,7.91,7.91,7.89,7.89,3284400.0,7.91,7.91,7.89,7.89,3284400.0
2010-03-08 09:30:00,7.92,7.95,7.88,7.89,1572200.0,7.92,7.95,7.88,7.89,1572200.0
2010-03-08 10:00:00,7.88,7.9,7.87,7.89,1886200.0,7.88,7.9,7.87,7.89,1886200.0
2010-03-08 10:30:00,7.89,7.9,7.87,7.9,1229100.0,7.89,7.9,7.87,7.9,1229100.0
2010-03-08 11:00:00,7.89,7.9,7.87,7.88,3121700.0,7.89,7.9,7.87,7.88,3121700.0
2010-03-08 11:30:00,7.88,7.89,7.87,7.87,680300.0,7.88,7.89,7.87,7.87,680300.0
2010-03-08 12:00:00,7.87,7.88,7.85,7.87,917300.0,7.87,7.88,7.85,7.87,917300.0
2010-03-08 12:30:00,7.87,7.87,7.85,7.86,309200.0,7.87,7.87,7.85,7.86,309200.0
2010-03-08 13:00:00,7.86,7.87,7.83,7.84,1551400.0,7.86,7.87,7.83,7.84,1551400.0
2010-03-08 13:30:00,7.85,7.86,7.83,7.83,738500.0,7.85,7.86,7.83,7.83,738500.0
2010-03-08 14:00:00,7.84,7.84,7.83,7.84,520600.0,7.84,7.84,7.83,7.84,520600.0
2010-03-08 14:30:00,7.83,7.84,7.82,7.82,511100.0,7.83,7.84,7.82,7.82,511100.0
2010-03-08 15:00:00,7.82,7.86,7.82,7.85,3194500.0,7.82,7.86,7.82,7.85,3194500.0
2010-03-08 15:30:00,7.86,7.9,7.85,7.89,2543800.0,7.86,7.9,7.85,7.89,2543800.0
2010-03-09 09:30:00,7.84,7.92,7.8,7.87,2426000.0,7.84,7.92,7.8,7.87,2426000.0
2010-03-09 10:00:00,7.86,7.9,7.83,7.84,1726400.0,7.86,7.9,7.83,7.84,1726400.0
2010-03-09 10:30:00,7.84,7.84,7.79,7.8,4091200.0,7.84,7.84,7.79,7.8,4091200.0
2010-03-09 11:00:00,7.8,7.81,7.75,7.78,2105700.0,7.8,7.81,7.75,7.78,2105700.0
2010-03-09 11:30:00,7.78,7.8,7.77,7.79,1164200.0,7.78,7.8,7.77,7.79,1164200.0
2010-03-09 12:00:00,7.8,7.81,7.78,7.8,631100.0,7.8,7.81,7.78,7.8,631100.0
2010-03-09 12:30:00,7.79,7.81,7.79,7.8,547900.0,7.79,7.81,7.79,7.8,547900.0
2010-03-09 13:00:00,7.8,7.85,7.77,7.78,1968400.0,7.8,7.85,7.77,7.78,1968400.0
2010-03-09 13:30:00,7.79,7.79,7.76,7.76,567100.0,7.79,7.79,7.76,7.76,567100.0
2010-03-09 14:00:00,7.77,7.78,7.75,7.77,1292000.0,7.77,7.78,7.75,7.77,1292000.0
2010-03-09 14:30:00,7.78,7.78,7.76,7.77,478900.0,7.78,7.78,7.76,7.77,478900.0
2010-03-09 15:00:00,7.76,7.77,7.7,7.71,2494200.0,7.76,7.77,7.7,7.71,2494200.0
2010-03-09 15:30:00,7.71,7.75,7.71,7.74,3362300.0,7.71,7.75,7.71,7.74,3362300.0
2010-03-10 09:30:00,7.7,7.71,7.64,7.7,3104500.0,7.7,7.71,7.64,7.7,3104500.0
2010-03-10 10:00:00,7.7,7.76,7.68,7.7,2545200.0,7.7,7.76,7.68,7.7,2545200.0
2010-03-10 10:30:00,7.69,7.71,7.67,7.71,982500.0,7.69,7.71,7.67,7.71,982500.0
2010-03-10 11:00:00,7.71,7.71,7.69,7.69,668500.0,7.71,7.71,7.69,7.69,668500.0
2010-03-10 11:30:00,7.69,7.7,7.67,7.68,1273800.0,7.69,7.7,7.67,7.68,1273800.0
2010-03-10 12:00:00,7.68,7.7,7.65,7.66,1144900.0,7.68,7.7,7.65,7.66,1144900.0
2010-03-10 12:30:00,7.66,7.7,7.65,7.68,881000.0,7.66,7.7,7.65,7.68,881000.0
2010-03-10 13:00:00,7.69,7.69,7.68,7.69,186300.0,7.69,7.69,7.68,7.69,186300.0
2010-03-10 13:30:00,7.68,7.69,7.68,7.68,382000.0,7.68,7.69,7.68,7.68,382000.0
2010-03-10 14:00:00,7.69,7.7,7.68,7.68,1195400.0,7.69,7.7,7.68,7.68,1195400.0
2010-03-10 14:30:00,7.69,7.69,7.66,7.66,614100.0,7.69,7.69,7.66,7.66,614100.0
2010-03-10 15:00:00,7.66,7.68,7.66,7.67,871600.0,7.66,7.68,7.66,7.67,871600.0
2010-03-10 15:30:00,7.68,7.68,7.65,7.66,1784900.0,7.68,7.68,7.65,7.66,1784900.0
2010-03-11 09:30:00,7.81,7.81,7.68,7.68,2499500.0,7.81,7.81,7.68,7.68,2499500.0
2010-03-11 10:00:00,7.68,7.8,7.68,7.77,2396000.0,7.68,7.8,7.68,7.77,2396000.0
2010-03-11 10:30:00,7.78,7.78,7.73,7.73,1021000.0,7.78,7.78,7.73,7.73,1021000.0
2010-03-11 11:00:00,7.74,7.74,7.71,7.73,874100.0,7.74,7.74,7.71,7.73,874100.0
2010-03-11 11:30:00,7.74,7.78,7.73,7.77,756700.0,7.74,7.78,7.73,7.77,756700.0
2010-03-11 12:00:00,7.77,7.78,7.73,7.75,888500.0,7.77,7.78,7.73,7.75,888500.0
2010-03-11 12:30:00,7.74,7.76,7.73,7.75,1459400.0,7.74,7.76,7.73,7.75,1459400.0
2010-03-11 13:00:00,7.76,7.76,7.73,7.75,1380000.0,7.76,7.76,7.73,7.75,1380000.0
2010-03-11 13:30:00,7.74,7.79,7.73,7.76,763800.0,7.74,7.79,7.73,7.76,763800.0
2010-03-11 14:00:00,7.76,7.77,7.76,7.76,173200.0,7.76,7.77,7.76,7.76,173200.0
2010-03-11 14:30:00,7.76,7.78,7.76,7.77,378000.0,7.76,7.78,7.76,7.77,378000.0
2010-03-11 15:00:00,7.78,7.85,7.77,7.84,1613400.0,7.78,7.85,7.77,7.84,1613400.0
2010-03-11 15:30:00,7.84,7.85,7.83,7.85,1082800.0,7.84,7.85,7.83,7.85,1082800.0
2010-03-12 09:30:00,7.89,7.96,7.88,7.91,1472800.0,7.89,7.96,7.88,7.91,1472800.0
2010-03-12 10:00:00,7.91,7.92,7.81,7.86,2493200.0,7.91,7.92,7.81,7.86,2493200.0
2010-03-12 10:30:00,7.85,7.86,7.82,7.85,595000.0,7.85,7.86,7.82,7.85,595000.0
2010-03-12 11:00:00,7.85,7.9,7.84,7.9,937600.0,7.85,7.9,7.84,7.9,937600.0
2010-03-12 11:30:00,7.9,7.9,7.86,7.86,498400.0,7.9,7.9,7.86,7.86,498400.0
2010-03-12 12:00:00,7.86,7.91,7.86,7.89,529400.0,7.86,7.91,7.86,7.89,529400.0
2010-03-12 12:30:00,7.89,7.9,7.87,7.87,1018600.0,7.89,7.9,7.87,7.87,1018600.0
2010-03-12 13:00:00,7.88,7.88,7.85,7.85,1481600.0,7.88,7.88,7.85,7.85,1481600.0
2010-03-12 13:30:00,7.86,7.86,7.84,7.85,424500.0,7.86,7.86,7.84,7.85,424500.0
2010-03-12 14:00:00,7.85,7.86,7.83,7.84,928200.0,7.85,7.86,7.83,7.84,928200.0
2010-03-12 14:30:00,7.83,7.84,7.81,7.81,494700.0,7.83,7.84,7.81,7.81,494700.0
2010-03-12 15:00:00,7.81,7.83,7.78,7.78,1090700.0,7.81,7.83,7.78,7.78,1090700.0
2010-03-12 15:30:00,7.78,7.79,7.76,7.78,2008900.0,7.78,7.79,7.76,7.78,2008900.0
2010-03-15 09:30:00,6.4,6.75,6.33,6.65,39377500.0,6.4,6.75,6.33,6.65,39377500.0
2010-03-15 10:00:00,6.65,6.98,6.63,6.82,29461800.0,6.65,6.98,6.63,6.82,29461800.0
2010-03-15 10:30:00,6.82,6.84,6.61,6.66,19068400.0,6.82,6.84,6.61,6.66,19068400.0
2010-03-15 11:00:00,6.66,6.7,6.4,6.54,19454700.0,6.66,6.7,6.4,6.54,19454700.0
2010-03-15 11:30:00,6.53,6.56,6.4,6.41,15714000.0,6.53,6.56,6.4,6.41,15714000.0
2010-03-15 12:00:00,6.41,6.5,6.31,6.5,14110500.0,6.41,6.5,6.31,6.5,14110500.0
2010-03-15 12:30:00,6.5,6.63,6.46,6.53,10884100.0,6.5,6.63,6.46,6.53,10884100.0
2010-03-15 13:00:00,6.53,6.64,6.51,6.63,8603800.0,6.53,6.64,6.51,6.63,8603800.0
2010-03-15 13:30:00,6.64,6.77,6.62,6.71,17046400.0,6.64,6.77,6.62,6.71,17046400.0
2010-03-15 14:00:00,6.72,6.82,6.7,6.76,15115300.0,6.72,6.82,6.7,6.76,15115300.0
2010-03-15 14:30:00,6.76,6.83,6.74,6.77,11135200.0,6.76,6.83,6.74,6.77,11135200.0
2010-03-15 15:00:00,6.77,6.83,6.75,6.79,11120600.0,6.77,6.83,6.75,6.79,11120600.0
2010-03-15 15:30:00,6.8,6.84,6.76,6.79,16651500.0,6.8,6.84,6.76,6.79,16651500.0
2010-03-16 09:30:00,6.91,7.03,6.84,6.99,27886800.0,6.91,7.03,6.84,6.99,27886800.0
2010-03-16 10:00:00,6.98,7.13,6.97,7.06,18231700.0,6.98,7.13,6.97,7.06,18231700.0
2010-03-16 10:30:00,7.06,7.1,7.03,7.05,8335700.0,7.06,7.1,7.03,7.05,8335700.0
2010-03-16 11:00:00,7.05,7.15,7.01,7.09,9653100.0,7.05,7.15,7.01,7.09,9653100.0
2010-03-16 11:30:00,7.08,7.11,7.0,7.01,6882200.0,7.08,7.11,7.0,7.01,6882200.0
2010-03-16 12:00:00,7.02,7.1,7.01,7.08,10305000.0,7.02,7.1,7.01,7.08,10305000.0
2010-03-16 12:30:00,7.09,7.11,7.07,7.09,8964700.0,7.09,7.11,7.07,7.09,8964700.0
2010-03-16 13:00:00,7.09,7.18,7.09,7.13,8383300.0,7.09,7.18,7.09,7.13,8383300.0
2010-03-16 13:30:00,7.14,7.16,7.1,7.14,3985000.0,7.14,7.16,7.1,7.14,3985000.0
2010-03-16 14:00:00,7.15,7.16,7.08,7.13,6135400.0,7.15,7.16,7.08,7.13,6135400.0
2010-03-16 14:30:00,7.13,7.14,7.09,7.1,2938000.0,7.13,7.14,7.09,7.1,2938000.0
2010-03-16 15:00:00,7.09,7.15,7.08,7.12,4999800.0,7.09,7.15,7.08,7.12,4999800.0
2010-03-16 15:30:00,7.11,7.12,7.05,7.09,14561400.0,7.11,7.12,7.05,7.09,14561400.0
2010-03-17 09:30:00,7.17,7.19,7.05,7.09,7939600.0,7.17,7.19,7.05,7.09,7939600.0
2010-03-17 10:00:00,7.09,7.13,6.99,7.01,10083900.0,7.09,7.13,6.99,7.01,10083900.0
2010-03-17 10:30:00,7.01,7.02,6.94,7.01,5164900.0,7.01,7.02,6.94,7.01,5164900.0
2010-03-17 11:00:00,7.02,7.02,6.98,7.0,2333400.0,7.02,7.02,6.98,7.0,2333400.0
2010-03-17 11:30:00,6.99,7.0,6.99,7.0,771200.0,6.99,7.0,6.99,7.0,771200.0
2010-03-17 12:00:00,6.99,7.01,6.98,6.99,3077800.0,6.99,7.01,6.98,6.99,3077800.0
2010-03-17 12:30:00,6.99,7.0,6.97,6.97,2020500.0,6.99,7.0,6.97,6.97,2020500.0
2010-03-17 13:00:00,6.98,6.98,6.92,6.97,7886100.0,6.98,6.98,6.92,6.97,7886100.0
2010-03-17 13:30:00,6.97,6.97,6.93,6.94,3419400.0,6.97,6.97,6.93,6.94,3419400.0
2010-03-17 14:00:00,6.93,6.98,6.92,6.95,4732200.0,6.93,6.98,6.92,6.95,4732200.0
2010-03-17 14:30:00,6.95,6.95,6.89,6.91,5338100.0,6.95,6.95,6.89,6.91,5338100.0
2010-03-17 15:00:00,6.92,6.96,6.91,6.93,2171200.0,6.92,6.96,6.91,6.93,2171200.0
2010-03-17 15:30:00,6.93,6.96,6.9,6.94,5375300.0,6.93,6.96,6.9,6.94,5375300.0
2010-03-18 09:30:00,7.02,7.02,6.83,6.88,16985800.0,7.02,7.02,6.83,6.88,16985800.0
2010-03-18 10:00:00,6.88,6.95,6.87,6.89,13593600.0,6.88,6.95,6.87,6.89,13593600.0
2010-03-18 10:30:00,6.89,6.89,6.8,6.86,11442300.0,6.89,6.89,6.8,6.86,11442300.0
2010-03-18 11:00:00,6.86,6.97,6.83,6.95,4775500.0,6.86,6.97,6.83,6.95,4775500.0
2010-03-18 11:30:00,6.95,6.98,6.89,6.94,3338800.0,6.95,6.98,6.89,6.94,3338800.0
2010-03-18 12:00:00,6.95,6.95,6.91,6.95,2851700.0,6.95,6.95,6.91,6.95,2851700.0
2010-03-18 12:30:00,6.94,6.95,6.92,6.95,1501000.0,6.94,6.95,6.92,6.95,1501000.0
2010-03-18 13:00:00,6.94,6.96,6.93,6.95,3253600.0,6.94,6.96,6.93,6.95,3253600.0
2010-03-18 13:30:00,6.95,7.0,6.94,7.0,1663100.0,6.95,7.0,6.94,7.0,1663100.0
2010-03-18 14:00:00,6.99,7.0,6.97,6.99,2256700.0,6.99,7.0,6.97,6.99,2256700.0
2010-03-18 14:30:00,7.0,7.03,6.97,7.03,3536600.0,7.0,7.03,6.97,7.03,3536600.0
2010-03-18 15:00:00,7.03,7.07,7.0,7.07,4844500.0,7.03,7.07,7.0,7.07,4844500.0
2010-03-18 15:30:00,7.06,7.09,7.03,7.07,5997200.0,7.06,7.09,7.03,7.07,5997200.0
2010-03-19 09:30:00,7.2,7.21,7.04,7.1,8649300.0,7.2,7.21,7.04,7.1,8649300.0
2010-03-19 10:00:00,7.1,7.15,7.05,7.11,3614600.0,7.1,7.15,7.05,7.11,3614600.0
2010-03-19 10:30:00,7.11,7.13,7.08,7.11,2885300.0,7.11,7.13,7.08,7.11,2885300.0
2010-03-19 11:00:00,7.11,7.13,7.1,7.12,2695400.0,7.11,7.13,7.1,7.12,2695400.0
2010-03-19 11:30:00,7.12,7.24,7.12,7.22,5053200.0,7.12,7.24,7.12,7.22,5053200.0
2010-03-19 12:00:00,7.22,7.22,7.15,7.18,2298800.0,7.22,7.22,7.15,7.18,2298800.0
2010-03-19 12:30:00,7.17,7.18,7.11,7.12,1630700.0,7.17,7.18,7.11,7.12,1630700.0
2010-03-19 13:00:00,7.12,7.18,7.11,7.14,2802400.0,7.12,7.18,7.11,7.14,2802400.0
2010-03-19 13:30:00,7.13,7.14,7.11,7.13,867100.0,7.13,7.14,7.11,7.13,867100.0
2010-03-19 14:00:00,7.13,7.16,7.13,7.15,1142600.0,7.13,7.16,7.13,7.15,1142600.0
2010-03-19 14:30:00,7.15,7.15,7.11,7.15,1713100.0,7.15,7.15,7.11,7.15,1713100.0
2010-03-19 15:00:00,7.15,7.16,7.11,7.11,2320300.0,7.15,7.16,7.11,7.11,2320300.0
2010-03-19 15:30:00,7.12,7.12,7.1,7.11,3724300.0,7.12,7.12,7.1,7.11,3724300.0
2010-03-22 09:30:00,7.14,7.17,7.05,7.08,5696400.0,7.14,7.17,7.05,7.08,5696400.0
2010-03-22 10:00:00,7.09,7.09,7.06,7.09,3542500.0,7.09,7.09,7.06,7.09,3542500.0
2010-03-22 10:30:00,7.09,7.12,7.08,7.09,3002100.0,7.09,7.12,7.08,7.09,3002100.0
2010-03-22 11:00:00,7.09,7.09,7.08,7.08,760500.0,7.09,7.09,7.08,7.08,760500.0
2010-03-22 11:30:00,7.09,7.09,7.06,7.06,1338100.0,7.09,7.09,7.06,7.06,1338100.0
2010-03-22 12:00:00,7.07,7.07,7.04,7.05,1946900.0,7.07,7.07,7.04,7.05,1946900.0
2010-03-22 12:30:00,7.06,7.07,7.01,7.04,2140000.0,7.06,7.07,7.01,7.04,2140000.0
2010-03-22 13:00:00,7.03,7.05,7.01,7.04,2053900.0,7.03,7.05,7.01,7.04,2053900.0
2010-03-22 13:30:00,7.04,7.07,7.02,7.02,1306600.0,7.04,7.07,7.02,7.02,1306600.0
2010-03-22 14:00:00,7.02,7.03,7.01,7.01,1551500.0,7.02,7.03,7.01,7.01,1551500.0
2010-03-22 14:30:00,7.01,7.02,6.96,6.98,3471400.0,7.01,7.02,6.96,6.98,3471400.0
2010-03-22 15:00:00,6.98,6.99,6.98,6.99,791600.0,6.98,6.99,6.98,6.99,791600.0
2010-03-22 15:30:00,6.98,7.01,6.94,6.95,4527600.0,6.98,7.01,6.94,6.95,4527600.0
2010-03-23 09:30:00,6.97,7.0,6.82,6.86,10178800.0,6.97,7.0,6.82,6.86,10178800.0
2010-03-23 10:00:00,6.87,6.89,6.83,6.87,3808100.0,6.87,6.89,6.83,6.87,3808100.0
2010-03-23 10:30:00,6.87,6.94,6.86,6.93,1970200.0,6.87,6.94,6.86,6.93,1970200.0
2010-03-23 11:00:00,6.93,6.94,6.91,6.93,991300.0,6.93,6.94,6.91,6.93,991300.0
2010-03-23 11:30:00,6.93,6.93,6.85,6.85,1361400.0,6.93,6.93,6.85,6.85,1361400.0
2010-03-23 12:00:00,6.86,6.88,6.84,6.86,2017600.0,6.86,6.88,6.84,6.86,2017600.0
2010-03-23 12:30:00,6.86,6.86,6.81,6.86,2746500.0,6.86,6.86,6.81,6.86,2746500.0
2010-03-23 13:00:00,6.86,6.87,6.82,6.86,1795500.0,6.86,6.87,6.82,6.86,1795500.0
2010-03-23 13:30:00,6.86,6.89,6.85,6.89,5044100.0,6.86,6.89,6.85,6.89,5044100.0
2010-03-23 14:00:00,6.89,6.92,6.87,6.88,1713200.0,6.89,6.92,6.87,6.88,1713200.0
2010-03-23 14:30:00,6.89,6.95,6.87,6.94,3891300.0,6.89,6.95,6.87,6.94,3891300.0
2010-03-23 15:00:00,6.94,7.08,6.93,7.03,8396800.0,6.94,7.08,6.93,7.03,8396800.0
2010-03-23 15:30:00,7.03,7.06,6.97,7.02,7243800.0,7.03,7.06,6.97,7.02,7243800.0
2010-03-24 09:30:00,6.95,7.04,6.94,6.95,4784200.0,6.95,7.04,6.94,6.95,4784200.0
2010-03-24 10:00:00,6.96,7.06,6.95,7.06,1122700.0,6.96,7.06,6.95,7.06,1122700.0
2010-03-24 10:30:00,7.05,7.08,7.05,7.05,1460200.0,7.05,7.08,7.05,7.05,1460200.0
2010-03-24 11:00:00,7.06,7.07,7.01,7.04,1760800.0,7.06,7.07,7.01,7.04,1760800.0
2010-03-24 11:30:00,7.03,7.05,7.03,7.05,570700.0,7.03,7.05,7.03,7.05,570700.0
2010-03-24 12:00:00,7.05,7.08,7.04,7.07,676300.0,7.05,7.08,7.04,7.07,676300.0
2010-03-24 12:30:00,7.07,7.08,7.06,7.08,643800.0,7.07,7.08,7.06,7.08,643800.0
2010-03-24 13:00:00,7.07,7.08,7.03,7.03,814800.0,7.07,7.08,7.03,7.03,814800.0
2010-03-24 13:30:00,7.04,7.05,7.01,7.02,973200.0,7.04,7.05,7.01,7.02,973200.0
2010-03-24 14:00:00,7.03,7.04,7.02,7.03,366100.0,7.03,7.04,7.02,7.03,366100.0
2010-03-24 14:30:00,7.03,7.05,7.03,7.05,571900.0,7.03,7.05,7.03,7.05,571900.0
2010-03-24 15:00:00,7.05,7.05,7.04,7.05,559900.0,7.05,7.05,7.04,7.05,559900.0
2010-03-24 15:30:00,7.05,7.07,7.04,7.05,2168900.0,7.05,7.07,7.04,7.05,2168900.0
2010-03-25 09:30:00,7.1,7.12,6.99,7.01,3067400.0,7.1,7.12,6.99,7.01,3067400.0
2010-03-25 10:00:00,7.01,7.02,6.99,7.0,1914800.0,7.01,7.02,6.99,7.0,1914800.0
2010-03-25 10:30:00,7.01,7.01,6.99,7.0,1845200.0,7.01,7.01,6.99,7.0,1845200.0
2010-03-25 11:00:00,7.01,7.04,7.0,7.02,2173100.0,7.01,7.04,7.0,7.02,2173100.0
2010-03-25 11:30:00,7.02,7.03,6.78,6.8,14005900.0,7.02,7.03,6.78,6.8,14005900.0
2010-03-25 12:00:00,6.8,6.86,6.7,6.79,21768400.0,6.8,6.86,6.7,6.79,21768400.0
2010-03-25 12:30:00,6.79,6.9,6.78,6.88,5991700.0,6.79,6.9,6.78,6.88,5991700.0
2010-03-25 13:00:00,6.89,6.96,6.85,6.95,5882400.0,6.89,6.96,6.85,6.95,5882400.0
2010-03-25 13:30:00,6.95,7.01,6.94,6.95,5061800.0,6.95,7.01,6.94,6.95,5061800.0
2010-03-25 14:00:00,6.95,7.01,6.94,6.97,3830700.0,6.95,7.01,6.94,6.97,3830700.0
2010-03-25 14:30:00,6.97,7.03,6.9,7.01,5763300.0,6.97,7.03,6.9,7.01,5763300.0
2010-03-25 15:00:00,7.01,7.05,7.0,7.0,3828800.0,7.01,7.05,7.0,7.0,3828800.0
2010-03-25 15:30:00,7.01,7.02,6.92,6.96,7927700.0,7.01,7.02,6.92,6.96,7927700.0
2010-03-26 09:30:00,6.95,7.02,6.91,6.96,2831400.0,6.95,7.02,6.91,6.96,2831400.0
2010-03-26 10:00:00,6.97,6.98,6.95,6.97,1076300.0,6.97,6.98,6.95,6.97,1076300.0
2010-03-26 10:30:00,6.97,7.03,6.97,6.98,1629400.0,6.97,7.03,6.97,6.98,1629400.0
2010-03-26 11:00:00,6.98,7.0,6.95,6.98,2644500.0,6.98,7.0,6.95,6.98,2644500.0
2010-03-26 11:30:00,6.97,6.98,6.96,6.97,1709900.0,6.97,6.98,6.96,6.97,1709900.0
2010-03-26 12:00:00,6.98,6.98,6.96,6.97,1161400.0,6.98,6.98,6.96,6.97,1161400.0
2010-03-26 12:30:00,6.97,6.98,6.96,6.97,1259300.0,6.97,6.98,6.96,6.97,1259300.0
2010-03-26 13:00:00,6.97,6.97,6.95,6.96,1518400.0,6.97,6.97,6.95,6.96,1518400.0
2010-03-26 13:30:00,6.96,7.01,6.96,6.98,2730200.0,6.96,7.01,6.96,6.98,2730200.0
2010-03-26 14:00:00,6.99,6.99,6.96,6.97,1823200.0,6.99,6.99,6.96,6.97,1823200.0
2010-03-26 14:30:00,6.98,7.0,6.97,6.98,1356600.0,6.98,7.0,6.97,6.98,1356600.0
2010-03-26 15:00:00,6.98,6.99,6.97,6.98,1670600.0,6.98,6.99,6.97,6.98,1670600.0
2010-03-26 15:30:00,6.98,7.01,6.96,7.0,3063000.0,6.98,7.01,6.96,7.0,3063000.0
2010-03-29 09:30:00,7.04,7.1,6.97,6.99,2899400.0,7.04,7.1,6.97,6.99,2899400.0
2010-03-29 10:00:00,6.99,7.02,6.98,7.0,3264500.0,6.99,7.02,6.98,7.0,3264500.0
2010-03-29 10:30:00,7.0,7.06,7.0,7.01,2528900.0,7.0,7.06,7.0,7.01,2528900.0
2010-03-29 11:00:00,7.0,7.08,7.0,7.06,1200200.0,7.0,7.08,7.0,7.06,1200200.0
2010-03-29 11:30:00,7.05,7.06,7.04,7.05,1243800.0,7.05,7.06,7.04,7.05,1243800.0
2010-03-29 12:00:00,7.06,7.06,7.02,7.03,1661100.0,7.06,7.06,7.02,7.03,1661100.0
2010-03-29 12:30:00,7.04,7.06,7.03,7.04,3447600.0,7.04,7.06,7.03,7.04,3447600.0
2010-03-29 13:00:00,7.05,7.06,7.04,7.05,775300.0,7.05,7.06,7.04,7.05,775300.0
2010-03-29 13:30:00,7.05,7.05,7.04,7.05,687500.0,7.05,7.05,7.04,7.05,687500.0
2010-03-29 14:00:00,7.05,7.08,7.04,7.07,2076300.0,7.05,7.08,7.04,7.07,2076300.0
2010-03-29 14:30:00,7.07,7.1,7.05,7.09,2301800.0,7.07,7.1,7.05,7.09,2301800.0
2010-03-29 15:00:00,7.09,7.11,7.07,7.11,3265600.0,7.09,7.11,7.07,7.11,3265600.0
2010-03-29 15:30:00,7.1,7.2,7.08,7.18,8696300.0,7.1,7.2,7.08,7.18,8696300.0
2010-03-30 09:30:00,7.07,7.1,7.01,7.07,9033800.0,7.07,7.1,7.01,7.07,9033800.0
2010-03-30 10:00:00,7.08,7.08,7.04,7.05,2461200.0,7.08,7.08,7.04,7.05,2461200.0
2010-03-30 10:30:00,7.05,7.11,7.05,7.1,2452400.0,7.05,7.11,7.05,7.1,2452400.0
2010-03-30 11:00:00,7.1,7.11,7.06,7.1,2130100.0,7.1,7.11,7.06,7.1,2130100.0
2010-03-30 11:30:00,7.1,7.14,7.1,7.13,1490600.0,7.1,7.14,7.1,7.13,1490600.0
2010-03-30 12:00:00,7.13,7.14,7.11,7.13,2377400.0,7.13,7.14,7.11,7.13,2377400.0
2010-03-30 12:30:00,7.12,7.18,7.12,7.15,1367700.0,7.12,7.18,7.12,7.15,1367700.0
2010-03-30 13:00:00,7.14,7.25,7.14,7.23,6182800.0,7.14,7.25,7.14,7.23,6182800.0
2010-03-30 13:30:00,7.23,7.25,7.2,7.22,5234600.0,7.23,7.25,7.2,7.22,5234600.0
2010-03-30 14:00:00,7.21,7.22,7.16,7.2,3441400.0,7.21,7.22,7.16,7.2,3441400.0
2010-03-30 14:30:00,7.2,7.23,7.19,7.22,1826800.0,7.2,7.23,7.19,7.22,1826800.0
2010-03-30 15:00:00,7.22,7.26,7.19,7.23,4245100.0,7.22,7.26,7.19,7.23,4245100.0
2010-03-30 15:30:00,7.23,7.27,7.23,7.25,4811900.0,7.23,7.27,7.23,7.25,4811900.0
2010-03-31 09:30:00,7.18,7.22,7.16,7.19,1269500.0,7.18,7.22,7.16,7.19,1269500.0
2010-03-31 10:00:00,7.2,7.26,7.19,7.25,973400.0,7.2,7.26,7.19,7.25,973400.0
2010-03-31 10:30:00,7.25,7.25,7.22,7.23,1455300.0,7.25,7.25,7.22,7.23,1455300.0
2010-03-31 11:00:00,7.23,7.24,7.22,7.22,526700.0,7.23,7.24,7.22,7.22,526700.0
2010-03-31 11:30:00,7.22,7.23,7.22,7.22,720200.0,7.22,7.23,7.22,7.22,720200.0
2010-03-31 12:00:00,7.22,7.24,7.22,7.24,1153100.0,7.22,7.24,7.22,7.24,1153100.0
2010-03-31 12:30:00,7.23,7.24,7.2,7.22,2728800.0,7.23,7.24,7.2,7.22,2728800.0
2010-03-31 13:00:00,7.22,7.26,7.22,7.26,1305400.0,7.22,7.26,7.22,7.26,1305400.0
2010-03-31 13:30:00,7.25,7.26,7.22,7.22,587600.0,7.25,7.26,7.22,7.22,587600.0
2010-03-31 14:00:00,7.22,7.25,7.2,7.2,2783300.0,7.22,7.25,7.2,7.2,2783300.0
2010-03-31 14:30:00,7.2,7.22,7.19,7.2,1078300.0,7.2,7.22,7.19,7.2,1078300.0
2010-03-31 15:00:00,7.2,7.21,7.18,7.2,1638600.0,7.2,7.21,7.18,7.2,1638600.0
2010-03-31 15:30:00,7.19,7.21,7.18,7.21,3759700.0,7.19,7.21,7.18,7.21,3759700.0
2010-04-01 09:30:00,7.29,7.32,7.25,7.3,1201000.0,7.29,7.32,7.25,7.3,1201000.0
2010-04-01 10:00:00,7.31,7.32,7.25,7.25,2639400.0,7.31,7.32,7.25,7.25,2639400.0
2010-04-01 10:30:00,7.25,7.27,7.2,7.22,3164100.0,7.25,7.27,7.2,7.22,3164100.0
2010-04-01 11:00:00,7.22,7.26,7.21,7.21,1619900.0,7.22,7.26,7.21,7.21,1619900.0
2010-04-01 11:30:00,7.21,7.22,7.18,7.18,1453700.0,7.21,7.22,7.18,7.18,1453700.0
2010-04-01 12:00:00,7.18,7.21,7.16,7.19,2343400.0,7.18,7.21,7.16,7.19,2343400.0
2010-04-01 12:30:00,7.18,7.2,7.18,7.19,2067500.0,7.18,7.2,7.18,7.19,2067500.0
2010-04-01 13:00:00,7.18,7.2,7.17,7.2,380300.0,7.18,7.2,7.17,7.2,380300.0
2010-04-01 13:30:00,7.2,7.2,7.15,7.19,791800.0,7.2,7.2,7.15,7.19,791800.0
2010-04-01 14:00:00,7.19,7.2,7.17,7.18,1511600.0,7.19,7.2,7.17,7.18,1511600.0
2010-04-01 14:30:00,7.18,7.21,7.16,7.18,2422500.0,7.18,7.21,7.16,7.18,2422500.0
2010-04-01 15:00:00,7.18,7.2,7.17,7.2,3008000.0,7.18,7.2,7.17,7.2,3008000.0
2010-04-01 15:30:00,7.2,7.23,7.19,7.22,4043700.0,7.2,7.23,7.19,7.22,4043700.0
2010-04-05 09:30:00,7.24,7.24,7.16,7.2,1557300.0,7.24,7.24,7.16,7.2,1557300.0
2010-04-05 10:00:00,7.2,7.22,7.16,7.2,2257700.0,7.2,7.22,7.16,7.2,2257700.0
2010-04-05 10:30:00,7.2,7.21,7.15,7.16,1340900.0,7.2,7.21,7.15,7.16,1340900.0
2010-04-05 11:00:00,7.16,7.23,7.15,7.21,917000.0,7.16,7.23,7.15,7.21,917000.0
2010-04-05 11:30:00,7.21,7.22,7.18,7.2,466500.0,7.21,7.22,7.18,7.2,466500.0
2010-04-05 12:00:00,7.19,7.2,7.18,7.19,1261800.0,7.19,7.2,7.18,7.19,1261800.0
2010-04-05 12:30:00,7.19,7.2,7.18,7.2,423700.0,7.19,7.2,7.18,7.2,423700.0
2010-04-05 13:00:00,7.2,7.21,7.19,7.19,655400.0,7.2,7.21,7.19,7.19,655400.0
2010-04-05 13:30:00,7.2,7.2,7.17,7.19,550200.0,7.2,7.2,7.17,7.19,550200.0
2010-04-05 14:00:00,7.19,7.21,7.18,7.2,644600.0,7.19,7.21,7.18,7.2,644600.0
2010-04-05 14:30:00,7.2,7.21,7.19,7.2,598000.0,7.2,7.21,7.19,7.2,598000.0
2010-04-05 15:00:00,7.2,7.23,7.19,7.21,1638400.0,7.2,7.23,7.19,7.21,1638400.0
2010-04-05 15:30:00,7.2,7.21,7.19,7.21,2193900.0,7.2,7.21,7.19,7.21,2193900.0
2010-04-06 09:30:00,7.15,7.22,7.11,7.18,2031100.0,7.15,7.22,7.11,7.18,2031100.0
2010-04-06 10:00:00,7.17,7.2,7.14,7.17,3022400.0,7.17,7.2,7.14,7.17,3022400.0
2010-04-06 10:30:00,7.16,7.17,7.12,7.15,1169500.0,7.16,7.17,7.12,7.15,1169500.0
2010-04-06 11:00:00,7.16,7.17,7.14,7.15,1418600.0,7.16,7.17,7.14,7.15,1418600.0
2010-04-06 11:30:00,7.16,7.16,7.15,7.16,383300.0,7.16,7.16,7.15,7.16,383300.0
2010-04-06 12:00:00,7.16,7.16,7.15,7.16,495500.0,7.16,7.16,7.15,7.16,495500.0
2010-04-06 12:30:00,7.16,7.16,7.15,7.15,345600.0,7.16,7.16,7.15,7.15,345600.0
2010-04-06 13:00:00,7.15,7.17,7.14,7.16,754800.0,7.15,7.17,7.14,7.16,754800.0
2010-04-06 13:30:00,7.16,7.17,7.15,7.15,1123500.0,7.16,7.17,7.15,7.15,1123500.0
2010-04-06 14:00:00,7.16,7.18,7.15,7.16,4374700.0,7.16,7.18,7.15,7.16,4374700.0
2010-04-06 14:30:00,7.17,7.2,7.14,7.14,2694300.0,7.17,7.2,7.14,7.14,2694300.0
2010-04-06 15:00:00,7.14,7.15,7.09,7.09,3249200.0,7.14,7.15,7.09,7.09,3249200.0
2010-04-06 15:30:00,7.1,7.15,7.09,7.14,4048200.0,7.1,7.15,7.09,7.14,4048200.0
2010-04-07 09:30:00,7.11,7.15,7.07,7.12,3257200.0,7.11,7.15,7.07,7.12,3257200.0
2010-04-07 10:00:00,7.13,7.13,7.09,7.11,1255800.0,7.13,7.13,7.09,7.11,1255800.0
2010-04-07 10:30:00,7.12,7.13,7.09,7.09,1356700.0,7.12,7.13,7.09,7.09,1356700.0
2010-04-07 11:00:00,7.1,7.13,7.09,7.12,1349200.0,7.1,7.13,7.09,7.12,1349200.0
2010-04-07 11:30:00,7.11,7.12,7.08,7.1,946500.0,7.11,7.12,7.08,7.1,946500.0
2010-04-07 12:00:00,7.11,7.11,7.09,7.11,750100.0,7.11,7.11,7.09,7.11,750100.0
2010-04-07 12:30:00,7.11,7.12,7.1,7.11,718700.0,7.11,7.12,7.1,7.11,718700.0
2010-04-07 13:00:00,7.11,7.13,7.11,7.13,843300.0,7.11,7.13,7.11,7.13,843300.0
2010-04-07 13:30:00,7.13,7.16,7.12,7.15,723500.0,7.13,7.16,7.12,7.15,723500.0
2010-04-07 14:00:00,7.15,7.16,7.1,7.11,595600.0,7.15,7.16,7.1,7.11,595600.0
2010-04-07 14:30:00,7.1,7.11,7.08,7.1,887900.0,7.1,7.11,7.08,7.1,887900.0
2010-04-07 15:00:00,7.09,7.1,7.05,7.05,1442400.0,7.09,7.1,7.05,7.05,1442400.0
2010-04-07 15:30:00,7.05,7.16,7.05,7.14,4137300.0,7.05,7.16,7.05,7.14,4137300.0
2010-04-08 09:30:00,7.09,7.13,6.98,7.03,3783500.0,7.09,7.13,6.98,7.03,3783500.0
2010-04-08 10:00:00,7.03,7.07,7.01,7.01,2647100.0,7.03,7.07,7.01,7.01,2647100.0
2010-04-08 10:30:00,7.01,7.08,7.01,7.07,2208600.0,7.01,7.08,7.01,7.07,2208600.0
2010-04-08 11:00:00,7.07,7.08,7.06,7.07,1492700.0,7.07,7.08,7.06,7.07,1492700.0
2010-04-08 11:30:00,7.07,7.09,7.05,7.06,699500.0,7.07,7.09,7.05,7.06,699500.0
2010-04-08 12:00:00,7.06,7.09,7.06,7.07,1547600.0,7.06,7.09,7.06,7.07,1547600.0
2010-04-08 12:30:00,7.07,7.07,7.04,7.05,1251700.0,7.07,7.07,7.04,7.05,1251700.0
2010-04-08 13:00:00,7.05,7.07,7.03,7.04,2063200.0,7.05,7.07,7.03,7.04,2063200.0
2010-04-08 13:30:00,7.04,7.06,7.03,7.04,1576600.0,7.04,7.06,7.03,7.04,1576600.0
2010-04-08 14:00:00,7.04,7.06,7.02,7.03,2231700.0,7.04,7.06,7.02,7.03,2231700.0
2010-04-08 14:30:00,7.03,7.04,7.01,7.02,3521100.0,7.03,7.04,7.01,7.02,3521100.0
2010-04-08 15:00:00,7.03,7.03,7.0,7.01,2308200.0,7.03,7.03,7.0,7.01,2308200.0
2010-04-08 15:30:00,7.01,7.04,6.98,6.98,5097800.0,7.01,7.04,6.98,6.98,5097800.0
2010-04-09 09:30:00,6.99,7.02,6.96,6.98,4990200.0,6.99,7.02,6.96,6.98,4990200.0
2010-04-09 10:00:00,6.98,6.99,6.94,6.96,4865000.0,6.98,6.99,6.94,6.96,4865000.0
2010-04-09 10:30:00,6.96,6.97,6.95,6.95,1622700.0,6.96,6.97,6.95,6.95,1622700.0
2010-04-09 11:00:00,6.95,6.96,6.92,6.93,1438700.0,6.95,6.96,6.92,6.93,1438700.0
2010-04-09 11:30:00,6.93,6.96,6.89,6.89,2315500.0,6.93,6.96,6.89,6.89,2315500.0
2010-04-09 12:00:00,6.89,6.94,6.89,6.93,6211600.0,6.89,6.94,6.89,6.93,6211600.0
2010-04-09 12:30:00,6.93,6.96,6.89,6.91,2059100.0,6.93,6.96,6.89,6.91,2059100.0
2010-04-09 13:00:00,6.9,6.92,6.9,6.9,570600.0,6.9,6.92,6.9,6.9,570600.0
2010-04-09 13:30:00,6.91,6.94,6.9,6.93,4968100.0,6.91,6.94,6.9,6.93,4968100.0
2010-04-09 14:00:00,6.93,6.97,6.89,6.95,3324300.0,6.93,6.97,6.89,6.95,3324300.0
2010-04-09 14:30:00,6.95,6.96,6.94,6.94,645500.0,6.95,6.96,6.94,6.94,645500.0
2010-04-09 15:00:00,6.94,6.96,6.93,6.95,1800900.0,6.94,6.96,6.93,6.95,1800900.0
2010-04-09 15:30:00,6.95,7.0,6.94,6.97,4196200.0,6.95,7.0,6.94,6.97,4196200.0
2010-04-12 09:30:00,6.98,7.04,6.97,7.01,2004600.0,6.98,7.04,6.97,7.01,2004600.0
2010-04-12 10:00:00,7.01,7.05,7.0,7.04,1252100.0,7.01,7.05,7.0,7.04,1252100.0
2010-04-12 10:30:00,7.03,7.06,7.02,7.04,1862700.0,7.03,7.06,7.02,7.04,1862700.0
2010-04-12 11:00:00,7.04,7.05,7.04,7.04,364600.0,7.04,7.05,7.04,7.04,364600.0
2010-04-12 11:30:00,7.04,7.06,7.04,7.04,733700.0,7.04,7.06,7.04,7.04,733700.0
2010-04-12 12:00:00,7.05,7.06,7.04,7.05,1256000.0,7.05,7.06,7.04,7.05,1256000.0
2010-04-12 12:30:00,7.05,7.06,7.04,7.05,917700.0,7.05,7.06,7.04,7.05,917700.0
2010-04-12 13:00:00,7.05,7.06,7.01,7.03,1807100.0,7.05,7.06,7.01,7.03,1807100.0
2010-04-12 13:30:00,7.03,7.04,7.03,7.03,428000.0,7.03,7.04,7.03,7.03,428000.0
2010-04-12 14:00:00,7.04,7.04,7.02,7.03,842400.0,7.04,7.04,7.02,7.03,842400.0
2010-04-12 14:30:00,7.03,7.04,6.99,7.0,2318400.0,7.03,7.04,6.99,7.0,2318400.0
2010-04-12 15:00:00,6.99,7.0,6.97,6.98,1162400.0,6.99,7.0,6.97,6.98,1162400.0
2010-04-12 15:30:00,6.99,6.99,6.94,6.95,4203100.0,6.99,6.99,6.94,6.95,4203100.0
2010-04-13 09:30:00,6.98,6.98,6.91,6.94,4264100.0,6.98,6.98,6.91,6.94,4264100.0
2010-04-13 10:00:00,6.95,6.95,6.92,6.92,1570000.0,6.95,6.95,6.92,6.92,1570000.0
2010-04-13 10:30:00,6.92,6.94,6.89,6.9,3160100.0,6.92,6.94,6.89,6.9,3160100.0
2010-04-13 11:00:00,6.89,6.94,6.89,6.93,7066700.0,6.89,6.94,6.89,6.93,7066700.0
2010-04-13 11:30:00,6.93,6.93,6.87,6.87,5379900.0,6.93,6.93,6.87,6.87,5379900.0
2010-04-13 12:00:00,6.88,6.91,6.87,6.9,2976200.0,6.88,6.91,6.87,6.9,2976200.0
2010-04-13 12:30:00,6.91,6.91,6.86,6.86,5520000.0,6.91,6.91,6.86,6.86,5520000.0
2010-04-13 13:00:00,6.87,6.9,6.84,6.86,5072300.0,6.87,6.9,6.84,6.86,5072300.0
2010-04-13 13:30:00,6.86,6.91,6.85,6.89,3763900.0,6.86,6.91,6.85,6.89,3763900.0
2010-04-13 14:00:00,6.89,6.91,6.89,6.9,4146700.0,6.89,6.91,6.89,6.9,4146700.0
2010-04-13 14:30:00,6.9,6.91,6.89,6.9,5363900.0,6.9,6.91,6.89,6.9,5363900.0
2010-04-13 15:00:00,6.9,6.92,6.9,6.91,2447800.0,6.9,6.92,6.9,6.91,2447800.0
2010-04-13 15:30:00,6.9,6.94,6.89,6.9,6337600.0,6.9,6.94,6.89,6.9,6337600.0
2010-04-14 09:30:00,6.92,7.03,6.92,7.01,3247000.0,6.92,7.03,6.92,7.01,3247000.0
2010-04-14 10:00:00,7.0,7.03,7.0,7.02,4654300.0,7.0,7.03,7.0,7.02,4654300.0
2010-04-14 10:30:00,7.01,7.1,7.01,7.08,3079300.0,7.01,7.1,7.01,7.08,3079300.0
2010-04-14 11:00:00,7.09,7.1,7.07,7.07,2294600.0,7.09,7.1,7.07,7.07,2294600.0
2010-04-14 11:30:00,7.07,7.1,7.05,7.05,2684100.0,7.07,7.1,7.05,7.05,2684100.0
2010-04-14 12:00:00,7.06,7.1,7.05,7.09,1286700.0,7.06,7.1,7.05,7.09,1286700.0
2010-04-14 12:30:00,7.09,7.13,7.06,7.07,2200600.0,7.09,7.13,7.06,7.07,2200600.0
2010-04-14 13:00:00,7.07,7.15,7.07,7.14,2911300.0,7.07,7.15,7.07,7.14,2911300.0
2010-04-14 13:30:00,7.15,7.15,7.1,7.1,1335100.0,7.15,7.15,7.1,7.1,1335100.0
2010-04-14 14:00:00,7.1,7.15,7.1,7.1,3165200.0,7.1,7.15,7.1,7.1,3165200.0
2010-04-14 14:30:00,7.1,7.16,7.1,7.15,3279100.0,7.1,7.16,7.1,7.15,3279100.0
2010-04-14 15:00:00,7.15,7.18,7.14,7.16,3555500.0,7.15,7.18,7.14,7.16,3555500.0
2010-04-14 15:30:00,7.17,7.22,7.14,7.16,9667000.0,7.17,7.22,7.14,7.16,9667000.0
2010-04-15 09:30:00,7.12,7.2,7.09,7.15,2337300.0,7.12,7.2,7.09,7.15,2337300.0
2010-04-15 10:00:00,7.16,7.17,7.12,7.14,1291400.0,7.16,7.17,7.12,7.14,1291400.0
2010-04-15 10:30:00,7.14,7.2,7.14,7.16,768100.0,7.14,7.2,7.14,7.16,768100.0
2010-04-15 11:00:00,7.15,7.16,7.14,7.14,796000.0,7.15,7.16,7.14,7.14,796000.0
2010-04-15 11:30:00,7.15,7.16,7.14,7.14,2297300.0,7.15,7.16,7.14,7.14,2297300.0
2010-04-15 12:00:00,7.14,7.16,7.12,7.12,1369900.0,7.14,7.16,7.12,7.12,1369900.0
2010-04-15 12:30:00,7.13,7.14,7.12,7.14,469300.0,7.13,7.14,7.12,7.14,469300.0
2010-04-15 13:00:00,7.14,7.15,7.13,7.14,467700.0,7.14,7.15,7.13,7.14,467700.0
2010-04-15 13:30:00,7.14,7.15,7.14,7.15,219500.0,7.14,7.15,7.14,7.15,219500.0
2010-04-15 14:00:00,7.15,7.17,7.14,7.14,1014500.0,7.15,7.17,7.14,7.14,1014500.0
2010-04-15 14:30:00,7.14,7.14,7.11,7.12,1069500.0,7.14,7.14,7.11,7.12,1069500.0
2010-04-15 15:00:00,7.13,7.14,7.12,7.13,1125300.0,7.13,7.14,7.12,7.13,1125300.0
2010-04-15 15:30:00,7.12,7.13,7.12,7.13,1507800.0,7.12,7.13,7.12,7.13,1507800.0
2010-04-16 09:30:00,7.52,7.54,7.27,7.32,15962400.0,7.52,7.54,7.27,7.32,15962400.0
2010-04-16 10:00:00,7.31,7.43,7.31,7.41,15571900.0,7.31,7.43,7.31,7.41,15571900.0
2010-04-16 10:30:00,7.4,7.41,7.32,7.36,6495800.0,7.4,7.41,7.32,7.36,6495800.0
2010-04-16 11:00:00,7.36,7.41,7.33,7.34,4412800.0,7.36,7.41,7.33,7.34,4412800.0
2010-04-16 11:30:00,7.34,7.38,7.34,7.36,3223900.0,7.34,7.38,7.34,7.36,3223900.0
2010-04-16 12:00:00,7.36,7.36,7.3,7.34,4710700.0,7.36,7.36,7.3,7.34,4710700.0
2010-04-16 12:30:00,7.35,7.36,7.33,7.35,3365200.0,7.35,7.36,7.33,7.35,3365200.0
2010-04-16 13:00:00,7.35,7.36,7.32,7.32,2973500.0,7.35,7.36,7.32,7.32,2973500.0
2010-04-16 13:30:00,7.33,7.33,7.23,7.33,3710600.0,7.33,7.33,7.23,7.33,3710600.0
2010-04-16 14:00:00,7.33,7.45,7.32,7.39,4955500.0,7.33,7.45,7.32,7.39,4955500.0
2010-04-16 14:30:00,7.39,7.41,7.39,7.4,6406800.0,7.39,7.41,7.39,7.4,6406800.0
2010-04-16 15:00:00,7.4,7.41,7.39,7.39,5949900.0,7.4,7.41,7.39,7.39,5949900.0
2010-04-16 15:30:00,7.39,7.41,7.32,7.36,10946400.0,7.39,7.41,7.32,7.36,10946400.0
2010-04-19 09:30:00,7.33,7.43,7.32,7.35,5942000.0,7.33,7.43,7.32,7.35,5942000.0
2010-04-19 10:00:00,7.34,7.44,7.34,7.39,3902600.0,7.34,7.44,7.34,7.39,3902600.0
2010-04-19 10:30:00,7.39,7.4,7.35,7.35,2255900.0,7.39,7.4,7.35,7.35,2255900.0
2010-04-19 11:00:00,7.35,7.37,7.34,7.36,1664800.0,7.35,7.37,7.34,7.36,1664800.0
2010-04-19 11:30:00,7.36,7.38,7.34,7.36,1586200.0,7.36,7.38,7.34,7.36,1586200.0
2010-04-19 12:00:00,7.36,7.36,7.34,7.36,1303900.0,7.36,7.36,7.34,7.36,1303900.0
2010-04-19 12:30:00,7.35,7.39,7.34,7.39,1954800.0,7.35,7.39,7.34,7.39,1954800.0
2010-04-19 13:00:00,7.39,7.39,7.31,7.31,1285000.0,7.39,7.39,7.31,7.31,1285000.0
2010-04-19 13:30:00,7.32,7.32,7.25,7.25,2539700.0,7.32,7.32,7.25,7.25,2539700.0
2010-04-19 14:00:00,7.25,7.36,7.24,7.35,2270300.0,7.25,7.36,7.24,7.35,2270300.0
2010-04-19 14:30:00,7.35,7.36,7.34,7.35,1222500.0,7.35,7.36,7.34,7.35,1222500.0
2010-04-19 15:00:00,7.35,7.36,7.32,7.35,2010100.0,7.35,7.36,7.32,7.35,2010100.0
2010-04-19 15:30:00,7.35,7.36,7.32,7.36,3974500.0,7.35,7.36,7.32,7.36,3974500.0
2010-04-20 09:30:00,7.43,7.45,7.32,7.35,2564900.0,7.43,7.45,7.32,7.35,2564900.0
2010-04-20 10:00:00,7.36,7.4,7.34,7.35,1588800.0,7.36,7.4,7.34,7.35,1588800.0
2010-04-20 10:30:00,7.35,7.36,7.3,7.3,1108100.0,7.35,7.36,7.3,7.3,1108100.0
2010-04-20 11:00:00,7.3,7.36,7.3,7.35,1974600.0,7.3,7.36,7.3,7.35,1974600.0
2010-04-20 11:30:00,7.35,7.36,7.33,7.34,1263200.0,7.35,7.36,7.33,7.34,1263200.0
2010-04-20 12:00:00,7.34,7.38,7.33,7.35,1323300.0,7.34,7.38,7.33,7.35,1323300.0
2010-04-20 12:30:00,7.35,7.36,7.34,7.34,556600.0,7.35,7.36,7.34,7.34,556600.0
2010-04-20 13:00:00,7.34,7.35,7.3,7.3,935700.0,7.34,7.35,7.3,7.3,935700.0
2010-04-20 13:30:00,7.3,7.33,7.3,7.3,1584100.0,7.3,7.33,7.3,7.3,1584100.0
2010-04-20 14:00:00,7.31,7.32,7.3,7.31,646200.0,7.31,7.32,7.3,7.31,646200.0
2010-04-20 14:30:00,7.31,7.34,7.3,7.33,1843500.0,7.31,7.34,7.3,7.33,1843500.0
2010-04-20 15:00:00,7.33,7.34,7.31,7.32,1465900.0,7.33,7.34,7.31,7.32,1465900.0
2010-04-20 15:30:00,7.32,7.36,7.3,7.32,2407100.0,7.32,7.36,7.3,7.32,2407100.0
2010-04-21 09:30:00,7.31,7.35,7.24,7.33,3117900.0,7.31,7.35,7.24,7.33,3117900.0
2010-04-21 10:00:00,7.33,7.34,7.28,7.28,1247700.0,7.33,7.34,7.28,7.28,1247700.0
2010-04-21 10:30:00,7.28,7.32,7.27,7.3,2280400.0,7.28,7.32,7.27,7.3,2280400.0
2010-04-21 11:00:00,7.3,7.31,7.23,7.23,1977300.0,7.3,7.31,7.23,7.23,1977300.0
2010-04-21 11:30:00,7.23,7.25,7.22,7.24,816800.0,7.23,7.25,7.22,7.24,816800.0
2010-04-21 12:00:00,7.24,7.25,7.22,7.22,698900.0,7.24,7.25,7.22,7.22,698900.0
2010-04-21 12:30:00,7.22,7.24,7.22,7.22,1278500.0,7.22,7.24,7.22,7.22,1278500.0
2010-04-21 13:00:00,7.22,7.23,7.22,7.22,469500.0,7.22,7.23,7.22,7.22,469500.0
2010-04-21 13:30:00,7.22,7.23,7.2,7.21,2002200.0,7.22,7.23,7.2,7.21,2002200.0
2010-04-21 14:00:00,7.21,7.23,7.18,7.18,3340200.0,7.21,7.23,7.18,7.18,3340200.0
2010-04-21 14:30:00,7.18,7.21,7.16,7.21,1904200.0,7.18,7.21,7.16,7.21,1904200.0
2010-04-21 15:00:00,7.2,7.23,7.19,7.23,2502700.0,7.2,7.23,7.19,7.23,2502700.0
2010-04-21 15:30:00,7.22,7.26,7.2,7.23,2708000.0,7.22,7.26,7.2,7.23,2708000.0
2010-04-22 09:30:00,7.23,7.23,7.13,7.18,2620300.0,7.23,7.23,7.13,7.18,2620300.0
2010-04-22 10:00:00,7.17,7.26,7.14,7.24,2104300.0,7.17,7.26,7.14,7.24,2104300.0
2010-04-22 10:30:00,7.24,7.29,7.2,7.21,1846100.0,7.24,7.29,7.2,7.21,1846100.0
2010-04-22 11:00:00,7.21,7.22,7.14,7.18,863300.0,7.21,7.22,7.14,7.18,863300.0
2010-04-22 11:30:00,7.17,7.23,7.17,7.18,1634700.0,7.17,7.23,7.17,7.18,1634700.0
2010-04-22 12:00:00,7.18,7.19,7.11,7.17,1217400.0,7.18,7.19,7.11,7.17,1217400.0
2010-04-22 12:30:00,7.17,7.19,7.12,7.14,2360400.0,7.17,7.19,7.12,7.14,2360400.0
2010-04-22 13:00:00,7.15,7.17,7.12,7.16,1617200.0,7.15,7.17,7.12,7.16,1617200.0
2010-04-22 13:30:00,7.17,7.19,7.13,7.18,1507400.0,7.17,7.19,7.13,7.18,1507400.0
2010-04-22 14:00:00,7.18,7.19,7.17,7.18,289800.0,7.18,7.19,7.17,7.18,289800.0
2010-04-22 14:30:00,7.18,7.18,7.15,7.17,1829800.0,7.18,7.18,7.15,7.17,1829800.0
2010-04-22 15:00:00,7.17,7.22,7.16,7.21,2373000.0,7.17,7.22,7.16,7.21,2373000.0
2010-04-22 15:30:00,7.22,7.23,7.2,7.21,1976000.0,7.22,7.23,7.2,7.21,1976000.0
2010-04-23 09:30:00,7.29,7.33,7.2,7.2,1427300.0,7.29,7.33,7.2,7.2,1427300.0
2010-04-23 10:00:00,7.2,7.24,7.18,7.21,1861900.0,7.2,7.24,7.18,7.21,1861900.0
2010-04-23 10:30:00,7.2,7.23,7.18,7.18,1962600.0,7.2,7.23,7.18,7.18,1962600.0
2010-04-23 11:00:00,7.18,7.19,7.15,7.16,1378600.0,7.18,7.19,7.15,7.16,1378600.0
2010-04-23 11:30:00,7.16,7.17,7.12,7.16,1518800.0,7.16,7.17,7.12,7.16,1518800.0
2010-04-23 12:00:00,7.15,7.19,7.15,7.18,1020500.0,7.15,7.19,7.15,7.18,1020500.0
2010-04-23 12:30:00,7.18,7.18,7.15,7.16,568600.0,7.18,7.18,7.15,7.16,568600.0
2010-04-23 13:00:00,7.16,7.21,7.15,7.2,802700.0,7.16,7.21,7.15,7.2,802700.0
2010-04-23 13:30:00,7.2,7.2,7.19,7.19,385100.0,7.2,7.2,7.19,7.19,385100.0
2010-04-23 14:00:00,7.2,7.2,7.17,7.17,763500.0,7.2,7.2,7.17,7.17,763500.0
2010-04-23 14:30:00,7.18,7.23,7.17,7.22,1030400.0,7.18,7.23,7.17,7.22,1030400.0
2010-04-23 15:00:00,7.22,7.25,7.21,7.25,1305800.0,7.22,7.25,7.21,7.25,1305800.0
2010-04-23 15:30:00,7.24,7.26,7.2,7.22,2023900.0,7.24,7.26,7.2,7.22,2023900.0
2010-04-26 09:30:00,7.23,7.29,7.21,7.25,3405500.0,7.23,7.29,7.21,7.25,3405500.0
2010-04-26 10:00:00,7.26,7.27,7.06,7.24,2408100.0,7.26,7.27,7.06,7.24,2408100.0
2010-04-26 10:30:00,7.24,7.25,7.18,7.23,4030900.0,7.24,7.25,7.18,7.23,4030900.0
2010-04-26 11:00:00,7.22,7.26,7.21,7.23,2791600.0,7.22,7.26,7.21,7.23,2791600.0
2010-04-26 11:30:00,7.22,7.23,7.15,7.15,1223000.0,7.22,7.23,7.15,7.15,1223000.0
2010-04-26 12:00:00,7.14,7.17,7.12,7.14,2072400.0,7.14,7.17,7.12,7.14,2072400.0
2010-04-26 12:30:00,7.15,7.15,7.11,7.12,1396200.0,7.15,7.15,7.11,7.12,1396200.0
2010-04-26 13:00:00,7.11,7.12,7.11,7.11,633900.0,7.11,7.12,7.11,7.11,633900.0
2010-04-26 13:30:00,7.11,7.13,7.06,7.07,4871600.0,7.11,7.13,7.06,7.07,4871600.0
2010-04-26 14:00:00,7.07,7.13,7.06,7.09,2354500.0,7.07,7.13,7.06,7.09,2354500.0
2010-04-26 14:30:00,7.09,7.12,7.05,7.05,2924500.0,7.09,7.12,7.05,7.05,2924500.0
2010-04-26 15:00:00,7.05,7.07,7.04,7.04,1733400.0,7.05,7.07,7.04,7.04,1733400.0
2010-04-26 15:30:00,7.04,7.12,7.02,7.05,4372300.0,7.04,7.12,7.02,7.05,4372300.0
2010-04-27 09:30:00,6.84,6.99,6.76,6.97,7824200.0,6.84,6.99,6.76,6.97,7824200.0
2010-04-27 10:00:00,6.97,7.21,6.96,7.16,12754200.0,6.97,7.21,6.96,7.16,12754200.0
2010-04-27 10:30:00,7.17,7.2,7.11,7.18,6733100.0,7.17,7.2,7.11,7.18,6733100.0
2010-04-27 11:00:00,7.18,7.18,7.1,7.12,4126400.0,7.18,7.18,7.1,7.12,4126400.0
2010-04-27 11:30:00,7.12,7.18,7.1,7.13,2995200.0,7.12,7.18,7.1,7.13,2995200.0
2010-04-27 12:00:00,7.14,7.15,7.05,7.1,3669300.0,7.14,7.15,7.05,7.1,3669300.0
2010-04-27 12:30:00,7.1,7.11,7.07,7.09,1255400.0,7.1,7.11,7.07,7.09,1255400.0
2010-04-27 13:00:00,7.09,7.15,7.09,7.15,1083700.0,7.09,7.15,7.09,7.15,1083700.0
2010-04-27 13:30:00,7.14,7.21,7.13,7.21,2987600.0,7.14,7.21,7.13,7.21,2987600.0
2010-04-27 14:00:00,7.2,7.24,7.18,7.2,3477300.0,7.2,7.24,7.18,7.2,3477300.0
2010-04-27 14:30:00,7.19,7.23,7.14,7.18,2474300.0,7.19,7.23,7.14,7.18,2474300.0
2010-04-27 15:00:00,7.18,7.21,7.16,7.16,3291700.0,7.18,7.21,7.16,7.16,3291700.0
2010-04-27 15:30:00,7.17,7.17,7.09,7.1,6671500.0,7.17,7.17,7.09,7.1,6671500.0
2010-04-28 09:30:00,7.11,7.13,7.02,7.07,4206600.0,7.11,7.13,7.02,7.07,4206600.0
2010-04-28 10:00:00,7.07,7.07,7.05,7.05,1939700.0,7.07,7.07,7.05,7.05,1939700.0
2010-04-28 10:30:00,7.05,7.06,7.05,7.05,999000.0,7.05,7.06,7.05,7.05,999000.0
2010-04-28 11:00:00,7.05,7.05,7.0,7.01,3728700.0,7.05,7.05,7.0,7.01,3728700.0
2010-04-28 11:30:00,7.0,7.01,6.99,7.0,1230400.0,7.0,7.01,6.99,7.0,1230400.0
2010-04-28 12:00:00,7.01,7.01,6.95,6.97,1547800.0,7.01,7.01,6.95,6.97,1547800.0
2010-04-28 12:30:00,6.96,7.01,6.96,6.97,641100.0,6.96,7.01,6.96,6.97,641100.0
2010-04-28 13:00:00,6.96,6.97,6.96,6.96,359900.0,6.96,6.97,6.96,6.96,359900.0
2010-04-28 13:30:00,6.97,6.98,6.96,6.96,1027900.0,6.97,6.98,6.96,6.96,1027900.0
2010-04-28 14:00:00,6.97,6.97,6.95,6.96,1121700.0,6.97,6.97,6.95,6.96,1121700.0
2010-04-28 14:30:00,6.96,7.01,6.94,7.0,2266000.0,6.96,7.01,6.94,7.0,2266000.0
2010-04-28 15:00:00,7.0,7.01,6.97,6.98,2179700.0,7.0,7.01,6.97,6.98,2179700.0
2010-04-28 15:30:00,6.99,7.01,6.94,7.0,4180700.0,6.99,7.01,6.94,7.0,4180700.0
2010-04-29 09:30:00,6.99,7.07,6.95,6.97,2171800.0,6.99,7.07,6.95,6.97,2171800.0
2010-04-29 10:00:00,6.97,7.01,6.95,6.99,2583000.0,6.97,7.01,6.95,6.99,2583000.0
2010-04-29 10:30:00,6.99,7.0,6.95,6.99,2181700.0,6.99,7.0,6.95,6.99,2181700.0
2010-04-29 11:00:00,6.99,7.01,6.97,7.0,1670600.0,6.99,7.01,6.97,7.0,1670600.0
2010-04-29 11:30:00,7.0,7.06,6.99,7.03,2353300.0,7.0,7.06,6.99,7.03,2353300.0
2010-04-29 12:00:00,7.03,7.05,7.03,7.04,667300.0,7.03,7.05,7.03,7.04,667300.0
2010-04-29 12:30:00,7.03,7.04,6.97,6.99,2132200.0,7.03,7.04,6.97,6.99,2132200.0
2010-04-29 13:00:00,7.0,7.0,6.99,7.0,335000.0,7.0,7.0,6.99,7.0,335000.0
2010-04-29 13:30:00,7.0,7.0,6.99,7.0,236900.0,7.0,7.0,6.99,7.0,236900.0
2010-04-29 14:00:00,7.0,7.0,6.98,6.98,510400.0,7.0,7.0,6.98,6.98,510400.0
2010-04-29 14:30:00,6.98,6.99,6.98,6.98,345700.0,6.98,6.99,6.98,6.98,345700.0
2010-04-29 15:00:00,6.99,6.99,6.97,6.99,685000.0,6.99,6.99,6.97,6.99,685000.0
2010-04-29 15:30:00,6.99,7.0,6.96,6.96,2121000.0,6.99,7.0,6.96,6.96,2121000.0
2010-04-30 09:30:00,6.98,7.05,6.92,7.03,701100.0,6.98,7.05,6.92,7.03,701100.0
2010-04-30 10:00:00,7.02,7.03,6.98,7.0,676500.0,7.02,7.03,6.98,7.0,676500.0
2010-04-30 10:30:00,6.99,7.01,6.96,6.96,550000.0,6.99,7.01,6.96,6.96,550000.0
2010-04-30 11:00:00,6.96,6.98,6.96,6.96,420100.0,6.96,6.98,6.96,6.96,420100.0
2010-04-30 11:30:00,6.97,6.97,6.96,6.97,147900.0,6.97,6.97,6.96,6.97,147900.0
2010-04-30 12:00:00,6.97,6.99,6.96,6.97,934500.0,6.97,6.99,6.96,6.97,934500.0
2010-04-30 12:30:00,6.97,6.98,6.96,6.96,836900.0,6.97,6.98,6.96,6.96,836900.0
2010-04-30 13:00:00,6.97,6.97,6.96,6.97,248500.0,6.97,6.97,6.96,6.97,248500.0
2010-04-30 13:30:00,6.97,6.97,6.96,6.97,318600.0,6.97,6.97,6.96,6.97,318600.0
2010-04-30 14:00:00,6.96,6.97,6.94,6.94,807700.0,6.96,6.97,6.94,6.94,807700.0
2010-04-30 14:30:00,6.95,6.95,6.94,6.94,382000.0,6.95,6.95,6.94,6.94,382000.0
2010-04-30 15:00:00,6.94,6.95,6.91,6.91,1580500.0,6.94,6.95,6.91,6.91,1580500.0
2010-04-30 15:30:00,6.91,6.92,6.87,6.89,3180000.0,6.91,6.92,6.87,6.89,3180000.0
2010-05-03 09:30:00,6.9,6.92,6.83,6.88,1714400.0,6.9,6.92,6.83,6.88,1714400.0
2010-05-03 10:00:00,6.87,6.92,6.86,6.88,1669200.0,6.87,6.92,6.86,6.88,1669200.0
2010-05-03 10:30:00,6.87,6.88,6.84,6.85,679000.0,6.87,6.88,6.84,6.85,679000.0
2010-05-03 11:00:00,6.84,6.89,6.84,6.86,921800.0,6.84,6.89,6.84,6.86,921800.0
2010-05-03 11:30:00,6.87,6.87,6.85,6.86,306100.0,6.87,6.87,6.85,6.86,306100.0
2010-05-03 12:00:00,6.86,6.87,6.85,6.87,693000.0,6.86,6.87,6.85,6.87,693000.0
2010-05-03 12:30:00,6.87,6.87,6.86,6.86,424700.0,6.87,6.87,6.86,6.86,424700.0
2010-05-03 13:00:00,6.86,6.87,6.85,6.86,1293400.0,6.86,6.87,6.85,6.86,1293400.0
2010-05-03 13:30:00,6.86,6.87,6.85,6.86,600600.0,6.86,6.87,6.85,6.86,600600.0
2010-05-03 14:00:00,6.86,6.9,6.85,6.89,692200.0,6.86,6.9,6.85,6.89,692200.0
2010-05-03 14:30:00,6.89,6.9,6.86,6.86,923100.0,6.89,6.9,6.86,6.86,923100.0
2010-05-03 15:00:00,6.87,6.87,6.85,6.86,833500.0,6.87,6.87,6.85,6.86,833500.0
2010-05-03 15:30:00,6.86,6.87,6.85,6.87,1615200.0,6.86,6.87,6.85,6.87,1615200.0
2010-05-04 09:30:00,6.82,6.83,6.78,6.8,1779600.0,6.82,6.83,6.78,6.8,1779600.0
2010-05-04 10:00:00,6.8,6.84,6.78,6.82,1368200.0,6.8,6.84,6.78,6.82,1368200.0
2010-05-04 10:30:00,6.82,6.83,6.77,6.77,1334800.0,6.82,6.83,6.77,6.77,1334800.0
2010-05-04 11:00:00,6.77,6.79,6.73,6.77,1916500.0,6.77,6.79,6.73,6.77,1916500.0
2010-05-04 11:30:00,6.77,6.81,6.77,6.8,1727900.0,6.77,6.81,6.77,6.8,1727900.0
2010-05-04 12:00:00,6.8,6.81,6.74,6.76,926800.0,6.8,6.81,6.74,6.76,926800.0
2010-05-04 12:30:00,6.76,6.8,6.75,6.75,1784500.0,6.76,6.8,6.75,6.75,1784500.0
2010-05-04 13:00:00,6.75,6.76,6.71,6.72,1018200.0,6.75,6.76,6.71,6.72,1018200.0
2010-05-04 13:30:00,6.72,6.73,6.7,6.72,859900.0,6.72,6.73,6.7,6.72,859900.0
2010-05-04 14:00:00,6.71,6.72,6.67,6.68,1139700.0,6.71,6.72,6.67,6.68,1139700.0
2010-05-04 14:30:00,6.68,6.74,6.68,6.7,1604900.0,6.68,6.74,6.68,6.7,1604900.0
2010-05-04 15:00:00,6.7,6.71,6.68,6.69,1288500.0,6.7,6.71,6.68,6.69,1288500.0
2010-05-04 15:30:00,6.68,6.7,6.63,6.68,3707800.0,6.68,6.7,6.63,6.68,3707800.0
2010-05-05 09:30:00,6.68,6.74,6.52,6.72,2869600.0,6.68,6.74,6.52,6.72,2869600.0
2010-05-05 10:00:00,6.72,6.8,6.72,6.76,3283300.0,6.72,6.8,6.72,6.76,3283300.0
2010-05-05 10:30:00,6.76,6.77,6.74,6.75,1091900.0,6.76,6.77,6.74,6.75,1091900.0
2010-05-05 11:00:00,6.75,6.76,6.73,6.74,1042800.0,6.75,6.76,6.73,6.74,1042800.0
2010-05-05 11:30:00,6.74,6.76,6.74,6.75,857700.0,6.74,6.76,6.74,6.75,857700.0
2010-05-05 12:00:00,6.75,6.76,6.73,6.74,943300.0,6.75,6.76,6.73,6.74,943300.0
2010-05-05 12:30:00,6.73,6.76,6.73,6.75,1119000.0,6.73,6.76,6.73,6.75,1119000.0
2010-05-05 13:00:00,6.75,6.76,6.75,6.76,428500.0,6.75,6.76,6.75,6.76,428500.0
2010-05-05 13:30:00,6.76,6.78,6.75,6.78,1439900.0,6.76,6.78,6.75,6.78,1439900.0
2010-05-05 14:00:00,6.77,6.78,6.73,6.75,3217200.0,6.77,6.78,6.73,6.75,3217200.0
2010-05-05 14:30:00,6.75,6.77,6.7,6.76,6273800.0,6.75,6.77,6.7,6.76,6273800.0
2010-05-05 15:00:00,6.76,6.77,6.72,6.75,2077100.0,6.76,6.77,6.72,6.75,2077100.0
2010-05-05 15:30:00,6.74,6.76,6.73,6.76,2528500.0,6.74,6.76,6.73,6.76,2528500.0
2010-05-06 09:30:00,6.81,6.88,6.7,6.82,3726000.0,6.81,6.88,6.7,6.82,3726000.0
2010-05-06 10:00:00,6.82,6.86,6.8,6.83,2860500.0,6.82,6.86,6.8,6.83,2860500.0
2010-05-06 10:30:00,6.82,6.85,6.78,6.8,2530100.0,6.82,6.85,6.78,6.8,2530100.0
2010-05-06 11:00:00,6.8,6.81,6.77,6.79,2117800.0,6.8,6.81,6.77,6.79,2117800.0
2010-05-06 11:30:00,6.79,6.82,6.77,6.78,1527600.0,6.79,6.82,6.77,6.78,1527600.0
2010-05-06 12:00:00,6.78,6.8,6.77,6.78,510400.0,6.78,6.8,6.77,6.78,510400.0
2010-05-06 12:30:00,6.78,6.79,6.73,6.74,1246700.0,6.78,6.79,6.73,6.74,1246700.0
2010-05-06 13:00:00,6.74,6.76,6.73,6.76,907200.0,6.74,6.76,6.73,6.76,907200.0
2010-05-06 13:30:00,6.75,6.77,6.71,6.72,1078300.0,6.75,6.77,6.71,6.72,1078300.0
2010-05-06 14:00:00,6.71,6.74,6.68,6.68,2852300.0,6.71,6.74,6.68,6.68,2852300.0
2010-05-06 14:30:00,6.69,6.69,6.38,6.48,4273500.0,6.69,6.69,6.38,6.48,4273500.0
2010-05-06 15:00:00,6.48,6.6,6.4,6.45,6562500.0,6.48,6.6,6.4,6.45,6562500.0
2010-05-06 15:30:00,6.46,6.65,6.45,6.58,7927200.0,6.46,6.65,6.45,6.58,7927200.0
2010-05-07 09:30:00,6.61,6.61,6.5,6.51,1829100.0,6.61,6.61,6.5,6.51,1829100.0
2010-05-07 10:00:00,6.51,6.52,6.3,6.33,3310500.0,6.51,6.52,6.3,6.33,3310500.0
2010-05-07 10:30:00,6.33,6.45,6.33,6.43,1908700.0,6.33,6.45,6.33,6.43,1908700.0
2010-05-07 11:00:00,6.44,6.58,6.41,6.51,3135200.0,6.44,6.58,6.41,6.51,3135200.0
2010-05-07 11:30:00,6.51,6.56,6.47,6.53,1683400.0,6.51,6.56,6.47,6.53,1683400.0
2010-05-07 12:00:00,6.53,6.55,6.49,6.49,728300.0,6.53,6.55,6.49,6.49,728300.0
2010-05-07 12:30:00,6.49,6.53,6.47,6.5,811900.0,6.49,6.53,6.47,6.5,811900.0
2010-05-07 13:00:00,6.5,6.55,6.49,6.49,1028400.0,6.5,6.55,6.49,6.49,1028400.0
2010-05-07 13:30:00,6.49,6.53,6.48,6.48,808300.0,6.49,6.53,6.48,6.48,808300.0
2010-05-07 14:00:00,6.48,6.5,6.43,6.45,1399000.0,6.48,6.5,6.43,6.45,1399000.0
2010-05-07 14:30:00,6.45,6.48,6.43,6.44,858800.0,6.45,6.48,6.43,6.44,858800.0
2010-05-07 15:00:00,6.43,6.44,6.38,6.39,2399800.0,6.43,6.44,6.38,6.39,2399800.0
2010-05-07 15:30:00,6.39,6.41,6.35,6.39,4840200.0,6.39,6.41,6.35,6.39,4840200.0
2010-05-10 09:30:00,6.56,6.69,6.52,6.64,2322200.0,6.56,6.69,6.52,6.64,2322200.0
2010-05-10 10:00:00,6.63,6.65,6.61,6.62,1147800.0,6.63,6.65,6.61,6.62,1147800.0
2010-05-10 10:30:00,6.63,6.64,6.54,6.57,2126400.0,6.63,6.64,6.54,6.57,2126400.0
2010-05-10 11:00:00,6.57,6.58,6.55,6.58,1659200.0,6.57,6.58,6.55,6.58,1659200.0
2010-05-10 11:30:00,6.57,6.58,6.55,6.56,930400.0,6.57,6.58,6.55,6.56,930400.0
2010-05-10 12:00:00,6.56,6.59,6.55,6.57,843400.0,6.56,6.59,6.55,6.57,843400.0
2010-05-10 12:30:00,6.56,6.6,6.56,6.57,707800.0,6.56,6.6,6.56,6.57,707800.0
2010-05-10 13:00:00,6.58,6.59,6.54,6.56,1083100.0,6.58,6.59,6.54,6.56,1083100.0
2010-05-10 13:30:00,6.56,6.59,6.55,6.55,553800.0,6.56,6.59,6.55,6.55,553800.0
2010-05-10 14:00:00,6.55,6.56,6.54,6.55,715900.0,6.55,6.56,6.54,6.55,715900.0
2010-05-10 14:30:00,6.55,6.56,6.55,6.55,298400.0,6.55,6.56,6.55,6.55,298400.0
2010-05-10 15:00:00,6.55,6.56,6.51,6.53,1727800.0,6.55,6.56,6.51,6.53,1727800.0
2010-05-10 15:30:00,6.53,6.61,6.53,6.59,2247600.0,6.53,6.61,6.53,6.59,2247600.0
2010-05-11 09:30:00,6.59,6.59,6.5,6.55,1718200.0,6.59,6.59,6.5,6.55,1718200.0
2010-05-11 10:00:00,6.56,6.61,6.55,6.57,1581400.0,6.56,6.61,6.55,6.57,1581400.0
2010-05-11 10:30:00,6.57,6.6,6.56,6.59,1016900.0,6.57,6.6,6.56,6.59,1016900.0
2010-05-11 11:00:00,6.58,6.59,6.56,6.58,999900.0,6.58,6.59,6.56,6.58,999900.0
2010-05-11 11:30:00,6.58,6.59,6.57,6.58,405400.0,6.58,6.59,6.57,6.58,405400.0
2010-05-11 12:00:00,6.57,6.61,6.57,6.59,977400.0,6.57,6.61,6.57,6.59,977400.0
2010-05-11 12:30:00,6.59,6.6,6.58,6.6,527300.0,6.59,6.6,6.58,6.6,527300.0
2010-05-11 13:00:00,6.59,6.6,6.56,6.57,499700.0,6.59,6.6,6.56,6.57,499700.0
2010-05-11 13:30:00,6.56,6.61,6.56,6.59,1104500.0,6.56,6.61,6.56,6.59,1104500.0
2010-05-11 14:00:00,6.58,6.59,6.53,6.56,1041600.0,6.58,6.59,6.53,6.56,1041600.0
2010-05-11 14:30:00,6.56,6.57,6.51,6.52,1089700.0,6.56,6.57,6.51,6.52,1089700.0
2010-05-11 15:00:00,6.51,6.55,6.5,6.55,1643400.0,6.51,6.55,6.5,6.55,1643400.0
2010-05-11 15:30:00,6.55,6.59,6.54,6.58,2392400.0,6.55,6.59,6.54,6.58,2392400.0
2010-05-12 09:30:00,6.61,6.65,6.56,6.64,1298400.0,6.61,6.65,6.56,6.64,1298400.0
2010-05-12 10:00:00,6.64,6.69,6.63,6.67,1381100.0,6.64,6.69,6.63,6.67,1381100.0
2010-05-12 10:30:00,6.66,6.67,6.64,6.67,1123100.0,6.66,6.67,6.64,6.67,1123100.0
2010-05-12 11:00:00,6.66,6.73,6.66,6.72,3188600.0,6.66,6.73,6.66,6.72,3188600.0
2010-05-12 11:30:00,6.72,6.75,6.69,6.72,2059100.0,6.72,6.75,6.69,6.72,2059100.0
2010-05-12 12:00:00,6.72,6.79,6.7,6.78,1907100.0,6.72,6.79,6.7,6.78,1907100.0
2010-05-12 12:30:00,6.78,6.8,6.77,6.78,1226800.0,6.78,6.8,6.77,6.78,1226800.0
2010-05-12 13:00:00,6.79,6.8,6.78,6.79,1049600.0,6.79,6.8,6.78,6.79,1049600.0
2010-05-12 13:30:00,6.79,6.83,6.79,6.82,3104200.0,6.79,6.83,6.79,6.82,3104200.0
2010-05-12 14:00:00,6.82,6.86,6.82,6.86,2358100.0,6.82,6.86,6.82,6.86,2358100.0
2010-05-12 14:30:00,6.86,6.86,6.8,6.81,2217300.0,6.86,6.86,6.8,6.81,2217300.0
2010-05-12 15:00:00,6.8,6.84,6.8,6.8,2177800.0,6.8,6.84,6.8,6.8,2177800.0
2010-05-12 15:30:00,6.8,6.84,6.79,6.82,9545300.0,6.8,6.84,6.79,6.82,9545300.0
2010-05-13 09:30:00,6.9,6.95,6.85,6.9,1846600.0,6.9,6.95,6.85,6.9,1846600.0
2010-05-13 10:00:00,6.89,6.91,6.88,6.91,1316500.0,6.89,6.91,6.88,6.91,1316500.0
2010-05-13 10:30:00,6.9,6.95,6.89,6.92,1110400.0,6.9,6.95,6.89,6.92,1110400.0
2010-05-13 11:00:00,6.93,6.93,6.91,6.91,655500.0,6.93,6.93,6.91,6.91,655500.0
2010-05-13 11:30:00,6.91,6.93,6.89,6.92,1010600.0,6.91,6.93,6.89,6.92,1010600.0
2010-05-13 12:00:00,6.91,6.93,6.91,6.93,226800.0,6.91,6.93,6.91,6.93,226800.0
2010-05-13 12:30:00,6.92,6.93,6.88,6.91,2263500.0,6.92,6.93,6.88,6.91,2263500.0
2010-05-13 13:00:00,6.91,6.91,6.89,6.89,313600.0,6.91,6.91,6.89,6.89,313600.0
2010-05-13 13:30:00,6.89,6.9,6.89,6.9,101600.0,6.89,6.9,6.89,6.9,101600.0
2010-05-13 14:00:00,6.89,6.9,6.88,6.89,318700.0,6.89,6.9,6.88,6.89,318700.0
2010-05-13 14:30:00,6.88,6.89,6.85,6.85,475900.0,6.88,6.89,6.85,6.85,475900.0
2010-05-13 15:00:00,6.85,6.86,6.84,6.85,2074400.0,6.85,6.86,6.84,6.85,2074400.0
2010-05-13 15:30:00,6.85,6.87,6.84,6.85,2870400.0,6.85,6.87,6.84,6.85,2870400.0
2010-05-14 09:30:00,6.82,6.89,6.8,6.8,2405300.0,6.82,6.89,6.8,6.8,2405300.0
2010-05-14 10:00:00,6.8,6.89,6.78,6.88,2160400.0,6.8,6.89,6.78,6.88,2160400.0
2010-05-14 10:30:00,6.87,6.88,6.82,6.84,1317700.0,6.87,6.88,6.82,6.84,1317700.0
2010-05-14 11:00:00,6.85,6.87,6.83,6.86,2064500.0,6.85,6.87,6.83,6.86,2064500.0
2010-05-14 11:30:00,6.86,6.93,6.86,6.92,1738900.0,6.86,6.93,6.86,6.92,1738900.0
2010-05-14 12:00:00,6.92,6.93,6.87,6.89,2189200.0,6.92,6.93,6.87,6.89,2189200.0
2010-05-14 12:30:00,6.89,6.9,6.85,6.86,1080200.0,6.89,6.9,6.85,6.86,1080200.0
2010-05-14 13:00:00,6.86,6.86,6.84,6.84,1134500.0,6.86,6.86,6.84,6.84,1134500.0
2010-05-14 13:30:00,6.85,6.85,6.82,6.82,1686400.0,6.85,6.85,6.82,6.82,1686400.0
2010-05-14 14:00:00,6.83,6.83,6.8,6.81,2106300.0,6.83,6.83,6.8,6.81,2106300.0
2010-05-14 14:30:00,6.82,6.82,6.79,6.82,2029300.0,6.82,6.82,6.79,6.82,2029300.0
2010-05-14 15:00:00,6.82,6.84,6.78,6.79,3394900.0,6.82,6.84,6.78,6.79,3394900.0
2010-05-14 15:30:00,6.8,6.84,6.78,6.83,2662500.0,6.8,6.84,6.78,6.83,2662500.0
2010-05-17 09:30:00,6.82,6.83,6.75,6.77,2006500.0,6.82,6.83,6.75,6.77,2006500.0
2010-05-17 10:00:00,6.77,6.78,6.7,6.72,1191900.0,6.77,6.78,6.7,6.72,1191900.0
2010-05-17 10:30:00,6.72,6.73,6.64,6.65,1650400.0,6.72,6.73,6.64,6.65,1650400.0
2010-05-17 11:00:00,6.64,6.65,6.59,6.61,2309800.0,6.64,6.65,6.59,6.61,2309800.0
2010-05-17 11:30:00,6.6,6.64,6.59,6.6,2317700.0,6.6,6.64,6.59,6.6,2317700.0
2010-05-17 12:00:00,6.6,6.64,6.54,6.63,2349400.0,6.6,6.64,6.54,6.63,2349400.0
2010-05-17 12:30:00,6.63,6.65,6.58,6.61,1152600.0,6.63,6.65,6.58,6.61,1152600.0
2010-05-17 13:00:00,6.61,6.64,6.58,6.63,939900.0,6.61,6.64,6.58,6.63,939900.0
2010-05-17 13:30:00,6.63,6.64,6.6,6.62,1349400.0,6.63,6.64,6.6,6.62,1349400.0
2010-05-17 14:00:00,6.62,6.71,6.62,6.7,2326800.0,6.62,6.71,6.62,6.7,2326800.0
2010-05-17 14:30:00,6.7,6.71,6.69,6.7,839300.0,6.7,6.71,6.69,6.7,839300.0
2010-05-17 15:00:00,6.7,6.73,6.69,6.73,1657600.0,6.7,6.73,6.69,6.73,1657600.0
2010-05-17 15:30:00,6.72,6.82,6.72,6.81,6064200.0,6.72,6.82,6.72,6.81,6064200.0
2010-05-18 09:30:00,6.91,6.91,6.78,6.78,1603100.0,6.91,6.91,6.78,6.78,1603100.0
2010-05-18 10:00:00,6.79,6.82,6.76,6.78,1480000.0,6.79,6.82,6.76,6.78,1480000.0
2010-05-18 10:30:00,6.78,6.78,6.74,6.76,1009700.0,6.78,6.78,6.74,6.76,1009700.0
2010-05-18 11:00:00,6.75,6.78,6.74,6.77,754600.0,6.75,6.78,6.74,6.77,754600.0
2010-05-18 11:30:00,6.78,6.78,6.72,6.75,691000.0,6.78,6.78,6.72,6.75,691000.0
2010-05-18 12:00:00,6.74,6.75,6.71,6.73,606100.0,6.74,6.75,6.71,6.73,606100.0
2010-05-18 12:30:00,6.72,6.73,6.7,6.7,427500.0,6.72,6.73,6.7,6.7,427500.0
2010-05-18 13:00:00,6.7,6.72,6.66,6.72,1305900.0,6.7,6.72,6.66,6.72,1305900.0
2010-05-18 13:30:00,6.72,6.73,6.67,6.7,1677000.0,6.72,6.73,6.67,6.7,1677000.0
2010-05-18 14:00:00,6.69,6.71,6.66,6.7,1543100.0,6.69,6.71,6.66,6.7,1543100.0
2010-05-18 14:30:00,6.69,6.7,6.65,6.67,1152400.0,6.69,6.7,6.65,6.67,1152400.0
2010-05-18 15:00:00,6.68,6.68,6.65,6.66,1503900.0,6.68,6.68,6.65,6.66,1503900.0
2010-05-18 15:30:00,6.66,6.7,6.65,6.68,3874200.0,6.66,6.7,6.65,6.68,3874200.0
2010-05-19 09:30:00,6.68,6.7,6.58,6.67,1430100.0,6.68,6.7,6.58,6.67,1430100.0
2010-05-19 10:00:00,6.66,6.68,6.58,6.61,1182500.0,6.66,6.68,6.58,6.61,1182500.0
2010-05-19 10:30:00,6.62,6.67,6.59,6.62,2132800.0,6.62,6.67,6.59,6.62,2132800.0
2010-05-19 11:00:00,6.63,6.63,6.59,6.61,1624200.0,6.63,6.63,6.59,6.61,1624200.0
2010-05-19 11:30:00,6.6,6.61,6.57,6.6,1116600.0,6.6,6.61,6.57,6.6,1116600.0
2010-05-19 12:00:00,6.6,6.61,6.58,6.6,756900.0,6.6,6.61,6.58,6.6,756900.0
2010-05-19 12:30:00,6.6,6.61,6.58,6.61,723600.0,6.6,6.61,6.58,6.61,723600.0
2010-05-19 13:00:00,6.61,6.64,6.6,6.62,648800.0,6.61,6.64,6.6,6.62,648800.0
2010-05-19 13:30:00,6.63,6.66,6.62,6.64,591100.0,6.63,6.66,6.62,6.64,591100.0
2010-05-19 14:00:00,6.64,6.66,6.62,6.62,733300.0,6.64,6.66,6.62,6.62,733300.0
2010-05-19 14:30:00,6.63,6.69,6.62,6.69,1702400.0,6.63,6.69,6.62,6.69,1702400.0
2010-05-19 15:00:00,6.69,6.69,6.65,6.68,2280500.0,6.69,6.69,6.65,6.68,2280500.0
2010-05-19 15:30:00,6.67,6.73,6.67,6.7,3232800.0,6.67,6.73,6.67,6.7,3232800.0
2010-05-20 09:30:00,6.58,6.58,6.45,6.51,1325200.0,6.58,6.58,6.45,6.51,1325200.0
2010-05-20 10:00:00,6.51,6.53,6.41,6.43,1321800.0,6.51,6.53,6.41,6.43,1321800.0
2010-05-20 10:30:00,6.43,6.48,6.42,6.44,1337000.0,6.43,6.48,6.42,6.44,1337000.0
2010-05-20 11:00:00,6.44,6.45,6.43,6.43,801900.0,6.44,6.45,6.43,6.43,801900.0
2010-05-20 11:30:00,6.44,6.46,6.43,6.44,1075000.0,6.44,6.46,6.43,6.44,1075000.0
2010-05-20 12:00:00,6.44,6.46,6.44,6.45,760000.0,6.44,6.46,6.44,6.45,760000.0
2010-05-20 12:30:00,6.45,6.46,6.42,6.42,841000.0,6.45,6.46,6.42,6.42,841000.0
2010-05-20 13:00:00,6.42,6.53,6.42,6.52,2193400.0,6.42,6.53,6.42,6.52,2193400.0
2010-05-20 13:30:00,6.51,6.51,6.47,6.47,1448900.0,6.51,6.51,6.47,6.47,1448900.0
2010-05-20 14:00:00,6.47,6.52,6.44,6.46,1268300.0,6.47,6.52,6.44,6.46,1268300.0
2010-05-20 14:30:00,6.46,6.5,6.44,6.45,1323700.0,6.46,6.5,6.44,6.45,1323700.0
2010-05-20 15:00:00,6.45,6.47,6.41,6.42,1622100.0,6.45,6.47,6.41,6.42,1622100.0
2010-05-20 15:30:00,6.42,6.44,6.33,6.33,3322500.0,6.42,6.44,6.33,6.33,3322500.0
2010-05-21 09:30:00,6.3,6.34,6.23,6.32,4585500.0,6.3,6.34,6.23,6.32,4585500.0
2010-05-21 10:00:00,6.32,6.37,6.29,6.3,2042300.0,6.32,6.37,6.29,6.3,2042300.0
2010-05-21 10:30:00,6.3,6.31,6.27,6.28,1175700.0,6.3,6.31,6.27,6.28,1175700.0
2010-05-21 11:00:00,6.28,6.4,6.28,6.39,1312500.0,6.28,6.4,6.28,6.39,1312500.0
2010-05-21 11:30:00,6.39,6.4,6.35,6.39,1008500.0,6.39,6.4,6.35,6.39,1008500.0
2010-05-21 12:00:00,6.38,6.41,6.37,6.39,837500.0,6.38,6.41,6.37,6.39,837500.0
2010-05-21 12:30:00,6.38,6.39,6.35,6.36,720100.0,6.38,6.39,6.35,6.36,720100.0
2010-05-21 13:00:00,6.36,6.37,6.33,6.33,327300.0,6.36,6.37,6.33,6.33,327300.0
2010-05-21 13:30:00,6.34,6.35,6.32,6.34,549300.0,6.34,6.35,6.32,6.34,549300.0
2010-05-21 14:00:00,6.34,6.35,6.26,6.29,2288500.0,6.34,6.35,6.26,6.29,2288500.0
2010-05-21 14:30:00,6.3,6.3,6.24,6.26,2095800.0,6.3,6.3,6.24,6.26,2095800.0
2010-05-21 15:00:00,6.26,6.27,6.15,6.17,4307600.0,6.26,6.27,6.15,6.17,4307600.0
2010-05-21 15:30:00,6.18,6.24,6.16,6.24,6911800.0,6.18,6.24,6.16,6.24,6911800.0
2010-05-24 09:30:00,6.21,6.29,6.16,6.29,1296300.0,6.21,6.29,6.16,6.29,1296300.0
2010-05-24 10:00:00,6.28,6.37,6.28,6.32,2857600.0,6.28,6.37,6.28,6.32,2857600.0
2010-05-24 10:30:00,6.32,6.34,6.28,6.32,1341000.0,6.32,6.34,6.28,6.32,1341000.0
2010-05-24 11:00:00,6.32,6.39,6.32,6.39,1172100.0,6.32,6.39,6.32,6.39,1172100.0
2010-05-24 11:30:00,6.39,6.39,6.35,6.38,931800.0,6.39,6.39,6.35,6.38,931800.0
2010-05-24 12:00:00,6.37,6.39,6.36,6.37,1107800.0,6.37,6.39,6.36,6.37,1107800.0
2010-05-24 12:30:00,6.37,6.39,6.37,6.37,514300.0,6.37,6.39,6.37,6.37,514300.0
2010-05-24 13:00:00,6.38,6.39,6.35,6.39,885600.0,6.38,6.39,6.35,6.39,885600.0
2010-05-24 13:30:00,6.38,6.39,6.35,6.36,823300.0,6.38,6.39,6.35,6.36,823300.0
2010-05-24 14:00:00,6.36,6.37,6.35,6.35,302200.0,6.36,6.37,6.35,6.35,302200.0
2010-05-24 14:30:00,6.35,6.36,6.31,6.32,1000800.0,6.35,6.36,6.31,6.32,1000800.0
2010-05-24 15:00:00,6.33,6.33,6.3,6.32,715300.0,6.33,6.33,6.3,6.32,715300.0
2010-05-24 15:30:00,6.31,6.32,6.24,6.25,3067400.0,6.31,6.32,6.24,6.25,3067400.0
2010-05-25 09:30:00,6.14,6.14,6.0,6.05,2871500.0,6.14,6.14,6.0,6.05,2871500.0
2010-05-25 10:00:00,6.06,6.12,6.04,6.04,2889800.0,6.06,6.12,6.04,6.04,2889800.0
2010-05-25 10:30:00,6.05,6.05,6.0,6.02,1036800.0,6.05,6.05,6.0,6.02,1036800.0
2010-05-25 11:00:00,6.03,6.06,5.99,6.01,2551200.0,6.03,6.06,5.99,6.01,2551200.0
2010-05-25 11:30:00,6.01,6.04,6.0,6.03,1644700.0,6.01,6.04,6.0,6.03,1644700.0
2010-05-25 12:00:00,6.03,6.03,6.0,6.0,1452100.0,6.03,6.03,6.0,6.0,1452100.0
2010-05-25 12:30:00,6.01,6.01,5.98,5.99,1601800.0,6.01,6.01,5.98,5.99,1601800.0
2010-05-25 13:00:00,6.0,6.0,5.95,5.97,1661600.0,6.0,6.0,5.95,5.97,1661600.0
2010-05-25 13:30:00,5.97,5.97,5.92,5.93,1183400.0,5.97,5.97,5.92,5.93,1183400.0
2010-05-25 14:00:00,5.94,5.99,5.91,5.98,4070100.0,5.94,5.99,5.91,5.98,4070100.0
2010-05-25 14:30:00,5.99,6.07,5.97,6.07,4776900.0,5.99,6.07,5.97,6.07,4776900.0
2010-05-25 15:00:00,6.06,6.11,6.05,6.07,2344600.0,6.06,6.11,6.05,6.07,2344600.0
2010-05-25 15:30:00,6.07,6.11,6.06,6.09,3658500.0,6.07,6.11,6.06,6.09,3658500.0
2010-05-26 09:30:00,6.1,6.17,6.09,6.14,1747900.0,6.1,6.17,6.09,6.14,1747900.0
2010-05-26 10:00:00,6.14,6.14,6.1,6.1,1022400.0,6.14,6.14,6.1,6.1,1022400.0
2010-05-26 10:30:00,6.1,6.12,6.1,6.1,570800.0,6.1,6.12,6.1,6.1,570800.0
2010-05-26 11:00:00,6.1,6.13,6.1,6.13,1395800.0,6.1,6.13,6.1,6.13,1395800.0
2010-05-26 11:30:00,6.13,6.14,6.12,6.13,2524100.0,6.13,6.14,6.12,6.13,2524100.0
2010-05-26 12:00:00,6.13,6.13,6.09,6.1,1657000.0,6.13,6.13,6.09,6.1,1657000.0
2010-05-26 12:30:00,6.09,6.12,6.09,6.11,404600.0,6.09,6.12,6.09,6.11,404600.0
2010-05-26 13:00:00,6.11,6.12,6.09,6.1,486700.0,6.11,6.12,6.09,6.1,486700.0
2010-05-26 13:30:00,6.1,6.11,6.07,6.07,935100.0,6.1,6.11,6.07,6.07,935100.0
2010-05-26 14:00:00,6.08,6.1,6.07,6.09,1019100.0,6.08,6.1,6.07,6.09,1019100.0
2010-05-26 14:30:00,6.09,6.1,6.06,6.09,1766500.0,6.09,6.1,6.06,6.09,1766500.0
2010-05-26 15:00:00,6.09,6.11,6.04,6.05,1645800.0,6.09,6.11,6.04,6.05,1645800.0
2010-05-26 15:30:00,6.05,6.08,6.04,6.05,4479900.0,6.05,6.08,6.04,6.05,4479900.0
2010-05-27 09:30:00,6.14,6.16,6.09,6.1,1157500.0,6.14,6.16,6.09,6.1,1157500.0
2010-05-27 10:00:00,6.1,6.1,6.07,6.1,659100.0,6.1,6.1,6.07,6.1,659100.0
2010-05-27 10:30:00,6.1,6.11,6.07,6.09,1662200.0,6.1,6.11,6.07,6.09,1662200.0
2010-05-27 11:00:00,6.09,6.11,6.08,6.1,882500.0,6.09,6.11,6.08,6.1,882500.0
2010-05-27 11:30:00,6.1,6.1,6.08,6.09,473800.0,6.1,6.1,6.08,6.09,473800.0
2010-05-27 12:00:00,6.09,6.09,6.04,6.05,1673600.0,6.09,6.09,6.04,6.05,1673600.0
2010-05-27 12:30:00,6.05,6.06,6.01,6.04,910000.0,6.05,6.06,6.01,6.04,910000.0
2010-05-27 13:00:00,6.05,6.07,6.04,6.07,227100.0,6.05,6.07,6.04,6.07,227100.0
2010-05-27 13:30:00,6.07,6.09,6.06,6.09,395000.0,6.07,6.09,6.06,6.09,395000.0
2010-05-27 14:00:00,6.09,6.11,6.08,6.1,770900.0,6.09,6.11,6.08,6.1,770900.0
2010-05-27 14:30:00,6.11,6.12,6.1,6.11,721200.0,6.11,6.12,6.1,6.11,721200.0
2010-05-27 15:00:00,6.11,6.15,6.11,6.14,1013700.0,6.11,6.15,6.11,6.14,1013700.0
2010-05-27 15:30:00,6.14,6.2,6.13,6.2,4197900.0,6.14,6.2,6.13,6.2,4197900.0
2010-05-28 09:30:00,6.2,6.2,6.11,6.13,700000.0,6.2,6.2,6.11,6.13,700000.0
2010-05-28 10:00:00,6.13,6.17,6.13,6.16,700500.0,6.13,6.17,6.13,6.16,700500.0
2010-05-28 10:30:00,6.16,6.17,6.15,6.16,195900.0,6.16,6.17,6.15,6.16,195900.0
2010-05-28 11:00:00,6.16,6.17,6.15,6.16,322500.0,6.16,6.17,6.15,6.16,322500.0
2010-05-28 11:30:00,6.16,6.17,6.15,6.16,278700.0,6.16,6.17,6.15,6.16,278700.0
2010-05-28 12:00:00,6.16,6.17,6.16,6.17,178400.0,6.16,6.17,6.16,6.17,178400.0
2010-05-28 12:30:00,6.17,6.17,6.1,6.11,1475400.0,6.17,6.17,6.1,6.11,1475400.0
2010-05-28 13:00:00,6.12,6.12,6.1,6.11,893100.0,6.12,6.12,6.1,6.11,893100.0
2010-05-28 13:30:00,6.11,6.11,6.06,6.06,641100.0,6.11,6.11,6.06,6.06,641100.0
2010-05-28 14:00:00,6.06,6.07,6.05,6.06,784000.0,6.06,6.07,6.05,6.06,784000.0
2010-05-28 14:30:00,6.07,6.1,6.04,6.08,1793300.0,6.07,6.1,6.04,6.08,1793300.0
2010-05-28 15:00:00,6.07,6.1,6.06,6.09,1376200.0,6.07,6.1,6.06,6.09,1376200.0
2010-05-28 15:30:00,6.09,6.11,6.04,6.05,2919900.0,6.09,6.11,6.04,6.05,2919900.0
2010-06-01 09:30:00,6.0,6.04,5.98,6.03,1318900.0,6.0,6.04,5.98,6.03,1318900.0
2010-06-01 10:00:00,6.04,6.1,6.03,6.09,973800.0,6.04,6.1,6.03,6.09,973800.0
2010-06-01 10:30:00,6.09,6.1,6.04,6.05,794300.0,6.09,6.1,6.04,6.05,794300.0
2010-06-01 11:00:00,6.04,6.05,6.01,6.01,751400.0,6.04,6.05,6.01,6.01,751400.0
2010-06-01 11:30:00,6.01,6.02,5.99,6.0,1583400.0,6.01,6.02,5.99,6.0,1583400.0
2010-06-01 12:00:00,6.0,6.06,6.0,6.02,1308100.0,6.0,6.06,6.0,6.02,1308100.0
2010-06-01 12:30:00,6.02,6.02,6.0,6.0,820000.0,6.02,6.02,6.0,6.0,820000.0
2010-06-01 13:00:00,6.0,6.05,6.0,6.05,1047400.0,6.0,6.05,6.0,6.05,1047400.0
2010-06-01 13:30:00,6.04,6.06,6.04,6.04,804200.0,6.04,6.06,6.04,6.04,804200.0
2010-06-01 14:00:00,6.04,6.06,6.03,6.05,1101000.0,6.04,6.06,6.03,6.05,1101000.0
2010-06-01 14:30:00,6.06,6.08,6.04,6.05,836500.0,6.06,6.08,6.04,6.05,836500.0
2010-06-01 15:00:00,6.05,6.06,6.02,6.03,1786400.0,6.05,6.06,6.02,6.03,1786400.0
2010-06-01 15:30:00,6.03,6.05,5.97,5.98,2915900.0,6.03,6.05,5.97,5.98,2915900.0
2010-06-02 09:30:00,6.0,6.03,5.96,6.01,2644700.0,6.0,6.03,5.96,6.01,2644700.0
2010-06-02 10:00:00,6.01,6.07,6.0,6.06,1769700.0,6.01,6.07,6.0,6.06,1769700.0
2010-06-02 10:30:00,6.06,6.07,6.04,6.05,958200.0,6.06,6.07,6.04,6.05,958200.0
2010-06-02 11:00:00,6.04,6.07,6.04,6.05,954300.0,6.04,6.07,6.04,6.05,954300.0
2010-06-02 11:30:00,6.06,6.07,6.05,6.06,886700.0,6.06,6.07,6.05,6.06,886700.0
2010-06-02 12:00:00,6.06,6.07,6.05,6.07,325600.0,6.06,6.07,6.05,6.07,325600.0
2010-06-02 12:30:00,6.07,6.08,6.06,6.07,673100.0,6.07,6.08,6.06,6.07,673100.0
2010-06-02 13:00:00,6.08,6.14,6.07,6.08,2645800.0,6.08,6.14,6.07,6.08,2645800.0
2010-06-02 13:30:00,6.08,6.09,6.06,6.07,655100.0,6.08,6.09,6.06,6.07,655100.0
2010-06-02 14:00:00,6.06,6.07,6.04,6.05,828400.0,6.06,6.07,6.04,6.05,828400.0
2010-06-02 14:30:00,6.05,6.1,6.05,6.08,1543400.0,6.05,6.1,6.05,6.08,1543400.0
2010-06-02 15:00:00,6.08,6.13,6.08,6.11,1560900.0,6.08,6.13,6.08,6.11,1560900.0
2010-06-02 15:30:00,6.11,6.13,6.08,6.1,2300900.0,6.11,6.13,6.08,6.1,2300900.0
2010-06-03 09:30:00,6.15,6.15,5.96,6.07,4742400.0,6.15,6.15,5.96,6.07,4742400.0
2010-06-03 10:00:00,6.07,6.11,6.01,6.03,3381100.0,6.07,6.11,6.01,6.03,3381100.0
2010-06-03 10:30:00,6.03,6.04,6.01,6.03,1008800.0,6.03,6.04,6.01,6.03,1008800.0
2010-06-03 11:00:00,6.03,6.04,6.01,6.02,1127000.0,6.03,6.04,6.01,6.02,1127000.0
2010-06-03 11:30:00,6.01,6.02,6.01,6.02,293800.0,6.01,6.02,6.01,6.02,293800.0
2010-06-03 12:00:00,6.01,6.02,5.99,6.01,1151200.0,6.01,6.02,5.99,6.01,1151200.0
2010-06-03 12:30:00,6.0,6.01,5.99,6.01,384600.0,6.0,6.01,5.99,6.01,384600.0
2010-06-03 13:00:00,6.01,6.01,6.0,6.01,256300.0,6.01,6.01,6.0,6.01,256300.0
2010-06-03 13:30:00,6.0,6.02,6.0,6.01,574400.0,6.0,6.02,6.0,6.01,574400.0
2010-06-03 14:00:00,6.02,6.04,6.01,6.01,1399700.0,6.02,6.04,6.01,6.01,1399700.0
2010-06-03 14:30:00,6.02,6.04,6.01,6.03,648200.0,6.02,6.04,6.01,6.03,648200.0
2010-06-03 15:00:00,6.03,6.04,6.02,6.03,986400.0,6.03,6.04,6.02,6.03,986400.0
2010-06-03 15:30:00,6.03,6.05,6.02,6.02,2842100.0,6.03,6.05,6.02,6.02,2842100.0
2010-06-04 09:30:00,5.95,5.96,5.9,5.92,2271600.0,5.95,5.96,5.9,5.92,2271600.0
2010-06-04 10:00:00,5.91,5.97,5.9,5.96,2066900.0,5.91,5.97,5.9,5.96,2066900.0
2010-06-04 10:30:00,5.96,5.97,5.92,5.96,2087600.0,5.96,5.97,5.92,5.96,2087600.0
2010-06-04 11:00:00,5.96,5.98,5.9,5.91,1653600.0,5.96,5.98,5.9,5.91,1653600.0
2010-06-04 11:30:00,5.91,5.95,5.9,5.93,1638400.0,5.91,5.95,5.9,5.93,1638400.0
2010-06-04 12:00:00,5.93,5.94,5.9,5.91,1515300.0,5.93,5.94,5.9,5.91,1515300.0
2010-06-04 12:30:00,5.91,5.94,5.9,5.93,1427200.0,5.91,5.94,5.9,5.93,1427200.0
2010-06-04 13:00:00,5.92,5.93,5.9,5.92,1561000.0,5.92,5.93,5.9,5.92,1561000.0
2010-06-04 13:30:00,5.92,5.92,5.87,5.88,989500.0,5.92,5.92,5.87,5.88,989500.0
2010-06-04 14:00:00,5.89,5.9,5.83,5.83,1505600.0,5.89,5.9,5.83,5.83,1505600.0
2010-06-04 14:30:00,5.83,5.85,5.77,5.79,2611300.0,5.83,5.85,5.77,5.79,2611300.0
2010-06-04 15:00:00,5.79,5.81,5.73,5.73,2183900.0,5.79,5.81,5.73,5.73,2183900.0
2010-06-04 15:30:00,5.73,5.79,5.73,5.74,11323100.0,5.73,5.79,5.73,5.74,11323100.0
2010-06-07 09:30:00,5.78,5.78,5.66,5.66,2672100.0,5.78,5.78,5.66,5.66,2672100.0
2010-06-07 10:00:00,5.66,5.7,5.66,5.66,2189200.0,5.66,5.7,5.66,5.66,2189200.0
2010-06-07 10:30:00,5.66,5.67,5.58,5.6,2525600.0,5.66,5.67,5.58,5.6,2525600.0
2010-06-07 11:00:00,5.61,5.63,5.6,5.62,1544000.0,5.61,5.63,5.6,5.62,1544000.0
2010-06-07 11:30:00,5.62,5.68,5.62,5.67,878200.0,5.62,5.68,5.62,5.67,878200.0
2010-06-07 12:00:00,5.67,5.7,5.63,5.66,2335300.0,5.67,5.7,5.63,5.66,2335300.0
2010-06-07 12:30:00,5.66,5.7,5.64,5.69,987400.0,5.66,5.7,5.64,5.69,987400.0
2010-06-07 13:00:00,5.69,5.72,5.67,5.7,1145900.0,5.69,5.72,5.67,5.7,1145900.0
2010-06-07 13:30:00,5.7,5.71,5.66,5.66,889500.0,5.7,5.71,5.66,5.66,889500.0
2010-06-07 14:00:00,5.66,5.69,5.65,5.68,779200.0,5.66,5.69,5.65,5.68,779200.0
2010-06-07 14:30:00,5.68,5.69,5.65,5.66,855100.0,5.68,5.69,5.65,5.66,855100.0
2010-06-07 15:00:00,5.66,5.68,5.58,5.6,2151400.0,5.66,5.68,5.58,5.6,2151400.0
2010-06-07 15:30:00,5.6,5.62,5.57,5.57,5171500.0,5.6,5.62,5.57,5.57,5171500.0
2010-06-08 09:30:00,5.57,5.59,5.48,5.49,1586300.0,5.57,5.59,5.48,5.49,1586300.0
2010-06-08 10:00:00,5.49,5.52,5.48,5.5,1912200.0,5.49,5.52,5.48,5.5,1912200.0
2010-06-08 10:30:00,5.5,5.53,5.49,5.51,1895600.0,5.5,5.53,5.49,5.51,1895600.0
2010-06-08 11:00:00,5.5,5.51,5.48,5.5,1755900.0,5.5,5.51,5.48,5.5,1755900.0
2010-06-08 11:30:00,5.5,5.51,5.49,5.5,1120700.0,5.5,5.51,5.49,5.5,1120700.0
2010-06-08 12:00:00,5.51,5.52,5.5,5.5,704300.0,5.51,5.52,5.5,5.5,704300.0
2010-06-08 12:30:00,5.5,5.51,5.49,5.5,867800.0,5.5,5.51,5.49,5.5,867800.0
2010-06-08 13:00:00,5.5,5.51,5.46,5.47,1281100.0,5.5,5.51,5.46,5.47,1281100.0
2010-06-08 13:30:00,5.47,5.47,5.41,5.42,2294300.0,5.47,5.47,5.41,5.42,2294300.0
2010-06-08 14:00:00,5.43,5.46,5.41,5.45,1721300.0,5.43,5.46,5.41,5.45,1721300.0
2010-06-08 14:30:00,5.45,5.48,5.44,5.47,1650000.0,5.45,5.48,5.44,5.47,1650000.0
2010-06-08 15:00:00,5.47,5.51,5.47,5.5,4927200.0,5.47,5.51,5.47,5.5,4927200.0
2010-06-08 15:30:00,5.5,5.52,5.49,5.52,4392600.0,5.5,5.52,5.49,5.52,4392600.0
2010-06-09 09:30:00,5.54,5.6,5.53,5.57,1756900.0,5.54,5.6,5.53,5.57,1756900.0
2010-06-09 10:00:00,5.56,5.59,5.53,5.54,1359600.0,5.56,5.59,5.53,5.54,1359600.0
2010-06-09 10:30:00,5.54,5.55,5.52,5.55,1037200.0,5.54,5.55,5.52,5.55,1037200.0
2010-06-09 11:00:00,5.54,5.55,5.53,5.55,1331100.0,5.54,5.55,5.53,5.55,1331100.0
2010-06-09 11:30:00,5.55,5.57,5.54,5.55,855000.0,5.55,5.57,5.54,5.55,855000.0
2010-06-09 12:00:00,5.55,5.56,5.54,5.56,712400.0,5.55,5.56,5.54,5.56,712400.0
2010-06-09 12:30:00,5.55,5.56,5.54,5.55,479700.0,5.55,5.56,5.54,5.55,479700.0
2010-06-09 13:00:00,5.55,5.56,5.53,5.53,591000.0,5.55,5.56,5.53,5.53,591000.0
2010-06-09 13:30:00,5.53,5.55,5.52,5.54,1107600.0,5.53,5.55,5.52,5.54,1107600.0
2010-06-09 14:00:00,5.54,5.54,5.5,5.5,749500.0,5.54,5.54,5.5,5.5,749500.0
2010-06-09 14:30:00,5.51,5.51,5.47,5.47,1504600.0,5.51,5.51,5.47,5.47,1504600.0
2010-06-09 15:00:00,5.47,5.49,5.43,5.47,1701500.0,5.47,5.49,5.43,5.47,1701500.0
2010-06-09 15:30:00,5.47,5.47,5.44,5.45,3490100.0,5.47,5.47,5.44,5.45,3490100.0
2010-06-10 09:30:00,5.49,5.62,5.49,5.61,2179700.0,5.49,5.62,5.49,5.61,2179700.0
2010-06-10 10:00:00,5.62,5.65,5.56,5.57,1943600.0,5.62,5.65,5.56,5.57,1943600.0
2010-06-10 10:30:00,5.57,5.58,5.52,5.53,940000.0,5.57,5.58,5.52,5.53,940000.0
2010-06-10 11:00:00,5.53,5.59,5.53,5.57,987300.0,5.53,5.59,5.53,5.57,987300.0
2010-06-10 11:30:00,5.57,5.58,5.54,5.55,1181000.0,5.57,5.58,5.54,5.55,1181000.0
2010-06-10 12:00:00,5.54,5.55,5.49,5.54,1172600.0,5.54,5.55,5.49,5.54,1172600.0
2010-06-10 12:30:00,5.54,5.54,5.5,5.52,660900.0,5.54,5.54,5.5,5.52,660900.0
2010-06-10 13:00:00,5.52,5.52,5.49,5.51,621000.0,5.52,5.52,5.49,5.51,621000.0
2010-06-10 13:30:00,5.51,5.52,5.5,5.51,847900.0,5.51,5.52,5.5,5.51,847900.0
2010-06-10 14:00:00,5.52,5.54,5.5,5.52,1205200.0,5.52,5.54,5.5,5.52,1205200.0
2010-06-10 14:30:00,5.53,5.55,5.52,5.54,715100.0,5.53,5.55,5.52,5.54,715100.0
2010-06-10 15:00:00,5.54,5.56,5.52,5.54,918300.0,5.54,5.56,5.52,5.54,918300.0
2010-06-10 15:30:00,5.55,5.58,5.54,5.57,2501600.0,5.55,5.58,5.54,5.57,2501600.0
2010-06-11 09:30:00,5.52,5.61,5.5,5.6,2877800.0,5.52,5.61,5.5,5.6,2877800.0
2010-06-11 10:00:00,5.59,5.63,5.58,5.61,1360800.0,5.59,5.63,5.58,5.61,1360800.0
2010-06-11 10:30:00,5.61,5.61,5.57,5.58,1588700.0,5.61,5.61,5.57,5.58,1588700.0
2010-06-11 11:00:00,5.59,5.61,5.58,5.6,1171100.0,5.59,5.61,5.58,5.6,1171100.0
2010-06-11 11:30:00,5.6,5.63,5.59,5.62,1033200.0,5.6,5.63,5.59,5.62,1033200.0
2010-06-11 12:00:00,5.62,5.66,5.61,5.66,1333900.0,5.62,5.66,5.61,5.66,1333900.0
2010-06-11 12:30:00,5.65,5.68,5.64,5.67,1434100.0,5.65,5.68,5.64,5.67,1434100.0
2010-06-11 13:00:00,5.68,5.69,5.66,5.69,1007500.0,5.68,5.69,5.66,5.69,1007500.0
2010-06-11 13:30:00,5.69,5.73,5.68,5.71,1711400.0,5.69,5.73,5.68,5.71,1711400.0
2010-06-11 14:00:00,5.71,5.78,5.71,5.75,3213800.0,5.71,5.78,5.71,5.75,3213800.0
2010-06-11 14:30:00,5.75,5.76,5.7,5.74,2783200.0,5.75,5.76,5.7,5.74,2783200.0
2010-06-11 15:00:00,5.74,5.76,5.72,5.74,2157500.0,5.74,5.76,5.72,5.74,2157500.0
2010-06-11 15:30:00,5.74,5.79,5.73,5.77,11041300.0,5.74,5.79,5.73,5.77,11041300.0
2010-06-14 09:30:00,5.83,5.91,5.78,5.84,3325500.0,5.83,5.91,5.78,5.84,3325500.0
2010-06-14 10:00:00,5.84,5.9,5.84,5.87,1631000.0,5.84,5.9,5.84,5.87,1631000.0
2010-06-14 10:30:00,5.88,5.88,5.84,5.85,971200.0,5.88,5.88,5.84,5.85,971200.0
2010-06-14 11:00:00,5.85,5.87,5.84,5.85,1141100.0,5.85,5.87,5.84,5.85,1141100.0
2010-06-14 11:30:00,5.85,5.86,5.85,5.85,856200.0,5.85,5.86,5.85,5.85,856200.0
2010-06-14 12:00:00,5.86,5.87,5.85,5.86,1057800.0,5.86,5.87,5.85,5.86,1057800.0
2010-06-14 12:30:00,5.85,5.86,5.83,5.85,1554000.0,5.85,5.86,5.83,5.85,1554000.0
2010-06-14 13:00:00,5.84,5.86,5.84,5.85,910000.0,5.84,5.86,5.84,5.85,910000.0
2010-06-14 13:30:00,5.85,5.9,5.85,5.85,1639700.0,5.85,5.9,5.85,5.85,1639700.0
2010-06-14 14:00:00,5.85,5.87,5.83,5.87,1473100.0,5.85,5.87,5.83,5.87,1473100.0
2010-06-14 14:30:00,5.86,5.88,5.85,5.86,1728000.0,5.86,5.88,5.85,5.86,1728000.0
2010-06-14 15:00:00,5.86,5.88,5.85,5.86,1971700.0,5.86,5.88,5.85,5.86,1971700.0
2010-06-14 15:30:00,5.85,5.86,5.81,5.82,4256500.0,5.85,5.86,5.81,5.82,4256500.0
2010-06-15 09:30:00,5.89,5.98,5.86,5.95,2579300.0,5.89,5.98,5.86,5.95,2579300.0
2010-06-15 10:00:00,5.95,5.95,5.91,5.94,1448000.0,5.95,5.95,5.91,5.94,1448000.0
2010-06-15 10:30:00,5.93,5.94,5.92,5.92,624600.0,5.93,5.94,5.92,5.92,624600.0
2010-06-15 11:00:00,5.92,5.95,5.92,5.95,3962900.0,5.92,5.95,5.92,5.95,3962900.0
2010-06-15 11:30:00,5.94,5.99,5.94,5.97,1162700.0,5.94,5.99,5.94,5.97,1162700.0
2010-06-15 12:00:00,5.97,5.98,5.94,5.95,1275700.0,5.97,5.98,5.94,5.95,1275700.0
2010-06-15 12:30:00,5.94,5.96,5.94,5.95,1257300.0,5.94,5.96,5.94,5.95,1257300.0
2010-06-15 13:00:00,5.95,5.96,5.94,5.95,562900.0,5.95,5.96,5.94,5.95,562900.0
2010-06-15 13:30:00,5.94,5.96,5.94,5.96,538000.0,5.94,5.96,5.94,5.96,538000.0
2010-06-15 14:00:00,5.95,6.01,5.95,6.01,1220200.0,5.95,6.01,5.95,6.01,1220200.0
2010-06-15 14:30:00,6.01,6.07,6.0,6.03,1777700.0,6.01,6.07,6.0,6.03,1777700.0
2010-06-15 15:00:00,6.03,6.11,6.02,6.11,2131800.0,6.03,6.11,6.02,6.11,2131800.0
2010-06-15 15:30:00,6.11,6.12,6.08,6.1,4120000.0,6.11,6.12,6.08,6.1,4120000.0
2010-06-16 09:30:00,6.06,6.1,6.02,6.06,2056900.0,6.06,6.1,6.02,6.06,2056900.0
2010-06-16 10:00:00,6.05,6.09,6.03,6.06,1422800.0,6.05,6.09,6.03,6.06,1422800.0
2010-06-16 10:30:00,6.06,6.06,6.03,6.04,897200.0,6.06,6.06,6.03,6.04,897200.0
2010-06-16 11:00:00,6.03,6.07,6.03,6.05,1745800.0,6.03,6.07,6.03,6.05,1745800.0
2010-06-16 11:30:00,6.05,6.09,6.04,6.07,806900.0,6.05,6.09,6.04,6.07,806900.0
2010-06-16 12:00:00,6.08,6.12,6.07,6.08,1220300.0,6.08,6.12,6.07,6.08,1220300.0
2010-06-16 12:30:00,6.08,6.09,6.03,6.04,1086700.0,6.08,6.09,6.03,6.04,1086700.0
2010-06-16 13:00:00,6.04,6.04,6.01,6.02,967200.0,6.04,6.04,6.01,6.02,967200.0
2010-06-16 13:30:00,6.01,6.06,6.01,6.06,2609400.0,6.01,6.06,6.01,6.06,2609400.0
2010-06-16 14:00:00,6.06,6.12,6.05,6.12,1923000.0,6.06,6.12,6.05,6.12,1923000.0
2010-06-16 14:30:00,6.11,6.12,6.08,6.09,1339200.0,6.11,6.12,6.08,6.09,1339200.0
2010-06-16 15:00:00,6.1,6.1,6.05,6.07,2077400.0,6.1,6.1,6.05,6.07,2077400.0
2010-06-16 15:30:00,6.07,6.11,6.04,6.1,3750900.0,6.07,6.11,6.04,6.1,3750900.0
2010-06-17 09:30:00,6.08,6.17,6.08,6.1,1101000.0,6.08,6.17,6.08,6.1,1101000.0
2010-06-17 10:00:00,6.09,6.1,6.02,6.02,697400.0,6.09,6.1,6.02,6.02,697400.0
2010-06-17 10:30:00,6.02,6.03,6.0,6.0,594300.0,6.02,6.03,6.0,6.0,594300.0
2010-06-17 11:00:00,6.0,6.02,5.98,6.01,1345000.0,6.0,6.02,5.98,6.01,1345000.0
2010-06-17 11:30:00,6.0,6.01,5.98,5.99,1272200.0,6.0,6.01,5.98,5.99,1272200.0
2010-06-17 12:00:00,5.99,6.0,5.98,5.99,732400.0,5.99,6.0,5.98,5.99,732400.0
2010-06-17 12:30:00,5.99,6.0,5.99,5.99,403800.0,5.99,6.0,5.99,5.99,403800.0
2010-06-17 13:00:00,6.0,6.01,5.98,6.01,678700.0,6.0,6.01,5.98,6.01,678700.0
2010-06-17 13:30:00,6.01,6.06,6.0,6.06,663500.0,6.01,6.06,6.0,6.06,663500.0
2010-06-17 14:00:00,6.06,6.07,6.05,6.07,747600.0,6.06,6.07,6.05,6.07,747600.0
2010-06-17 14:30:00,6.07,6.09,6.05,6.07,1158800.0,6.07,6.09,6.05,6.07,1158800.0
2010-06-17 15:00:00,6.08,6.08,6.04,6.05,1069900.0,6.08,6.08,6.04,6.05,1069900.0
2010-06-17 15:30:00,6.05,6.11,6.05,6.11,1993900.0,6.05,6.11,6.05,6.11,1993900.0
2010-06-18 09:30:00,6.14,6.16,6.02,6.05,5596900.0,6.14,6.16,6.02,6.05,5596900.0
2010-06-18 10:00:00,6.05,6.17,6.05,6.16,1205400.0,6.05,6.17,6.05,6.16,1205400.0
2010-06-18 10:30:00,6.16,6.19,6.15,6.17,1236400.0,6.16,6.19,6.15,6.17,1236400.0
2010-06-18 11:00:00,6.16,6.17,6.14,6.14,727000.0,6.16,6.17,6.14,6.14,727000.0
2010-06-18 11:30:00,6.14,6.19,6.13,6.19,1871400.0,6.14,6.19,6.13,6.19,1871400.0
2010-06-18 12:00:00,6.18,6.24,6.18,6.18,1905900.0,6.18,6.24,6.18,6.18,1905900.0
2010-06-18 12:30:00,6.19,6.21,6.18,6.2,742400.0,6.19,6.21,6.18,6.2,742400.0
2010-06-18 13:00:00,6.2,6.2,6.16,6.18,695500.0,6.2,6.2,6.16,6.18,695500.0
2010-06-18 13:30:00,6.17,6.2,6.14,6.16,1531200.0,6.17,6.2,6.14,6.16,1531200.0
2010-06-18 14:00:00,6.15,6.2,6.15,6.19,661500.0,6.15,6.2,6.15,6.19,661500.0
2010-06-18 14:30:00,6.19,6.19,6.16,6.17,578000.0,6.19,6.19,6.16,6.17,578000.0
2010-06-18 15:00:00,6.17,6.2,6.14,6.18,5701600.0,6.17,6.2,6.14,6.18,5701600.0
2010-06-18 15:30:00,6.18,6.36,6.17,6.35,12928900.0,6.18,6.36,6.17,6.35,12928900.0
2010-06-21 09:30:00,6.41,6.41,6.26,6.29,1828200.0,6.41,6.41,6.26,6.29,1828200.0
2010-06-21 10:00:00,6.28,6.33,6.25,6.25,3161200.0,6.28,6.33,6.25,6.25,3161200.0
2010-06-21 10:30:00,6.25,6.27,6.22,6.23,1585800.0,6.25,6.27,6.22,6.23,1585800.0
2010-06-21 11:00:00,6.23,6.3,6.22,6.27,1156300.0,6.23,6.3,6.22,6.27,1156300.0
2010-06-21 11:30:00,6.27,6.29,6.24,6.26,1529500.0,6.27,6.29,6.24,6.26,1529500.0
2010-06-21 12:00:00,6.25,6.26,6.18,6.19,955900.0,6.25,6.26,6.18,6.19,955900.0
2010-06-21 12:30:00,6.18,6.22,6.18,6.22,1181700.0,6.18,6.22,6.18,6.22,1181700.0
2010-06-21 13:00:00,6.22,6.27,6.21,6.25,1057000.0,6.22,6.27,6.21,6.25,1057000.0
2010-06-21 13:30:00,6.25,6.26,6.18,6.21,1328100.0,6.25,6.26,6.18,6.21,1328100.0
2010-06-21 14:00:00,6.21,6.24,6.2,6.23,782100.0,6.21,6.24,6.2,6.23,782100.0
2010-06-21 14:30:00,6.24,6.25,6.2,6.22,879200.0,6.24,6.25,6.2,6.22,879200.0
2010-06-21 15:00:00,6.22,6.22,6.15,6.18,1955200.0,6.22,6.22,6.15,6.18,1955200.0
2010-06-21 15:30:00,6.18,6.19,6.15,6.19,2675400.0,6.18,6.19,6.15,6.19,2675400.0
2010-06-22 09:30:00,6.13,6.25,6.13,6.19,1793400.0,6.13,6.25,6.13,6.19,1793400.0
2010-06-22 10:00:00,6.19,6.2,6.15,6.15,1217100.0,6.19,6.2,6.15,6.15,1217100.0
2010-06-22 10:30:00,6.16,6.16,6.12,6.15,580900.0,6.16,6.16,6.12,6.15,580900.0
2010-06-22 11:00:00,6.15,6.18,6.14,6.17,1473500.0,6.15,6.18,6.14,6.17,1473500.0
2010-06-22 11:30:00,6.17,6.2,6.17,6.18,515100.0,6.17,6.2,6.17,6.18,515100.0
2010-06-22 12:00:00,6.18,6.19,6.16,6.17,463200.0,6.18,6.19,6.16,6.17,463200.0
2010-06-22 12:30:00,6.16,6.17,6.15,6.16,219500.0,6.16,6.17,6.15,6.16,219500.0
2010-06-22 13:00:00,6.16,6.17,6.13,6.13,664700.0,6.16,6.17,6.13,6.13,664700.0
2010-06-22 13:30:00,6.14,6.15,6.13,6.13,363300.0,6.14,6.15,6.13,6.13,363300.0
2010-06-22 14:00:00,6.13,6.14,6.1,6.1,523900.0,6.13,6.14,6.1,6.1,523900.0
2010-06-22 14:30:00,6.11,6.13,6.04,6.06,1742100.0,6.11,6.13,6.04,6.06,1742100.0
2010-06-22 15:00:00,6.06,6.08,6.04,6.04,1160700.0,6.06,6.08,6.04,6.04,1160700.0
2010-06-22 15:30:00,6.05,6.05,6.02,6.03,1491900.0,6.05,6.05,6.02,6.03,1491900.0
2010-06-23 09:30:00,6.03,6.07,6.0,6.04,1341000.0,6.03,6.07,6.0,6.04,1341000.0
2010-06-23 10:00:00,6.03,6.04,5.93,5.95,2082800.0,6.03,6.04,5.93,5.95,2082800.0
2010-06-23 10:30:00,5.95,6.01,5.94,6.0,2150300.0,5.95,6.01,5.94,6.0,2150300.0
2010-06-23 11:00:00,6.0,6.02,5.99,6.0,1199400.0,6.0,6.02,5.99,6.0,1199400.0
2010-06-23 11:30:00,6.0,6.03,5.98,6.01,1345800.0,6.0,6.03,5.98,6.01,1345800.0
2010-06-23 12:00:00,6.0,6.01,5.98,6.0,324100.0,6.0,6.01,5.98,6.0,324100.0
2010-06-23 12:30:00,5.99,6.0,5.95,5.95,820200.0,5.99,6.0,5.95,5.95,820200.0
2010-06-23 13:00:00,5.96,5.96,5.93,5.93,487600.0,5.96,5.96,5.93,5.93,487600.0
2010-06-23 13:30:00,5.93,5.98,5.93,5.96,2157700.0,5.93,5.98,5.93,5.96,2157700.0
2010-06-23 14:00:00,5.95,5.99,5.95,5.97,786100.0,5.95,5.99,5.95,5.97,786100.0
2010-06-23 14:30:00,5.97,6.01,5.97,5.99,1713300.0,5.97,6.01,5.97,5.99,1713300.0
2010-06-23 15:00:00,5.98,6.0,5.97,5.99,1002000.0,5.98,6.0,5.97,5.99,1002000.0
2010-06-23 15:30:00,6.0,6.04,5.97,6.04,2989000.0,6.0,6.04,5.97,6.04,2989000.0
2010-06-24 09:30:00,6.02,6.13,5.98,6.01,2134200.0,6.02,6.13,5.98,6.01,2134200.0
2010-06-24 10:00:00,6.02,6.03,5.97,6.01,3544500.0,6.02,6.03,5.97,6.01,3544500.0
2010-06-24 10:30:00,6.02,6.02,5.96,5.98,1050200.0,6.02,6.02,5.96,5.98,1050200.0
2010-06-24 11:00:00,5.98,5.99,5.91,5.92,3072800.0,5.98,5.99,5.91,5.92,3072800.0
2010-06-24 11:30:00,5.92,5.95,5.91,5.95,1280800.0,5.92,5.95,5.91,5.95,1280800.0
2010-06-24 12:00:00,5.95,6.06,5.94,6.02,1728900.0,5.95,6.06,5.94,6.02,1728900.0
2010-06-24 12:30:00,6.02,6.05,6.01,6.05,868400.0,6.02,6.05,6.01,6.05,868400.0
2010-06-24 13:00:00,6.05,6.06,6.0,6.01,2442100.0,6.05,6.06,6.0,6.01,2442100.0
2010-06-24 13:30:00,6.01,6.04,6.01,6.04,412200.0,6.01,6.04,6.01,6.04,412200.0
2010-06-24 14:00:00,6.04,6.06,6.03,6.04,886400.0,6.04,6.06,6.03,6.04,886400.0
2010-06-24 14:30:00,6.04,6.05,5.97,5.97,927200.0,6.04,6.05,5.97,5.97,927200.0
2010-06-24 15:00:00,5.97,6.0,5.94,5.99,1264200.0,5.97,6.0,5.94,5.99,1264200.0
2010-06-24 15:30:00,5.99,5.99,5.95,5.96,2548300.0,5.99,5.99,5.95,5.96,2548300.0
2010-06-25 09:30:00,5.98,6.04,5.91,5.99,962100.0,5.98,6.04,5.91,5.99,962100.0
2010-06-25 10:00:00,5.98,5.99,5.94,5.96,1895100.0,5.98,5.99,5.94,5.96,1895100.0
2010-06-25 10:30:00,5.96,5.98,5.93,5.96,1007000.0,5.96,5.98,5.93,5.96,1007000.0
2010-06-25 11:00:00,5.96,5.98,5.94,5.98,851800.0,5.96,5.98,5.94,5.98,851800.0
2010-06-25 11:30:00,5.97,5.99,5.95,5.97,1021200.0,5.97,5.99,5.95,5.97,1021200.0
2010-06-25 12:00:00,5.97,5.98,5.95,5.97,793600.0,5.97,5.98,5.95,5.97,793600.0
2010-06-25 12:30:00,5.97,5.98,5.96,5.97,595400.0,5.97,5.98,5.96,5.97,595400.0
2010-06-25 13:00:00,5.97,5.99,5.97,5.99,370900.0,5.97,5.99,5.97,5.99,370900.0
2010-06-25 13:30:00,5.99,6.04,5.99,6.03,586200.0,5.99,6.04,5.99,6.03,586200.0
2010-06-25 14:00:00,6.03,6.11,6.02,6.1,1737400.0,6.03,6.11,6.02,6.1,1737400.0
2010-06-25 14:30:00,6.1,6.11,6.07,6.11,1276500.0,6.1,6.11,6.07,6.11,1276500.0
2010-06-25 15:00:00,6.1,6.12,6.08,6.12,1504800.0,6.1,6.12,6.08,6.12,1504800.0
2010-06-25 15:30:00,6.11,6.14,6.06,6.12,4682700.0,6.11,6.14,6.06,6.12,4682700.0
2010-06-28 09:30:00,6.11,6.14,6.06,6.07,679700.0,6.11,6.14,6.06,6.07,679700.0
2010-06-28 10:00:00,6.07,6.11,6.03,6.08,1046500.0,6.07,6.11,6.03,6.08,1046500.0
2010-06-28 10:30:00,6.08,6.16,6.08,6.14,963400.0,6.08,6.16,6.08,6.14,963400.0
2010-06-28 11:00:00,6.14,6.15,6.11,6.11,616700.0,6.14,6.15,6.11,6.11,616700.0
2010-06-28 11:30:00,6.11,6.14,6.1,6.12,1245800.0,6.11,6.14,6.1,6.12,1245800.0
2010-06-28 12:00:00,6.12,6.13,6.09,6.11,1160100.0,6.12,6.13,6.09,6.11,1160100.0
2010-06-28 12:30:00,6.11,6.12,6.07,6.1,561900.0,6.11,6.12,6.07,6.1,561900.0
2010-06-28 13:00:00,6.1,6.1,6.06,6.07,980400.0,6.1,6.1,6.06,6.07,980400.0
2010-06-28 13:30:00,6.06,6.07,5.99,6.02,4946300.0,6.06,6.07,5.99,6.02,4946300.0
2010-06-28 14:00:00,6.01,6.04,6.01,6.02,1435700.0,6.01,6.04,6.01,6.02,1435700.0
2010-06-28 14:30:00,6.03,6.03,6.0,6.01,1558300.0,6.03,6.03,6.0,6.01,1558300.0
2010-06-28 15:00:00,6.01,6.05,6.01,6.04,1620600.0,6.01,6.05,6.01,6.04,1620600.0
2010-06-28 15:30:00,6.03,6.06,6.02,6.04,2406300.0,6.03,6.06,6.02,6.04,2406300.0
2010-06-29 09:30:00,5.99,6.0,5.88,5.91,1475500.0,5.99,6.0,5.88,5.91,1475500.0
2010-06-29 10:00:00,5.91,5.91,5.85,5.86,1103500.0,5.91,5.91,5.85,5.86,1103500.0
2010-06-29 10:30:00,5.86,5.94,5.86,5.93,2011400.0,5.86,5.94,5.86,5.93,2011400.0
2010-06-29 11:00:00,5.93,5.98,5.9,5.94,1675300.0,5.93,5.98,5.9,5.94,1675300.0
2010-06-29 11:30:00,5.94,5.95,5.89,5.92,854800.0,5.94,5.95,5.89,5.92,854800.0
2010-06-29 12:00:00,5.92,5.93,5.88,5.9,952400.0,5.92,5.93,5.88,5.9,952400.0
2010-06-29 12:30:00,5.9,5.96,5.89,5.92,1253100.0,5.9,5.96,5.89,5.92,1253100.0
2010-06-29 13:00:00,5.92,5.93,5.88,5.88,711700.0,5.92,5.93,5.88,5.88,711700.0
2010-06-29 13:30:00,5.88,5.89,5.85,5.86,1189700.0,5.88,5.89,5.85,5.86,1189700.0
2010-06-29 14:00:00,5.86,5.89,5.85,5.85,673500.0,5.86,5.89,5.85,5.85,673500.0
2010-06-29 14:30:00,5.85,5.86,5.81,5.82,2670300.0,5.85,5.86,5.81,5.82,2670300.0
2010-06-29 15:00:00,5.83,5.85,5.77,5.79,3375600.0,5.83,5.85,5.77,5.79,3375600.0
2010-06-29 15:30:00,5.78,5.8,5.76,5.77,6009300.0,5.78,5.8,5.76,5.77,6009300.0
2010-06-30 09:30:00,5.75,5.86,5.73,5.83,1733400.0,5.75,5.86,5.73,5.83,1733400.0
2010-06-30 10:00:00,5.84,5.88,5.82,5.83,1367300.0,5.84,5.88,5.82,5.83,1367300.0
2010-06-30 10:30:00,5.83,5.88,5.81,5.83,1922100.0,5.83,5.88,5.81,5.83,1922100.0
2010-06-30 11:00:00,5.83,5.87,5.82,5.87,869500.0,5.83,5.87,5.82,5.87,869500.0
2010-06-30 11:30:00,5.86,5.88,5.84,5.86,580200.0,5.86,5.88,5.84,5.86,580200.0
2010-06-30 12:00:00,5.86,5.88,5.85,5.85,449400.0,5.86,5.88,5.85,5.85,449400.0
2010-06-30 12:30:00,5.85,5.88,5.85,5.85,450700.0,5.85,5.88,5.85,5.85,450700.0
2010-06-30 13:00:00,5.85,5.88,5.84,5.87,607400.0,5.85,5.88,5.84,5.87,607400.0
2010-06-30 13:30:00,5.87,5.88,5.85,5.85,433500.0,5.87,5.88,5.85,5.85,433500.0
2010-06-30 14:00:00,5.85,5.86,5.85,5.86,341600.0,5.85,5.86,5.85,5.86,341600.0
2010-06-30 14:30:00,5.86,5.87,5.84,5.85,1112300.0,5.86,5.87,5.84,5.85,1112300.0
2010-06-30 15:00:00,5.85,5.86,5.83,5.84,1513800.0,5.85,5.86,5.83,5.84,1513800.0
2010-06-30 15:30:00,5.84,5.84,5.8,5.81,3276800.0,5.84,5.84,5.8,5.81,3276800.0
2010-07-01 09:30:00,5.8,5.87,5.78,5.8,1244800.0,5.8,5.87,5.78,5.8,1244800.0
2010-07-01 10:00:00,5.8,5.81,5.72,5.78,2423300.0,5.8,5.81,5.72,5.78,2423300.0
2010-07-01 10:30:00,5.78,5.8,5.75,5.77,1569900.0,5.78,5.8,5.75,5.77,1569900.0
2010-07-01 11:00:00,5.78,5.78,5.72,5.74,2636000.0,5.78,5.78,5.72,5.74,2636000.0
2010-07-01 11:30:00,5.75,5.78,5.74,5.76,2704800.0,5.75,5.78,5.74,5.76,2704800.0
2010-07-01 12:00:00,5.76,5.78,5.73,5.77,3054200.0,5.76,5.78,5.73,5.77,3054200.0
2010-07-01 12:30:00,5.77,5.83,5.76,5.81,1444300.0,5.77,5.83,5.76,5.81,1444300.0
2010-07-01 13:00:00,5.8,5.84,5.79,5.84,1155900.0,5.8,5.84,5.79,5.84,1155900.0
2010-07-01 13:30:00,5.84,5.86,5.82,5.84,951900.0,5.84,5.86,5.82,5.84,951900.0
2010-07-01 14:00:00,5.84,5.89,5.83,5.86,1128300.0,5.84,5.89,5.83,5.86,1128300.0
2010-07-01 14:30:00,5.86,5.88,5.86,5.87,1334400.0,5.86,5.88,5.86,5.87,1334400.0
2010-07-01 15:00:00,5.87,5.9,5.86,5.89,1822000.0,5.87,5.9,5.86,5.89,1822000.0
2010-07-01 15:30:00,5.89,5.92,5.88,5.9,2286400.0,5.89,5.92,5.88,5.9,2286400.0
2010-07-02 09:30:00,5.93,6.0,5.9,5.99,2383400.0,5.93,6.0,5.9,5.99,2383400.0
2010-07-02 10:00:00,5.98,6.1,5.97,6.06,2793900.0,5.98,6.1,5.97,6.06,2793900.0
2010-07-02 10:30:00,6.06,6.18,6.05,6.16,2479800.0,6.06,6.18,6.05,6.16,2479800.0
2010-07-02 11:00:00,6.16,6.17,6.08,6.08,1429600.0,6.16,6.17,6.08,6.08,1429600.0
2010-07-02 11:30:00,6.08,6.11,6.05,6.11,1138600.0,6.08,6.11,6.05,6.11,1138600.0
2010-07-02 12:00:00,6.1,6.12,6.1,6.11,589700.0,6.1,6.12,6.1,6.11,589700.0
2010-07-02 12:30:00,6.12,6.12,6.08,6.09,921800.0,6.12,6.12,6.08,6.09,921800.0
2010-07-02 13:00:00,6.1,6.11,6.07,6.1,810800.0,6.1,6.11,6.07,6.1,810800.0
2010-07-02 13:30:00,6.09,6.11,6.07,6.11,720500.0,6.09,6.11,6.07,6.11,720500.0
2010-07-02 14:00:00,6.1,6.11,6.08,6.1,737600.0,6.1,6.11,6.08,6.1,737600.0
2010-07-02 14:30:00,6.1,6.11,6.08,6.1,869900.0,6.1,6.11,6.08,6.1,869900.0
2010-07-02 15:00:00,6.1,6.14,6.09,6.14,1483000.0,6.1,6.14,6.09,6.14,1483000.0
2010-07-02 15:30:00,6.14,6.19,6.13,6.15,3726300.0,6.14,6.19,6.13,6.15,3726300.0
2010-07-06 09:30:00,6.16,6.24,6.16,6.18,1568200.0,6.16,6.24,6.16,6.18,1568200.0
2010-07-06 10:00:00,6.19,6.21,6.16,6.2,952100.0,6.19,6.21,6.16,6.2,952100.0
2010-07-06 10:30:00,6.19,6.21,6.18,6.2,878900.0,6.19,6.21,6.18,6.2,878900.0
2010-07-06 11:00:00,6.19,6.2,6.13,6.14,753400.0,6.19,6.2,6.13,6.14,753400.0
2010-07-06 11:30:00,6.14,6.16,6.12,6.15,978100.0,6.14,6.16,6.12,6.15,978100.0
2010-07-06 12:00:00,6.14,6.16,6.09,6.11,2139200.0,6.14,6.16,6.09,6.11,2139200.0
2010-07-06 12:30:00,6.11,6.11,6.08,6.1,951600.0,6.11,6.11,6.08,6.1,951600.0
2010-07-06 13:00:00,6.09,6.11,6.08,6.11,970000.0,6.09,6.11,6.08,6.11,970000.0
2010-07-06 13:30:00,6.11,6.11,6.05,6.07,605900.0,6.11,6.11,6.05,6.07,605900.0
2010-07-06 14:00:00,6.08,6.08,6.04,6.05,1250400.0,6.08,6.08,6.04,6.05,1250400.0
2010-07-06 14:30:00,6.05,6.06,6.02,6.03,1004000.0,6.05,6.06,6.02,6.03,1004000.0
2010-07-06 15:00:00,6.03,6.05,6.0,6.03,2543600.0,6.03,6.05,6.0,6.03,2543600.0
2010-07-06 15:30:00,6.03,6.04,6.0,6.03,3601200.0,6.03,6.04,6.0,6.03,3601200.0
2010-07-07 09:30:00,6.03,6.03,5.95,6.02,1202400.0,6.03,6.03,5.95,6.02,1202400.0
2010-07-07 10:00:00,6.01,6.08,6.01,6.03,2336900.0,6.01,6.08,6.01,6.03,2336900.0
2010-07-07 10:30:00,6.03,6.12,6.03,6.08,1685400.0,6.03,6.12,6.03,6.08,1685400.0
2010-07-07 11:00:00,6.09,6.09,6.07,6.09,569600.0,6.09,6.09,6.07,6.09,569600.0
2010-07-07 11:30:00,6.09,6.1,6.04,6.04,421800.0,6.09,6.1,6.04,6.04,421800.0
2010-07-07 12:00:00,6.05,6.06,6.01,6.05,987100.0,6.05,6.06,6.01,6.05,987100.0
2010-07-07 12:30:00,6.05,6.06,6.04,6.05,422600.0,6.05,6.06,6.04,6.05,422600.0
2010-07-07 13:00:00,6.05,6.1,6.04,6.09,548500.0,6.05,6.1,6.04,6.09,548500.0
2010-07-07 13:30:00,6.09,6.11,6.08,6.09,410200.0,6.09,6.11,6.08,6.09,410200.0
2010-07-07 14:00:00,6.09,6.11,6.07,6.07,623900.0,6.09,6.11,6.07,6.07,623900.0
2010-07-07 14:30:00,6.08,6.16,6.07,6.16,818000.0,6.08,6.16,6.07,6.16,818000.0
2010-07-07 15:00:00,6.16,6.21,6.15,6.19,1510000.0,6.16,6.21,6.15,6.19,1510000.0
2010-07-07 15:30:00,6.18,6.3,6.18,6.27,7393800.0,6.18,6.3,6.18,6.27,7393800.0
2010-07-08 09:30:00,6.33,6.37,6.26,6.26,850200.0,6.33,6.37,6.26,6.26,850200.0
2010-07-08 10:00:00,6.27,6.27,6.22,6.22,733400.0,6.27,6.27,6.22,6.22,733400.0
2010-07-08 10:30:00,6.22,6.28,6.21,6.21,1314600.0,6.22,6.28,6.21,6.21,1314600.0
2010-07-08 11:00:00,6.21,6.25,6.19,6.24,1058500.0,6.21,6.25,6.19,6.24,1058500.0
2010-07-08 11:30:00,6.24,6.24,6.17,6.18,1525200.0,6.24,6.24,6.17,6.18,1525200.0
2010-07-08 12:00:00,6.18,6.22,6.16,6.2,1721300.0,6.18,6.22,6.16,6.2,1721300.0
2010-07-08 12:30:00,6.2,6.22,6.18,6.2,902700.0,6.2,6.22,6.18,6.2,902700.0
2010-07-08 13:00:00,6.19,6.24,6.19,6.21,717200.0,6.19,6.24,6.19,6.21,717200.0
2010-07-08 13:30:00,6.22,6.24,6.21,6.24,694100.0,6.22,6.24,6.21,6.24,694100.0
2010-07-08 14:00:00,6.24,6.26,6.22,6.25,932500.0,6.24,6.26,6.22,6.25,932500.0
2010-07-08 14:30:00,6.25,6.31,6.24,6.3,2434000.0,6.25,6.31,6.24,6.3,2434000.0
2010-07-08 15:00:00,6.3,6.36,6.28,6.35,2996300.0,6.3,6.36,6.28,6.35,2996300.0
2010-07-08 15:30:00,6.35,6.38,6.34,6.37,3096000.0,6.35,6.38,6.34,6.37,3096000.0
2010-07-09 09:30:00,6.37,6.4,6.32,6.34,1251000.0,6.37,6.4,6.32,6.34,1251000.0
2010-07-09 10:00:00,6.33,6.37,6.32,6.36,1136600.0,6.33,6.37,6.32,6.36,1136600.0
2010-07-09 10:30:00,6.36,6.43,6.36,6.42,2680700.0,6.36,6.43,6.36,6.42,2680700.0
2010-07-09 11:00:00,6.43,6.47,6.41,6.44,3189700.0,6.43,6.47,6.41,6.44,3189700.0
2010-07-09 11:30:00,6.44,6.46,6.43,6.43,556800.0,6.44,6.46,6.43,6.43,556800.0
2010-07-09 12:00:00,6.43,6.46,6.42,6.44,1630100.0,6.43,6.46,6.42,6.44,1630100.0
2010-07-09 12:30:00,6.43,6.44,6.41,6.42,664300.0,6.43,6.44,6.41,6.42,664300.0
2010-07-09 13:00:00,6.43,6.43,6.41,6.42,684300.0,6.43,6.43,6.41,6.42,684300.0
2010-07-09 13:30:00,6.42,6.43,6.4,6.42,794300.0,6.42,6.43,6.4,6.42,794300.0
2010-07-09 14:00:00,6.41,6.42,6.39,6.41,563300.0,6.41,6.42,6.39,6.41,563300.0
2010-07-09 14:30:00,6.41,6.45,6.4,6.43,529600.0,6.41,6.45,6.4,6.43,529600.0
2010-07-09 15:00:00,6.44,6.44,6.41,6.41,588700.0,6.44,6.44,6.41,6.41,588700.0
2010-07-09 15:30:00,6.41,6.46,6.41,6.45,2343200.0,6.41,6.46,6.41,6.45,2343200.0
2010-07-12 09:30:00,6.45,6.46,6.38,6.39,827100.0,6.45,6.46,6.38,6.39,827100.0
2010-07-12 10:00:00,6.39,6.42,6.36,6.4,2755800.0,6.39,6.42,6.36,6.4,2755800.0
2010-07-12 10:30:00,6.4,6.43,6.39,6.41,854200.0,6.4,6.43,6.39,6.41,854200.0
2010-07-12 11:00:00,6.41,6.42,6.38,6.41,856800.0,6.41,6.42,6.38,6.41,856800.0
2010-07-12 11:30:00,6.42,6.42,6.41,6.42,250600.0,6.42,6.42,6.41,6.42,250600.0
2010-07-12 12:00:00,6.42,6.45,6.41,6.45,761700.0,6.42,6.45,6.41,6.45,761700.0
2010-07-12 12:30:00,6.44,6.45,6.44,6.45,395100.0,6.44,6.45,6.44,6.45,395100.0
2010-07-12 13:00:00,6.45,6.45,6.42,6.45,674600.0,6.45,6.45,6.42,6.45,674600.0
2010-07-12 13:30:00,6.45,6.45,6.42,6.43,943000.0,6.45,6.45,6.42,6.43,943000.0
2010-07-12 14:00:00,6.44,6.45,6.41,6.43,713900.0,6.44,6.45,6.41,6.43,713900.0
2010-07-12 14:30:00,6.43,6.46,6.42,6.45,985200.0,6.43,6.46,6.42,6.45,985200.0
2010-07-12 15:00:00,6.46,6.46,6.43,6.45,1332900.0,6.46,6.46,6.43,6.45,1332900.0
2010-07-12 15:30:00,6.45,6.46,6.43,6.45,1208500.0,6.45,6.46,6.43,6.45,1208500.0
2010-07-13 09:30:00,6.51,6.51,6.42,6.45,927600.0,6.51,6.51,6.42,6.45,927600.0
2010-07-13 10:00:00,6.45,6.47,6.44,6.46,749600.0,6.45,6.47,6.44,6.46,749600.0
2010-07-13 10:30:00,6.46,6.46,6.43,6.44,931200.0,6.46,6.46,6.43,6.44,931200.0
2010-07-13 11:00:00,6.43,6.48,6.43,6.47,1819200.0,6.43,6.48,6.43,6.47,1819200.0
2010-07-13 11:30:00,6.47,6.48,6.45,6.46,670100.0,6.47,6.48,6.45,6.46,670100.0
2010-07-13 12:00:00,6.46,6.48,6.45,6.47,1015900.0,6.46,6.48,6.45,6.47,1015900.0
2010-07-13 12:30:00,6.47,6.47,6.45,6.45,545800.0,6.47,6.47,6.45,6.45,545800.0
2010-07-13 13:00:00,6.45,6.46,6.44,6.46,531300.0,6.45,6.46,6.44,6.46,531300.0
2010-07-13 13:30:00,6.45,6.47,6.45,6.46,795500.0,6.45,6.47,6.45,6.46,795500.0
2010-07-13 14:00:00,6.46,6.47,6.45,6.47,684700.0,6.46,6.47,6.45,6.47,684700.0
2010-07-13 14:30:00,6.46,6.48,6.46,6.47,533600.0,6.46,6.48,6.46,6.47,533600.0
2010-07-13 15:00:00,6.48,6.5,6.46,6.49,1538000.0,6.48,6.5,6.46,6.49,1538000.0
2010-07-13 15:30:00,6.49,6.52,6.48,6.5,2272700.0,6.49,6.52,6.48,6.5,2272700.0
2010-07-14 09:30:00,6.5,6.5,6.42,6.44,575400.0,6.5,6.5,6.42,6.44,575400.0
2010-07-14 10:00:00,6.44,6.49,6.43,6.48,422800.0,6.44,6.49,6.43,6.48,422800.0
2010-07-14 10:30:00,6.49,6.5,6.46,6.49,867000.0,6.49,6.5,6.46,6.49,867000.0
2010-07-14 11:00:00,6.49,6.51,6.48,6.51,367200.0,6.49,6.51,6.48,6.51,367200.0
2010-07-14 11:30:00,6.5,6.52,6.5,6.51,1032900.0,6.5,6.52,6.5,6.51,1032900.0
2010-07-14 12:00:00,6.51,6.52,6.5,6.51,383800.0,6.51,6.52,6.5,6.51,383800.0
2010-07-14 12:30:00,6.51,6.52,6.51,6.51,211700.0,6.51,6.52,6.51,6.51,211700.0
2010-07-14 13:00:00,6.51,6.52,6.51,6.51,168000.0,6.51,6.52,6.51,6.51,168000.0
2010-07-14 13:30:00,6.51,6.52,6.51,6.51,179400.0,6.51,6.52,6.51,6.51,179400.0
2010-07-14 14:00:00,6.51,6.52,6.46,6.48,1805700.0,6.51,6.52,6.46,6.48,1805700.0
2010-07-14 14:30:00,6.47,6.5,6.46,6.48,984100.0,6.47,6.5,6.46,6.48,984100.0
2010-07-14 15:00:00,6.49,6.51,6.47,6.51,491200.0,6.49,6.51,6.47,6.51,491200.0
2010-07-14 15:30:00,6.51,6.53,6.49,6.53,2690600.0,6.51,6.53,6.49,6.53,2690600.0
2010-07-15 09:30:00,6.51,6.53,6.44,6.49,1022700.0,6.51,6.53,6.44,6.49,1022700.0
2010-07-15 10:00:00,6.48,6.49,6.4,6.44,1136300.0,6.48,6.49,6.4,6.44,1136300.0
2010-07-15 10:30:00,6.44,6.49,6.43,6.46,1063500.0,6.44,6.49,6.43,6.46,1063500.0
2010-07-15 11:00:00,6.46,6.51,6.44,6.51,1176400.0,6.46,6.51,6.44,6.51,1176400.0
2010-07-15 11:30:00,6.51,6.52,6.48,6.5,1151700.0,6.51,6.52,6.48,6.5,1151700.0
2010-07-15 12:00:00,6.49,6.51,6.47,6.5,2771400.0,6.49,6.51,6.47,6.5,2771400.0
2010-07-15 12:30:00,6.5,6.53,6.49,6.53,512500.0,6.5,6.53,6.49,6.53,512500.0
2010-07-15 13:00:00,6.53,6.55,6.49,6.53,1194300.0,6.53,6.55,6.49,6.53,1194300.0
2010-07-15 13:30:00,6.53,6.54,6.51,6.52,919200.0,6.53,6.54,6.51,6.52,919200.0
2010-07-15 14:00:00,6.51,6.54,6.49,6.54,850900.0,6.51,6.54,6.49,6.54,850900.0
2010-07-15 14:30:00,6.54,6.57,6.52,6.54,2043000.0,6.54,6.57,6.52,6.54,2043000.0
2010-07-15 15:00:00,6.55,6.56,6.51,6.56,919800.0,6.55,6.56,6.51,6.56,919800.0
2010-07-15 15:30:00,6.55,6.62,6.55,6.59,1793700.0,6.55,6.62,6.55,6.59,1793700.0
2010-07-16 09:30:00,6.55,6.6,6.37,6.38,2242500.0,6.55,6.6,6.37,6.38,2242500.0
2010-07-16 10:00:00,6.38,6.38,6.32,6.35,1933400.0,6.38,6.38,6.32,6.35,1933400.0
2010-07-16 10:30:00,6.34,6.39,6.33,6.35,2289600.0,6.34,6.39,6.33,6.35,2289600.0
2010-07-16 11:00:00,6.35,6.36,6.28,6.31,2208500.0,6.35,6.36,6.28,6.31,2208500.0
2010-07-16 11:30:00,6.3,6.32,6.23,6.24,2505300.0,6.3,6.32,6.23,6.24,2505300.0
2010-07-16 12:00:00,6.24,6.25,6.18,6.22,1132900.0,6.24,6.25,6.18,6.22,1132900.0
2010-07-16 12:30:00,6.22,6.24,6.21,6.22,708700.0,6.22,6.24,6.21,6.22,708700.0
2010-07-16 13:00:00,6.21,6.22,6.16,6.17,1732300.0,6.21,6.22,6.16,6.17,1732300.0
2010-07-16 13:30:00,6.17,6.2,6.16,6.17,1690800.0,6.17,6.2,6.16,6.17,1690800.0
2010-07-16 14:00:00,6.17,6.19,6.14,6.16,1575600.0,6.17,6.19,6.14,6.16,1575600.0
2010-07-16 14:30:00,6.15,6.19,6.15,6.16,2979300.0,6.15,6.19,6.15,6.16,2979300.0
2010-07-16 15:00:00,6.16,6.16,6.12,6.12,2675100.0,6.16,6.16,6.12,6.12,2675100.0
2010-07-16 15:30:00,6.13,6.16,6.11,6.11,6744100.0,6.13,6.16,6.11,6.11,6744100.0
2010-07-19 09:30:00,6.12,6.21,6.09,6.18,1065600.0,6.12,6.21,6.09,6.18,1065600.0
2010-07-19 10:00:00,6.18,6.18,6.08,6.09,1181200.0,6.18,6.18,6.08,6.09,1181200.0
2010-07-19 10:30:00,6.09,6.11,6.04,6.07,1524300.0,6.09,6.11,6.04,6.07,1524300.0
2010-07-19 11:00:00,6.07,6.08,6.06,6.07,951000.0,6.07,6.08,6.06,6.07,951000.0
2010-07-19 11:30:00,6.06,6.08,6.05,6.07,1055400.0,6.06,6.08,6.05,6.07,1055400.0
2010-07-19 12:00:00,6.06,6.09,6.05,6.08,1249900.0,6.06,6.09,6.05,6.08,1249900.0
2010-07-19 12:30:00,6.08,6.11,6.06,6.08,1261000.0,6.08,6.11,6.06,6.08,1261000.0
2010-07-19 13:00:00,6.08,6.09,6.05,6.07,1633000.0,6.08,6.09,6.05,6.07,1633000.0
2010-07-19 13:30:00,6.07,6.08,6.06,6.07,434400.0,6.07,6.08,6.06,6.07,434400.0
2010-07-19 14:00:00,6.08,6.11,6.07,6.09,678100.0,6.08,6.11,6.07,6.09,678100.0
2010-07-19 14:30:00,6.08,6.11,6.08,6.11,1145000.0,6.08,6.11,6.08,6.11,1145000.0
2010-07-19 15:00:00,6.11,6.13,6.09,6.1,1701300.0,6.11,6.13,6.09,6.1,1701300.0
2010-07-19 15:30:00,6.1,6.12,6.08,6.12,5213800.0,6.1,6.12,6.08,6.12,5213800.0
2010-07-20 09:30:00,6.04,6.11,6.03,6.07,734000.0,6.04,6.11,6.03,6.07,734000.0
2010-07-20 10:00:00,6.07,6.13,6.06,6.09,895500.0,6.07,6.13,6.06,6.09,895500.0
2010-07-20 10:30:00,6.09,6.13,6.08,6.09,1252300.0,6.09,6.13,6.08,6.09,1252300.0
2010-07-20 11:00:00,6.09,6.11,6.08,6.09,465600.0,6.09,6.11,6.08,6.09,465600.0
2010-07-20 11:30:00,6.09,6.1,6.07,6.07,485700.0,6.09,6.1,6.07,6.07,485700.0
2010-07-20 12:00:00,6.07,6.12,6.07,6.1,753600.0,6.07,6.12,6.07,6.1,753600.0
2010-07-20 12:30:00,6.1,6.14,6.06,6.13,1102500.0,6.1,6.14,6.06,6.13,1102500.0
2010-07-20 13:00:00,6.13,6.16,6.11,6.12,1739100.0,6.13,6.16,6.11,6.12,1739100.0
2010-07-20 13:30:00,6.12,6.18,6.11,6.17,737600.0,6.12,6.18,6.11,6.17,737600.0
2010-07-20 14:00:00,6.16,6.18,6.12,6.16,1264000.0,6.16,6.18,6.12,6.16,1264000.0
2010-07-20 14:30:00,6.16,6.19,6.14,6.14,2969900.0,6.16,6.19,6.14,6.14,2969900.0
2010-07-20 15:00:00,6.14,6.17,6.13,6.17,930300.0,6.14,6.17,6.13,6.17,930300.0
2010-07-20 15:30:00,6.17,6.27,6.16,6.27,4107800.0,6.17,6.27,6.16,6.27,4107800.0
2010-07-21 09:30:00,6.32,6.4,6.01,6.05,7712900.0,6.32,6.4,6.01,6.05,7712900.0
2010-07-21 10:00:00,6.05,6.15,5.94,6.08,5853500.0,6.05,6.15,5.94,6.08,5853500.0
2010-07-21 10:30:00,6.07,6.07,6.01,6.02,2889000.0,6.07,6.07,6.01,6.02,2889000.0
2010-07-21 11:00:00,6.02,6.03,5.82,5.85,5104200.0,6.02,6.03,5.82,5.85,5104200.0
2010-07-21 11:30:00,5.84,5.9,5.82,5.88,2142900.0,5.84,5.9,5.82,5.88,2142900.0
2010-07-21 12:00:00,5.88,5.99,5.88,5.97,5696300.0,5.88,5.99,5.88,5.97,5696300.0
2010-07-21 12:30:00,5.96,6.02,5.95,6.0,3161500.0,5.96,6.02,5.95,6.0,3161500.0
2010-07-21 13:00:00,6.0,6.05,6.0,6.01,1312800.0,6.0,6.05,6.0,6.01,1312800.0
2010-07-21 13:30:00,6.01,6.13,6.0,6.11,2255700.0,6.01,6.13,6.0,6.11,2255700.0
2010-07-21 14:00:00,6.11,6.13,6.03,6.08,3132200.0,6.11,6.13,6.03,6.08,3132200.0
2010-07-21 14:30:00,6.07,6.09,5.99,6.01,2831700.0,6.07,6.09,5.99,6.01,2831700.0
2010-07-21 15:00:00,6.0,6.04,5.98,5.99,3414500.0,6.0,6.04,5.98,5.99,3414500.0
2010-07-21 15:30:00,5.99,6.02,5.95,5.98,3553800.0,5.99,6.02,5.95,5.98,3553800.0
2010-07-22 09:30:00,6.01,6.09,6.0,6.07,1768100.0,6.01,6.09,6.0,6.07,1768100.0
2010-07-22 10:00:00,6.07,6.13,6.05,6.07,2276300.0,6.07,6.13,6.05,6.07,2276300.0
2010-07-22 10:30:00,6.07,6.12,6.07,6.11,1662400.0,6.07,6.12,6.07,6.11,1662400.0
2010-07-22 11:00:00,6.12,6.15,6.11,6.14,882600.0,6.12,6.15,6.11,6.14,882600.0
2010-07-22 11:30:00,6.14,6.15,6.06,6.1,1170800.0,6.14,6.15,6.06,6.1,1170800.0
2010-07-22 12:00:00,6.11,6.12,6.06,6.07,609200.0,6.11,6.12,6.06,6.07,609200.0
2010-07-22 12:30:00,6.07,6.09,6.07,6.07,631400.0,6.07,6.09,6.07,6.07,631400.0
2010-07-22 13:00:00,6.07,6.09,6.06,6.07,452400.0,6.07,6.09,6.06,6.07,452400.0
2010-07-22 13:30:00,6.07,6.08,6.03,6.03,877400.0,6.07,6.08,6.03,6.03,877400.0
2010-07-22 14:00:00,6.03,6.04,5.93,5.96,3290300.0,6.03,6.04,5.93,5.96,3290300.0
2010-07-22 14:30:00,5.96,5.98,5.95,5.97,1668700.0,5.96,5.98,5.95,5.97,1668700.0
2010-07-22 15:00:00,5.97,6.0,5.94,5.95,2960600.0,5.97,6.0,5.94,5.95,2960600.0
2010-07-22 15:30:00,5.95,5.96,5.9,5.92,4424800.0,5.95,5.96,5.9,5.92,4424800.0
2010-07-23 09:30:00,5.93,6.0,5.87,5.94,1533600.0,5.93,6.0,5.87,5.94,1533600.0
2010-07-23 10:00:00,5.94,5.97,5.92,5.95,1279900.0,5.94,5.97,5.92,5.95,1279900.0
2010-07-23 10:30:00,5.95,5.96,5.92,5.93,939300.0,5.95,5.96,5.92,5.93,939300.0
2010-07-23 11:00:00,5.93,5.94,5.88,5.91,1615500.0,5.93,5.94,5.88,5.91,1615500.0
2010-07-23 11:30:00,5.92,5.93,5.88,5.9,977400.0,5.92,5.93,5.88,5.9,977400.0
2010-07-23 12:00:00,5.9,5.92,5.88,5.9,884400.0,5.9,5.92,5.88,5.9,884400.0
2010-07-23 12:30:00,5.91,5.94,5.89,5.93,1372700.0,5.91,5.94,5.89,5.93,1372700.0
2010-07-23 13:00:00,5.93,5.99,5.91,5.94,5100500.0,5.93,5.99,5.91,5.94,5100500.0
2010-07-23 13:30:00,5.94,5.95,5.92,5.92,971000.0,5.94,5.95,5.92,5.92,971000.0
2010-07-23 14:00:00,5.93,5.96,5.92,5.94,1185700.0,5.93,5.96,5.92,5.94,1185700.0
2010-07-23 14:30:00,5.93,5.95,5.91,5.94,2655700.0,5.93,5.95,5.91,5.94,2655700.0
2010-07-23 15:00:00,5.95,5.95,5.93,5.94,1428100.0,5.95,5.95,5.93,5.94,1428100.0
2010-07-23 15:30:00,5.94,5.96,5.92,5.95,3393200.0,5.94,5.96,5.92,5.95,3393200.0
2010-07-26 09:30:00,5.93,5.96,5.91,5.95,687200.0,5.93,5.96,5.91,5.95,687200.0
2010-07-26 10:00:00,5.95,6.0,5.94,5.95,1489800.0,5.95,6.0,5.94,5.95,1489800.0
2010-07-26 10:30:00,5.95,5.96,5.92,5.95,1364800.0,5.95,5.96,5.92,5.95,1364800.0
2010-07-26 11:00:00,5.95,5.97,5.94,5.97,617200.0,5.95,5.97,5.94,5.97,617200.0
2010-07-26 11:30:00,5.97,5.99,5.96,5.97,646100.0,5.97,5.99,5.96,5.97,646100.0
2010-07-26 12:00:00,5.97,5.98,5.94,5.95,335800.0,5.97,5.98,5.94,5.95,335800.0
2010-07-26 12:30:00,5.95,5.95,5.93,5.95,679800.0,5.95,5.95,5.93,5.95,679800.0
2010-07-26 13:00:00,5.95,5.95,5.94,5.95,396800.0,5.95,5.95,5.94,5.95,396800.0
2010-07-26 13:30:00,5.95,5.96,5.94,5.94,299800.0,5.95,5.96,5.94,5.94,299800.0
2010-07-26 14:00:00,5.94,5.95,5.94,5.94,161700.0,5.94,5.95,5.94,5.94,161700.0
2010-07-26 14:30:00,5.95,5.95,5.94,5.94,259600.0,5.95,5.95,5.94,5.94,259600.0
2010-07-26 15:00:00,5.95,5.97,5.94,5.95,935400.0,5.95,5.97,5.94,5.95,935400.0
2010-07-26 15:30:00,5.95,5.97,5.94,5.95,2295000.0,5.95,5.97,5.94,5.95,2295000.0
2010-07-27 09:30:00,5.99,5.99,5.94,5.97,1417500.0,5.99,5.99,5.94,5.97,1417500.0
2010-07-27 10:00:00,5.97,6.0,5.95,5.97,1873500.0,5.97,6.0,5.95,5.97,1873500.0
2010-07-27 10:30:00,5.97,5.97,5.96,5.97,295000.0,5.97,5.97,5.96,5.97,295000.0
2010-07-27 11:00:00,5.96,5.97,5.95,5.95,734600.0,5.96,5.97,5.95,5.95,734600.0
2010-07-27 11:30:00,5.96,5.96,5.95,5.95,577800.0,5.96,5.96,5.95,5.95,577800.0
2010-07-27 12:00:00,5.96,5.96,5.93,5.93,818100.0,5.96,5.96,5.93,5.93,818100.0
2010-07-27 12:30:00,5.94,5.94,5.91,5.92,931300.0,5.94,5.94,5.91,5.92,931300.0
2010-07-27 13:00:00,5.92,5.93,5.9,5.9,357600.0,5.92,5.93,5.9,5.9,357600.0
2010-07-27 13:30:00,5.9,5.91,5.88,5.89,1371600.0,5.9,5.91,5.88,5.89,1371600.0
2010-07-27 14:00:00,5.9,5.93,5.89,5.92,389300.0,5.9,5.93,5.89,5.92,389300.0
2010-07-27 14:30:00,5.92,5.92,5.89,5.89,263100.0,5.92,5.92,5.89,5.89,263100.0
2010-07-27 15:00:00,5.9,5.91,5.89,5.91,841600.0,5.9,5.91,5.89,5.91,841600.0
2010-07-27 15:30:00,5.91,5.92,5.89,5.89,2497500.0,5.91,5.92,5.89,5.89,2497500.0
2010-07-28 09:30:00,5.88,5.91,5.82,5.83,837700.0,5.88,5.91,5.82,5.83,837700.0
2010-07-28 10:00:00,5.84,5.85,5.79,5.81,1348700.0,5.84,5.85,5.79,5.81,1348700.0
2010-07-28 10:30:00,5.8,5.83,5.78,5.82,800400.0,5.8,5.83,5.78,5.82,800400.0
2010-07-28 11:00:00,5.82,5.82,5.8,5.82,465500.0,5.82,5.82,5.8,5.82,465500.0
2010-07-28 11:30:00,5.82,5.84,5.81,5.84,719900.0,5.82,5.84,5.81,5.84,719900.0
2010-07-28 12:00:00,5.84,5.84,5.82,5.82,378800.0,5.84,5.84,5.82,5.82,378800.0
2010-07-28 12:30:00,5.82,5.83,5.81,5.82,355400.0,5.82,5.83,5.81,5.82,355400.0
2010-07-28 13:00:00,5.83,5.84,5.82,5.82,550600.0,5.83,5.84,5.82,5.82,550600.0
2010-07-28 13:30:00,5.82,5.84,5.81,5.83,1260900.0,5.82,5.84,5.81,5.83,1260900.0
2010-07-28 14:00:00,5.83,5.83,5.79,5.82,1507500.0,5.83,5.83,5.79,5.82,1507500.0
2010-07-28 14:30:00,5.82,5.82,5.79,5.79,473000.0,5.82,5.82,5.79,5.79,473000.0
2010-07-28 15:00:00,5.79,5.81,5.7,5.71,3618100.0,5.79,5.81,5.7,5.71,3618100.0
2010-07-28 15:30:00,5.7,5.72,5.67,5.69,5174300.0,5.7,5.72,5.67,5.69,5174300.0
2010-07-29 09:30:00,5.73,5.74,5.66,5.7,1524000.0,5.73,5.74,5.66,5.7,1524000.0
2010-07-29 10:00:00,5.7,5.71,5.66,5.68,2131100.0,5.7,5.71,5.66,5.68,2131100.0
2010-07-29 10:30:00,5.68,5.68,5.66,5.66,2136400.0,5.68,5.68,5.66,5.66,2136400.0
2010-07-29 11:00:00,5.67,5.67,5.64,5.64,1199500.0,5.67,5.67,5.64,5.64,1199500.0
2010-07-29 11:30:00,5.64,5.65,5.61,5.61,1140900.0,5.64,5.65,5.61,5.61,1140900.0
2010-07-29 12:00:00,5.61,5.61,5.58,5.59,1596800.0,5.61,5.61,5.58,5.59,1596800.0
2010-07-29 12:30:00,5.59,5.6,5.57,5.59,1132000.0,5.59,5.6,5.57,5.59,1132000.0
2010-07-29 13:00:00,5.59,5.61,5.58,5.59,1320200.0,5.59,5.61,5.58,5.59,1320200.0
2010-07-29 13:30:00,5.6,5.61,5.59,5.59,975600.0,5.6,5.61,5.59,5.59,975600.0
2010-07-29 14:00:00,5.59,5.6,5.58,5.59,2718600.0,5.59,5.6,5.58,5.59,2718600.0
2010-07-29 14:30:00,5.6,5.65,5.59,5.64,4408900.0,5.6,5.65,5.59,5.64,4408900.0
2010-07-29 15:00:00,5.64,5.64,5.61,5.62,3117900.0,5.64,5.64,5.61,5.62,3117900.0
2010-07-29 15:30:00,5.62,5.63,5.59,5.59,3488100.0,5.62,5.63,5.59,5.59,3488100.0
2010-07-30 09:30:00,5.58,5.61,5.52,5.59,1360100.0,5.58,5.61,5.52,5.59,1360100.0
2010-07-30 10:00:00,5.59,5.61,5.58,5.59,693500.0,5.59,5.61,5.58,5.59,693500.0
2010-07-30 10:30:00,5.6,5.61,5.58,5.61,1555100.0,5.6,5.61,5.58,5.61,1555100.0
2010-07-30 11:00:00,5.6,5.61,5.59,5.59,575800.0,5.6,5.61,5.59,5.59,575800.0
2010-07-30 11:30:00,5.59,5.6,5.58,5.6,590500.0,5.59,5.6,5.58,5.6,590500.0
2010-07-30 12:00:00,5.6,5.6,5.59,5.59,362900.0,5.6,5.6,5.59,5.59,362900.0
2010-07-30 12:30:00,5.59,5.6,5.59,5.6,444000.0,5.59,5.6,5.59,5.6,444000.0
2010-07-30 13:00:00,5.6,5.6,5.58,5.58,494900.0,5.6,5.6,5.58,5.58,494900.0
2010-07-30 13:30:00,5.59,5.6,5.58,5.58,953400.0,5.59,5.6,5.58,5.58,953400.0
2010-07-30 14:00:00,5.58,5.62,5.58,5.61,1048800.0,5.58,5.62,5.58,5.61,1048800.0
2010-07-30 14:30:00,5.61,5.63,5.59,5.6,1064700.0,5.61,5.63,5.59,5.6,1064700.0
2010-07-30 15:00:00,5.59,5.62,5.59,5.62,1286400.0,5.59,5.62,5.59,5.62,1286400.0
2010-07-30 15:30:00,5.61,5.62,5.58,5.61,3342200.0,5.61,5.62,5.58,5.61,3342200.0
2010-08-02 09:30:00,5.68,5.77,5.64,5.71,1940700.0,5.68,5.77,5.64,5.71,1940700.0
2010-08-02 10:00:00,5.71,5.74,5.66,5.66,1815300.0,5.71,5.74,5.66,5.66,1815300.0
2010-08-02 10:30:00,5.67,5.67,5.61,5.64,1853800.0,5.67,5.67,5.61,5.64,1853800.0
2010-08-02 11:00:00,5.64,5.65,5.58,5.59,2914100.0,5.64,5.65,5.58,5.59,2914100.0
2010-08-02 11:30:00,5.6,5.61,5.56,5.59,2238600.0,5.6,5.61,5.56,5.59,2238600.0
2010-08-02 12:00:00,5.59,5.6,5.56,5.57,1620500.0,5.59,5.6,5.56,5.57,1620500.0
2010-08-02 12:30:00,5.56,5.57,5.56,5.57,1280100.0,5.56,5.57,5.56,5.57,1280100.0
2010-08-02 13:00:00,5.57,5.57,5.54,5.56,1336900.0,5.57,5.57,5.54,5.56,1336900.0
2010-08-02 13:30:00,5.56,5.56,5.54,5.55,1207700.0,5.56,5.56,5.54,5.55,1207700.0
2010-08-02 14:00:00,5.55,5.56,5.53,5.55,3468200.0,5.55,5.56,5.53,5.55,3468200.0
2010-08-02 14:30:00,5.55,5.57,5.54,5.57,4576800.0,5.55,5.57,5.54,5.57,4576800.0
2010-08-02 15:00:00,5.57,5.58,5.56,5.57,2847400.0,5.57,5.58,5.56,5.57,2847400.0
2010-08-02 15:30:00,5.57,5.57,5.53,5.54,6972700.0,5.57,5.57,5.53,5.54,6972700.0
2010-08-03 09:30:00,5.55,5.61,5.53,5.57,1296900.0,5.55,5.61,5.53,5.57,1296900.0
2010-08-03 10:00:00,5.57,5.59,5.53,5.59,1057100.0,5.57,5.59,5.53,5.59,1057100.0
2010-08-03 10:30:00,5.58,5.59,5.56,5.58,1148300.0,5.58,5.59,5.56,5.58,1148300.0
2010-08-03 11:00:00,5.57,5.58,5.57,5.58,754200.0,5.57,5.58,5.57,5.58,754200.0
2010-08-03 11:30:00,5.58,5.59,5.57,5.57,2727400.0,5.58,5.59,5.57,5.57,2727400.0
2010-08-03 12:00:00,5.57,5.58,5.55,5.56,697900.0,5.57,5.58,5.55,5.56,697900.0
2010-08-03 12:30:00,5.56,5.57,5.54,5.54,860300.0,5.56,5.57,5.54,5.54,860300.0
2010-08-03 13:00:00,5.55,5.55,5.5,5.54,2104500.0,5.55,5.55,5.5,5.54,2104500.0
2010-08-03 13:30:00,5.54,5.57,5.53,5.55,1202100.0,5.54,5.57,5.53,5.55,1202100.0
2010-08-03 14:00:00,5.56,5.57,5.55,5.57,447100.0,5.56,5.57,5.55,5.57,447100.0
2010-08-03 14:30:00,5.57,5.57,5.56,5.57,383900.0,5.57,5.57,5.56,5.57,383900.0
2010-08-03 15:00:00,5.57,5.57,5.55,5.55,608700.0,5.57,5.57,5.55,5.55,608700.0
2010-08-03 15:30:00,5.56,5.58,5.53,5.54,1820900.0,5.56,5.58,5.53,5.54,1820900.0
2010-08-04 09:30:00,5.54,5.59,5.51,5.59,1037000.0,5.54,5.59,5.51,5.59,1037000.0
2010-08-04 10:00:00,5.59,5.62,5.56,5.6,1083400.0,5.59,5.62,5.56,5.6,1083400.0
2010-08-04 10:30:00,5.6,5.64,5.6,5.63,847100.0,5.6,5.64,5.6,5.63,847100.0
2010-08-04 11:00:00,5.63,5.68,5.62,5.66,1950700.0,5.63,5.68,5.62,5.66,1950700.0
2010-08-04 11:30:00,5.66,5.74,5.64,5.74,2019100.0,5.66,5.74,5.64,5.74,2019100.0
2010-08-04 12:00:00,5.74,5.75,5.7,5.72,767100.0,5.74,5.75,5.7,5.72,767100.0
2010-08-04 12:30:00,5.72,5.72,5.69,5.71,669600.0,5.72,5.72,5.69,5.71,669600.0
2010-08-04 13:00:00,5.7,5.71,5.68,5.7,644800.0,5.7,5.71,5.68,5.7,644800.0
2010-08-04 13:30:00,5.7,5.73,5.69,5.71,479800.0,5.7,5.73,5.69,5.71,479800.0
2010-08-04 14:00:00,5.71,5.73,5.7,5.73,483400.0,5.71,5.73,5.7,5.73,483400.0
2010-08-04 14:30:00,5.72,5.75,5.72,5.75,691600.0,5.72,5.75,5.72,5.75,691600.0
2010-08-04 15:00:00,5.75,5.79,5.74,5.77,1270500.0,5.75,5.79,5.74,5.77,1270500.0
2010-08-04 15:30:00,5.77,5.78,5.73,5.76,2446800.0,5.77,5.78,5.73,5.76,2446800.0
2010-08-05 09:30:00,5.71,5.79,5.66,5.78,957600.0,5.71,5.79,5.66,5.78,957600.0
2010-08-05 10:00:00,5.79,5.79,5.75,5.77,960600.0,5.79,5.79,5.75,5.77,960600.0
2010-08-05 10:30:00,5.78,5.8,5.75,5.75,1090500.0,5.78,5.8,5.75,5.75,1090500.0
2010-08-05 11:00:00,5.75,5.78,5.74,5.78,560600.0,5.75,5.78,5.74,5.78,560600.0
2010-08-05 11:30:00,5.78,5.8,5.77,5.79,817800.0,5.78,5.8,5.77,5.79,817800.0
2010-08-05 12:00:00,5.79,5.83,5.78,5.82,1682500.0,5.79,5.83,5.78,5.82,1682500.0
2010-08-05 12:30:00,5.83,5.86,5.82,5.82,823400.0,5.83,5.86,5.82,5.82,823400.0
2010-08-05 13:00:00,5.82,5.83,5.8,5.82,438900.0,5.82,5.83,5.8,5.82,438900.0
2010-08-05 13:30:00,5.81,5.84,5.81,5.82,723600.0,5.81,5.84,5.81,5.82,723600.0
2010-08-05 14:00:00,5.82,5.83,5.82,5.83,257200.0,5.82,5.83,5.82,5.83,257200.0
2010-08-05 14:30:00,5.82,5.88,5.82,5.85,1452700.0,5.82,5.88,5.82,5.85,1452700.0
2010-08-05 15:00:00,5.85,5.87,5.8,5.81,1761000.0,5.85,5.87,5.8,5.81,1761000.0
2010-08-05 15:30:00,5.81,5.81,5.7,5.71,6807300.0,5.81,5.81,5.7,5.71,6807300.0
2010-08-06 09:30:00,5.65,5.77,5.63,5.76,862300.0,5.65,5.77,5.63,5.76,862300.0
2010-08-06 10:00:00,5.76,5.77,5.7,5.7,1042300.0,5.76,5.77,5.7,5.7,1042300.0
2010-08-06 10:30:00,5.7,5.71,5.64,5.64,1266900.0,5.7,5.71,5.64,5.64,1266900.0
2010-08-06 11:00:00,5.65,5.69,5.65,5.69,686900.0,5.65,5.69,5.65,5.69,686900.0
2010-08-06 11:30:00,5.69,5.72,5.67,5.69,1037700.0,5.69,5.72,5.67,5.69,1037700.0
2010-08-06 12:00:00,5.69,5.7,5.69,5.69,396100.0,5.69,5.7,5.69,5.69,396100.0
2010-08-06 12:30:00,5.69,5.7,5.68,5.7,628000.0,5.69,5.7,5.68,5.7,628000.0
2010-08-06 13:00:00,5.7,5.71,5.69,5.7,371800.0,5.7,5.71,5.69,5.7,371800.0
2010-08-06 13:30:00,5.7,5.8,5.69,5.8,2470800.0,5.7,5.8,5.69,5.8,2470800.0
2010-08-06 14:00:00,5.8,5.8,5.74,5.76,1915100.0,5.8,5.8,5.74,5.76,1915100.0
2010-08-06 14:30:00,5.75,5.81,5.75,5.8,842000.0,5.75,5.81,5.75,5.8,842000.0
2010-08-06 15:00:00,5.81,5.82,5.79,5.81,1189800.0,5.81,5.82,5.79,5.81,1189800.0
2010-08-06 15:30:00,5.8,5.82,5.79,5.8,1682200.0,5.8,5.82,5.79,5.8,1682200.0
2010-08-09 09:30:00,5.8,5.83,5.76,5.77,345100.0,5.8,5.83,5.76,5.77,345100.0
2010-08-09 10:00:00,5.77,5.8,5.77,5.79,423300.0,5.77,5.8,5.77,5.79,423300.0
2010-08-09 10:30:00,5.79,5.8,5.77,5.79,621200.0,5.79,5.8,5.77,5.79,621200.0
2010-08-09 11:00:00,5.8,5.81,5.78,5.78,668400.0,5.8,5.81,5.78,5.78,668400.0
2010-08-09 11:30:00,5.78,5.84,5.78,5.84,699300.0,5.78,5.84,5.78,5.84,699300.0
2010-08-09 12:00:00,5.84,5.85,5.83,5.84,276200.0,5.84,5.85,5.83,5.84,276200.0
2010-08-09 12:30:00,5.84,5.85,5.83,5.84,526900.0,5.84,5.85,5.83,5.84,526900.0
2010-08-09 13:00:00,5.83,5.85,5.83,5.84,444900.0,5.83,5.85,5.83,5.84,444900.0
2010-08-09 13:30:00,5.84,5.85,5.84,5.84,158500.0,5.84,5.85,5.84,5.84,158500.0
2010-08-09 14:00:00,5.85,5.85,5.84,5.85,158700.0,5.85,5.85,5.84,5.85,158700.0
2010-08-09 14:30:00,5.84,5.87,5.82,5.86,1722400.0,5.84,5.87,5.82,5.86,1722400.0
2010-08-09 15:00:00,5.86,5.88,5.85,5.88,1427300.0,5.86,5.88,5.85,5.88,1427300.0
2010-08-09 15:30:00,5.87,5.89,5.85,5.88,2446300.0,5.87,5.89,5.85,5.88,2446300.0
2010-08-10 09:30:00,5.82,5.85,5.76,5.77,600700.0,5.82,5.85,5.76,5.77,600700.0
2010-08-10 10:00:00,5.77,5.82,5.77,5.78,347300.0,5.77,5.82,5.77,5.78,347300.0
2010-08-10 10:30:00,5.78,5.8,5.77,5.79,985500.0,5.78,5.8,5.77,5.79,985500.0
2010-08-10 11:00:00,5.79,5.85,5.78,5.83,1528200.0,5.79,5.85,5.78,5.83,1528200.0
2010-08-10 11:30:00,5.82,5.85,5.82,5.84,636700.0,5.82,5.85,5.82,5.84,636700.0
2010-08-10 12:00:00,5.84,5.84,5.81,5.84,825300.0,5.84,5.84,5.81,5.84,825300.0
2010-08-10 12:30:00,5.83,5.84,5.81,5.81,325500.0,5.83,5.84,5.81,5.81,325500.0
2010-08-10 13:00:00,5.82,5.83,5.8,5.82,575900.0,5.82,5.83,5.8,5.82,575900.0
2010-08-10 13:30:00,5.82,5.85,5.81,5.82,1857800.0,5.82,5.85,5.81,5.82,1857800.0
2010-08-10 14:00:00,5.83,5.89,5.82,5.86,1251900.0,5.83,5.89,5.82,5.86,1251900.0
2010-08-10 14:30:00,5.87,5.9,5.86,5.88,678100.0,5.87,5.9,5.86,5.88,678100.0
2010-08-10 15:00:00,5.87,5.89,5.85,5.86,849500.0,5.87,5.89,5.85,5.86,849500.0
2010-08-10 15:30:00,5.87,5.89,5.83,5.83,1708500.0,5.87,5.89,5.83,5.83,1708500.0
2010-08-11 09:30:00,5.76,5.76,5.68,5.7,1219800.0,5.76,5.76,5.68,5.7,1219800.0
2010-08-11 10:00:00,5.71,5.75,5.7,5.72,775900.0,5.71,5.75,5.7,5.72,775900.0
2010-08-11 10:30:00,5.71,5.72,5.69,5.7,643600.0,5.71,5.72,5.69,5.7,643600.0
2010-08-11 11:00:00,5.7,5.7,5.63,5.65,848100.0,5.7,5.7,5.63,5.65,848100.0
2010-08-11 11:30:00,5.64,5.67,5.64,5.66,566500.0,5.64,5.67,5.64,5.66,566500.0
2010-08-11 12:00:00,5.66,5.68,5.64,5.67,486800.0,5.66,5.68,5.64,5.67,486800.0
2010-08-11 12:30:00,5.66,5.69,5.64,5.65,894000.0,5.66,5.69,5.64,5.65,894000.0
2010-08-11 13:00:00,5.64,5.66,5.64,5.64,281600.0,5.64,5.66,5.64,5.64,281600.0
2010-08-11 13:30:00,5.64,5.7,5.62,5.68,2163000.0,5.64,5.7,5.62,5.68,2163000.0
2010-08-11 14:00:00,5.68,5.68,5.62,5.63,2098900.0,5.68,5.68,5.62,5.63,2098900.0
2010-08-11 14:30:00,5.62,5.63,5.6,5.61,929200.0,5.62,5.63,5.6,5.61,929200.0
2010-08-11 15:00:00,5.61,5.61,5.58,5.59,1514300.0,5.61,5.61,5.58,5.59,1514300.0
2010-08-11 15:30:00,5.59,5.59,5.56,5.57,2448100.0,5.59,5.59,5.56,5.57,2448100.0
2010-08-12 09:30:00,5.56,5.6,5.51,5.58,1290000.0,5.56,5.6,5.51,5.58,1290000.0
2010-08-12 10:00:00,5.58,5.6,5.51,5.51,644100.0,5.58,5.6,5.51,5.51,644100.0
2010-08-12 10:30:00,5.51,5.57,5.5,5.55,1281200.0,5.51,5.57,5.5,5.55,1281200.0
2010-08-12 11:00:00,5.55,5.55,5.51,5.55,484400.0,5.55,5.55,5.51,5.55,484400.0
2010-08-12 11:30:00,5.54,5.55,5.52,5.54,575000.0,5.54,5.55,5.52,5.54,575000.0
2010-08-12 12:00:00,5.55,5.57,5.53,5.55,606200.0,5.55,5.57,5.53,5.55,606200.0
2010-08-12 12:30:00,5.55,5.61,5.55,5.6,796900.0,5.55,5.61,5.55,5.6,796900.0
2010-08-12 13:00:00,5.6,5.62,5.57,5.57,513300.0,5.6,5.62,5.57,5.57,513300.0
2010-08-12 13:30:00,5.57,5.58,5.55,5.55,197200.0,5.57,5.58,5.55,5.55,197200.0
2010-08-12 14:00:00,5.55,5.59,5.54,5.55,850700.0,5.55,5.59,5.54,5.55,850700.0
2010-08-12 14:30:00,5.55,5.56,5.53,5.55,483300.0,5.55,5.56,5.53,5.55,483300.0
2010-08-12 15:00:00,5.55,5.56,5.53,5.54,1094800.0,5.55,5.56,5.53,5.54,1094800.0
2010-08-12 15:30:00,5.55,5.55,5.51,5.52,1188600.0,5.55,5.55,5.51,5.52,1188600.0
2010-08-13 09:30:00,5.52,5.57,5.47,5.55,807800.0,5.52,5.57,5.47,5.55,807800.0
2010-08-13 10:00:00,5.56,5.56,5.51,5.51,360700.0,5.56,5.56,5.51,5.51,360700.0
2010-08-13 10:30:00,5.51,5.53,5.5,5.51,857400.0,5.51,5.53,5.5,5.51,857400.0
2010-08-13 11:00:00,5.51,5.52,5.5,5.51,691200.0,5.51,5.52,5.5,5.51,691200.0
2010-08-13 11:30:00,5.51,5.51,5.49,5.51,813200.0,5.51,5.51,5.49,5.51,813200.0
2010-08-13 12:00:00,5.5,5.52,5.5,5.51,661100.0,5.5,5.52,5.5,5.51,661100.0
2010-08-13 12:30:00,5.51,5.51,5.5,5.5,318700.0,5.51,5.51,5.5,5.5,318700.0
2010-08-13 13:00:00,5.51,5.51,5.49,5.49,579500.0,5.51,5.51,5.49,5.49,579500.0
2010-08-13 13:30:00,5.49,5.5,5.49,5.49,347100.0,5.49,5.5,5.49,5.49,347100.0
2010-08-13 14:00:00,5.49,5.51,5.48,5.49,721400.0,5.49,5.51,5.48,5.49,721400.0
2010-08-13 14:30:00,5.48,5.5,5.48,5.48,952200.0,5.48,5.5,5.48,5.48,952200.0
2010-08-13 15:00:00,5.49,5.49,5.45,5.46,1073400.0,5.49,5.49,5.45,5.46,1073400.0
2010-08-13 15:30:00,5.45,5.48,5.42,5.47,4005600.0,5.45,5.48,5.42,5.47,4005600.0
2010-08-16 09:30:00,5.44,5.49,5.41,5.44,965700.0,5.44,5.49,5.41,5.44,965700.0
2010-08-16 10:00:00,5.44,5.5,5.44,5.49,660700.0,5.44,5.5,5.44,5.49,660700.0
2010-08-16 10:30:00,5.49,5.52,5.47,5.48,1239700.0,5.49,5.52,5.47,5.48,1239700.0
2010-08-16 11:00:00,5.48,5.48,5.44,5.45,1267800.0,5.48,5.48,5.44,5.45,1267800.0
2010-08-16 11:30:00,5.45,5.48,5.45,5.47,755600.0,5.45,5.48,5.45,5.47,755600.0
2010-08-16 12:00:00,5.48,5.48,5.47,5.48,195000.0,5.48,5.48,5.47,5.48,195000.0
2010-08-16 12:30:00,5.48,5.48,5.46,5.46,238500.0,5.48,5.48,5.46,5.46,238500.0
2010-08-16 13:00:00,5.46,5.46,5.42,5.43,1160500.0,5.46,5.46,5.42,5.43,1160500.0
2010-08-16 13:30:00,5.44,5.46,5.41,5.44,1077300.0,5.44,5.46,5.41,5.44,1077300.0
2010-08-16 14:00:00,5.44,5.46,5.43,5.43,648800.0,5.44,5.46,5.43,5.43,648800.0
2010-08-16 14:30:00,5.43,5.45,5.42,5.43,526700.0,5.43,5.45,5.42,5.43,526700.0
2010-08-16 15:00:00,5.43,5.44,5.41,5.43,682900.0,5.43,5.44,5.41,5.43,682900.0
2010-08-16 15:30:00,5.44,5.47,5.41,5.46,2311700.0,5.44,5.47,5.41,5.46,2311700.0
2010-08-17 09:30:00,5.5,5.55,5.45,5.45,1389700.0,5.5,5.55,5.45,5.45,1389700.0
2010-08-17 10:00:00,5.45,5.47,5.43,5.45,2148900.0,5.45,5.47,5.43,5.45,2148900.0
2010-08-17 10:30:00,5.46,5.52,5.45,5.52,1038400.0,5.46,5.52,5.45,5.52,1038400.0
2010-08-17 11:00:00,5.52,5.54,5.48,5.48,2008500.0,5.52,5.54,5.48,5.48,2008500.0
2010-08-17 11:30:00,5.49,5.53,5.48,5.51,933900.0,5.49,5.53,5.48,5.51,933900.0
2010-08-17 12:00:00,5.51,5.52,5.47,5.47,801600.0,5.51,5.52,5.47,5.47,801600.0
2010-08-17 12:30:00,5.48,5.51,5.46,5.46,1444200.0,5.48,5.51,5.46,5.46,1444200.0
2010-08-17 13:00:00,5.46,5.49,5.46,5.47,919200.0,5.46,5.49,5.46,5.47,919200.0
2010-08-17 13:30:00,5.47,5.48,5.46,5.47,621300.0,5.47,5.48,5.46,5.47,621300.0
2010-08-17 14:00:00,5.47,5.71,5.46,5.68,8984400.0,5.47,5.71,5.46,5.68,8984400.0
2010-08-17 14:30:00,5.68,5.75,5.61,5.75,14355300.0,5.68,5.75,5.61,5.75,14355300.0
2010-08-17 15:00:00,5.75,5.88,5.71,5.79,15259700.0,5.75,5.88,5.71,5.79,15259700.0
2010-08-17 15:30:00,5.78,5.82,5.74,5.81,8205700.0,5.78,5.82,5.74,5.81,8205700.0
2010-08-18 09:30:00,5.77,5.88,5.77,5.84,5018900.0,5.77,5.88,5.77,5.84,5018900.0
2010-08-18 10:00:00,5.84,5.97,5.83,5.94,3990000.0,5.84,5.97,5.83,5.94,3990000.0
2010-08-18 10:30:00,5.95,5.98,5.93,5.95,1776800.0,5.95,5.98,5.93,5.95,1776800.0
2010-08-18 11:00:00,5.95,5.97,5.9,5.95,5129300.0,5.95,5.97,5.9,5.95,5129300.0
2010-08-18 11:30:00,5.95,5.95,5.92,5.95,898300.0,5.95,5.95,5.92,5.95,898300.0
2010-08-18 12:00:00,5.95,5.97,5.94,5.95,1087700.0,5.95,5.97,5.94,5.95,1087700.0
2010-08-18 12:30:00,5.95,5.99,5.94,5.97,1057400.0,5.95,5.99,5.94,5.97,1057400.0
2010-08-18 13:00:00,5.97,5.99,5.96,5.98,1001800.0,5.97,5.99,5.96,5.98,1001800.0
2010-08-18 13:30:00,5.98,6.05,5.97,6.02,2724500.0,5.98,6.05,5.97,6.02,2724500.0
2010-08-18 14:00:00,6.03,6.03,5.96,5.96,3452500.0,6.03,6.03,5.96,5.96,3452500.0
2010-08-18 14:30:00,5.97,5.97,5.93,5.97,1513700.0,5.97,5.97,5.93,5.97,1513700.0
2010-08-18 15:00:00,5.96,5.97,5.92,5.96,1531000.0,5.96,5.97,5.92,5.96,1531000.0
2010-08-18 15:30:00,5.96,5.96,5.92,5.95,4019500.0,5.96,5.96,5.92,5.95,4019500.0
2010-08-19 09:30:00,5.91,5.97,5.82,5.92,3445900.0,5.91,5.97,5.82,5.92,3445900.0
2010-08-19 10:00:00,5.92,5.93,5.85,5.91,2624000.0,5.92,5.93,5.85,5.91,2624000.0
2010-08-19 10:30:00,5.91,5.93,5.88,5.88,1433000.0,5.91,5.93,5.88,5.88,1433000.0
2010-08-19 11:00:00,5.88,5.91,5.86,5.89,1670400.0,5.88,5.91,5.86,5.89,1670400.0
2010-08-19 11:30:00,5.89,5.91,5.84,5.84,2418000.0,5.89,5.91,5.84,5.84,2418000.0
2010-08-19 12:00:00,5.84,5.86,5.8,5.8,1176200.0,5.84,5.86,5.8,5.8,1176200.0
2010-08-19 12:30:00,5.81,5.82,5.79,5.81,937800.0,5.81,5.82,5.79,5.81,937800.0
2010-08-19 13:00:00,5.8,5.81,5.79,5.8,318000.0,5.8,5.81,5.79,5.8,318000.0
2010-08-19 13:30:00,5.8,5.82,5.79,5.79,604400.0,5.8,5.82,5.79,5.79,604400.0
2010-08-19 14:00:00,5.79,5.85,5.79,5.81,1918300.0,5.79,5.85,5.79,5.81,1918300.0
2010-08-19 14:30:00,5.82,5.82,5.8,5.8,328600.0,5.82,5.82,5.8,5.8,328600.0
2010-08-19 15:00:00,5.81,5.85,5.8,5.84,1588000.0,5.81,5.85,5.8,5.84,1588000.0
2010-08-19 15:30:00,5.83,5.84,5.81,5.83,2154400.0,5.83,5.84,5.81,5.83,2154400.0
2010-08-20 09:30:00,5.78,5.82,5.68,5.73,2322700.0,5.78,5.82,5.68,5.73,2322700.0
2010-08-20 10:00:00,5.74,5.75,5.71,5.72,688000.0,5.74,5.75,5.71,5.72,688000.0
2010-08-20 10:30:00,5.71,5.73,5.71,5.72,537100.0,5.71,5.73,5.71,5.72,537100.0
2010-08-20 11:00:00,5.71,5.72,5.67,5.69,1222900.0,5.71,5.72,5.67,5.69,1222900.0
2010-08-20 11:30:00,5.68,5.69,5.61,5.61,661900.0,5.68,5.69,5.61,5.61,661900.0
2010-08-20 12:00:00,5.61,5.65,5.58,5.65,1057600.0,5.61,5.65,5.58,5.65,1057600.0
2010-08-20 12:30:00,5.65,5.65,5.62,5.65,746500.0,5.65,5.65,5.62,5.65,746500.0
2010-08-20 13:00:00,5.65,5.65,5.64,5.64,225100.0,5.65,5.65,5.64,5.64,225100.0
2010-08-20 13:30:00,5.64,5.65,5.63,5.64,391900.0,5.64,5.65,5.63,5.64,391900.0
2010-08-20 14:00:00,5.64,5.65,5.63,5.64,257000.0,5.64,5.65,5.63,5.64,257000.0
2010-08-20 14:30:00,5.65,5.68,5.64,5.66,1094200.0,5.65,5.68,5.64,5.66,1094200.0
2010-08-20 15:00:00,5.66,5.67,5.63,5.66,900400.0,5.66,5.67,5.63,5.66,900400.0
2010-08-20 15:30:00,5.66,5.7,5.65,5.68,3136300.0,5.66,5.7,5.65,5.68,3136300.0
2010-08-23 09:30:00,5.71,5.75,5.67,5.73,879700.0,5.71,5.75,5.67,5.73,879700.0
2010-08-23 10:00:00,5.74,5.74,5.69,5.69,704800.0,5.74,5.74,5.69,5.69,704800.0
2010-08-23 10:30:00,5.69,5.7,5.63,5.66,742000.0,5.69,5.7,5.63,5.66,742000.0
2010-08-23 11:00:00,5.67,5.67,5.63,5.65,545800.0,5.67,5.67,5.63,5.65,545800.0
2010-08-23 11:30:00,5.65,5.68,5.63,5.66,685800.0,5.65,5.68,5.63,5.66,685800.0
2010-08-23 12:00:00,5.66,5.7,5.65,5.68,875400.0,5.66,5.7,5.65,5.68,875400.0
2010-08-23 12:30:00,5.68,5.69,5.67,5.68,100000.0,5.68,5.69,5.67,5.68,100000.0
2010-08-23 13:00:00,5.67,5.68,5.67,5.68,64900.0,5.67,5.68,5.67,5.68,64900.0
2010-08-23 13:30:00,5.67,5.68,5.65,5.66,314400.0,5.67,5.68,5.65,5.66,314400.0
2010-08-23 14:00:00,5.66,5.67,5.65,5.65,371000.0,5.66,5.67,5.65,5.65,371000.0
2010-08-23 14:30:00,5.66,5.67,5.65,5.66,251600.0,5.66,5.67,5.65,5.66,251600.0
2010-08-23 15:00:00,5.66,5.68,5.63,5.64,975100.0,5.66,5.68,5.63,5.64,975100.0
2010-08-23 15:30:00,5.65,5.65,5.61,5.63,1937000.0,5.65,5.65,5.61,5.63,1937000.0
2010-08-24 09:30:00,5.56,5.56,5.29,5.4,5021600.0,5.56,5.56,5.29,5.4,5021600.0
2010-08-24 10:00:00,5.4,5.45,5.36,5.42,2375100.0,5.4,5.45,5.36,5.42,2375100.0
2010-08-24 10:30:00,5.42,5.49,5.4,5.49,1633800.0,5.42,5.49,5.4,5.49,1633800.0
2010-08-24 11:00:00,5.49,5.54,5.46,5.53,2050900.0,5.49,5.54,5.46,5.53,2050900.0
2010-08-24 11:30:00,5.54,5.56,5.53,5.56,1084100.0,5.54,5.56,5.53,5.56,1084100.0
2010-08-24 12:00:00,5.56,5.57,5.48,5.48,841100.0,5.56,5.57,5.48,5.48,841100.0
2010-08-24 12:30:00,5.48,5.52,5.47,5.5,1239400.0,5.48,5.52,5.47,5.5,1239400.0
2010-08-24 13:00:00,5.5,5.51,5.47,5.5,1322200.0,5.5,5.51,5.47,5.5,1322200.0
2010-08-24 13:30:00,5.5,5.51,5.46,5.47,720400.0,5.5,5.51,5.46,5.47,720400.0
2010-08-24 14:00:00,5.47,5.49,5.46,5.49,593000.0,5.47,5.49,5.46,5.49,593000.0
2010-08-24 14:30:00,5.48,5.51,5.47,5.49,555500.0,5.48,5.51,5.47,5.49,555500.0
2010-08-24 15:00:00,5.5,5.52,5.49,5.49,1329000.0,5.5,5.52,5.49,5.49,1329000.0
2010-08-24 15:30:00,5.5,5.51,5.46,5.49,3339000.0,5.5,5.51,5.46,5.49,3339000.0
2010-08-25 09:30:00,5.45,5.49,5.42,5.43,1405000.0,5.45,5.49,5.42,5.43,1405000.0
2010-08-25 10:00:00,5.42,5.49,5.39,5.46,1218400.0,5.42,5.49,5.39,5.46,1218400.0
2010-08-25 10:30:00,5.46,5.48,5.45,5.47,1142300.0,5.46,5.48,5.45,5.47,1142300.0
2010-08-25 11:00:00,5.47,5.48,5.45,5.46,776400.0,5.47,5.48,5.45,5.46,776400.0
2010-08-25 11:30:00,5.46,5.47,5.42,5.43,846800.0,5.46,5.47,5.42,5.43,846800.0
2010-08-25 12:00:00,5.43,5.43,5.4,5.41,917700.0,5.43,5.43,5.4,5.41,917700.0
2010-08-25 12:30:00,5.4,5.42,5.38,5.42,815900.0,5.4,5.42,5.38,5.42,815900.0
2010-08-25 13:00:00,5.41,5.42,5.4,5.4,267600.0,5.41,5.42,5.4,5.4,267600.0
2010-08-25 13:30:00,5.4,5.44,5.4,5.42,2061300.0,5.4,5.44,5.4,5.42,2061300.0
2010-08-25 14:00:00,5.42,5.44,5.41,5.44,547100.0,5.42,5.44,5.41,5.44,547100.0
2010-08-25 14:30:00,5.44,5.46,5.43,5.45,434100.0,5.44,5.46,5.43,5.45,434100.0
2010-08-25 15:00:00,5.45,5.45,5.42,5.43,787400.0,5.45,5.45,5.42,5.43,787400.0
2010-08-25 15:30:00,5.42,5.46,5.41,5.46,2637300.0,5.42,5.46,5.41,5.46,2637300.0
2010-08-26 09:30:00,5.46,5.49,5.41,5.42,1283100.0,5.46,5.49,5.41,5.42,1283100.0
2010-08-26 10:00:00,5.41,5.43,5.41,5.43,885400.0,5.41,5.43,5.41,5.43,885400.0
2010-08-26 10:30:00,5.43,5.45,5.42,5.43,516600.0,5.43,5.45,5.42,5.43,516600.0
2010-08-26 11:00:00,5.42,5.43,5.39,5.39,603900.0,5.42,5.43,5.39,5.39,603900.0
2010-08-26 11:30:00,5.39,5.4,5.36,5.37,682900.0,5.39,5.4,5.36,5.37,682900.0
2010-08-26 12:00:00,5.38,5.38,5.35,5.36,1797400.0,5.38,5.38,5.35,5.36,1797400.0
2010-08-26 12:30:00,5.36,5.37,5.33,5.34,1127700.0,5.36,5.37,5.33,5.34,1127700.0
2010-08-26 13:00:00,5.34,5.35,5.32,5.34,1326100.0,5.34,5.35,5.32,5.34,1326100.0
2010-08-26 13:30:00,5.34,5.37,5.33,5.36,627400.0,5.34,5.37,5.33,5.36,627400.0
2010-08-26 14:00:00,5.37,5.38,5.33,5.35,2063200.0,5.37,5.38,5.33,5.35,2063200.0
2010-08-26 14:30:00,5.36,5.36,5.32,5.34,1161800.0,5.36,5.36,5.32,5.34,1161800.0
2010-08-26 15:00:00,5.34,5.38,5.33,5.37,1502200.0,5.34,5.38,5.33,5.37,1502200.0
2010-08-26 15:30:00,5.37,5.41,5.35,5.41,2916200.0,5.37,5.41,5.35,5.41,2916200.0
2010-08-27 09:30:00,5.46,5.46,5.38,5.38,757300.0,5.46,5.46,5.38,5.38,757300.0
2010-08-27 10:00:00,5.39,5.44,5.33,5.43,861200.0,5.39,5.44,5.33,5.43,861200.0
2010-08-27 10:30:00,5.44,5.47,5.41,5.44,792200.0,5.44,5.47,5.41,5.44,792200.0
2010-08-27 11:00:00,5.44,5.49,5.43,5.47,841700.0,5.44,5.49,5.43,5.47,841700.0
2010-08-27 11:30:00,5.48,5.48,5.45,5.47,320400.0,5.48,5.48,5.45,5.47,320400.0
2010-08-27 12:00:00,5.47,5.47,5.45,5.46,201600.0,5.47,5.47,5.45,5.46,201600.0
2010-08-27 12:30:00,5.47,5.47,5.44,5.44,395200.0,5.47,5.47,5.44,5.44,395200.0
2010-08-27 13:00:00,5.45,5.46,5.44,5.45,617700.0,5.45,5.46,5.44,5.45,617700.0
2010-08-27 13:30:00,5.45,5.47,5.44,5.47,494600.0,5.45,5.47,5.44,5.47,494600.0
2010-08-27 14:00:00,5.47,5.48,5.45,5.47,423000.0,5.47,5.48,5.45,5.47,423000.0
2010-08-27 14:30:00,5.46,5.47,5.46,5.46,124700.0,5.46,5.47,5.46,5.46,124700.0
2010-08-27 15:00:00,5.47,5.47,5.45,5.45,339800.0,5.47,5.47,5.45,5.45,339800.0
2010-08-27 15:30:00,5.46,5.49,5.45,5.49,1117900.0,5.46,5.49,5.45,5.49,1117900.0
2010-08-30 09:30:00,5.47,5.47,5.42,5.44,830700.0,5.47,5.47,5.42,5.44,830700.0
2010-08-30 10:00:00,5.44,5.46,5.43,5.46,643900.0,5.44,5.46,5.43,5.46,643900.0
2010-08-30 10:30:00,5.46,5.47,5.45,5.46,1232300.0,5.46,5.47,5.45,5.46,1232300.0
2010-08-30 11:00:00,5.46,5.46,5.44,5.44,359300.0,5.46,5.46,5.44,5.44,359300.0
2010-08-30 11:30:00,5.44,5.45,5.44,5.45,357900.0,5.44,5.45,5.44,5.45,357900.0
2010-08-30 12:00:00,5.45,5.45,5.42,5.43,534400.0,5.45,5.45,5.42,5.43,534400.0
2010-08-30 12:30:00,5.43,5.44,5.42,5.43,288100.0,5.43,5.44,5.42,5.43,288100.0
2010-08-30 13:00:00,5.43,5.44,5.41,5.43,653600.0,5.43,5.44,5.41,5.43,653600.0
2010-08-30 13:30:00,5.42,5.43,5.42,5.42,126200.0,5.42,5.43,5.42,5.42,126200.0
2010-08-30 14:00:00,5.42,5.43,5.42,5.43,235900.0,5.42,5.43,5.42,5.43,235900.0
2010-08-30 14:30:00,5.43,5.43,5.42,5.43,230000.0,5.43,5.43,5.42,5.43,230000.0
2010-08-30 15:00:00,5.43,5.43,5.41,5.41,723100.0,5.43,5.43,5.41,5.41,723100.0
2010-08-30 15:30:00,5.41,5.42,5.39,5.39,1660800.0,5.41,5.42,5.39,5.39,1660800.0
2010-08-31 09:30:00,5.38,5.39,5.35,5.39,908600.0,5.38,5.39,5.35,5.39,908600.0
2010-08-31 10:00:00,5.39,5.43,5.39,5.41,573700.0,5.39,5.43,5.39,5.41,573700.0
2010-08-31 10:30:00,5.41,5.41,5.36,5.38,694900.0,5.41,5.41,5.36,5.38,694900.0
2010-08-31 11:00:00,5.37,5.38,5.35,5.36,611900.0,5.37,5.38,5.35,5.36,611900.0
2010-08-31 11:30:00,5.35,5.37,5.35,5.36,596500.0,5.35,5.37,5.35,5.36,596500.0
2010-08-31 12:00:00,5.36,5.36,5.35,5.35,597400.0,5.36,5.36,5.35,5.35,597400.0
2010-08-31 12:30:00,5.35,5.36,5.31,5.31,3371700.0,5.35,5.36,5.31,5.31,3371700.0
2010-08-31 13:00:00,5.31,5.33,5.22,5.26,7251500.0,5.31,5.33,5.22,5.26,7251500.0
2010-08-31 13:30:00,5.26,5.29,5.25,5.26,3965100.0,5.26,5.29,5.25,5.26,3965100.0
2010-08-31 14:00:00,5.26,5.28,5.19,5.19,2842100.0,5.26,5.28,5.19,5.19,2842100.0
2010-08-31 14:30:00,5.2,5.21,5.14,5.18,2616600.0,5.2,5.21,5.14,5.18,2616600.0
2010-08-31 15:00:00,5.18,5.22,5.17,5.18,2197300.0,5.18,5.22,5.17,5.18,2197300.0
2010-08-31 15:30:00,5.18,5.22,5.17,5.18,5578100.0,5.18,5.22,5.17,5.18,5578100.0
2010-09-01 09:30:00,5.26,5.3,5.16,5.19,2530400.0,5.26,5.3,5.16,5.19,2530400.0
2010-09-01 10:00:00,5.19,5.3,5.18,5.3,2440000.0,5.19,5.3,5.18,5.3,2440000.0
2010-09-01 10:30:00,5.29,5.33,5.25,5.25,1926100.0,5.29,5.33,5.25,5.25,1926100.0
2010-09-01 11:00:00,5.26,5.26,5.23,5.24,1008100.0,5.26,5.26,5.23,5.24,1008100.0
2010-09-01 11:30:00,5.25,5.25,5.22,5.24,1445100.0,5.25,5.25,5.22,5.24,1445100.0
2010-09-01 12:00:00,5.24,5.24,5.19,5.2,1142400.0,5.24,5.24,5.19,5.2,1142400.0
2010-09-01 12:30:00,5.2,5.21,5.19,5.2,961900.0,5.2,5.21,5.19,5.2,961900.0
2010-09-01 13:00:00,5.2,5.21,5.2,5.2,381500.0,5.2,5.21,5.2,5.2,381500.0
2010-09-01 13:30:00,5.2,5.22,5.19,5.19,888000.0,5.2,5.22,5.19,5.19,888000.0
2010-09-01 14:00:00,5.2,5.21,5.18,5.19,1143700.0,5.2,5.21,5.18,5.19,1143700.0
2010-09-01 14:30:00,5.19,5.2,5.15,5.16,2264900.0,5.19,5.2,5.15,5.16,2264900.0
2010-09-01 15:00:00,5.16,5.16,5.06,5.08,7981600.0,5.16,5.16,5.06,5.08,7981600.0
2010-09-01 15:30:00,5.08,5.13,5.04,5.12,12458700.0,5.08,5.13,5.04,5.12,12458700.0
2010-09-02 09:30:00,5.16,5.23,5.11,5.23,1937500.0,5.16,5.23,5.11,5.23,1937500.0
2010-09-02 10:00:00,5.23,5.28,5.22,5.26,1947000.0,5.23,5.28,5.22,5.26,1947000.0
2010-09-02 10:30:00,5.26,5.28,5.21,5.22,3920400.0,5.26,5.28,5.21,5.22,3920400.0
2010-09-02 11:00:00,5.22,5.22,5.19,5.22,893700.0,5.22,5.22,5.19,5.22,893700.0
2010-09-02 11:30:00,5.22,5.23,5.19,5.22,1906100.0,5.22,5.23,5.19,5.22,1906100.0
2010-09-02 12:00:00,5.22,5.23,5.21,5.23,652300.0,5.22,5.23,5.21,5.23,652300.0
2010-09-02 12:30:00,5.23,5.24,5.22,5.24,243600.0,5.23,5.24,5.22,5.24,243600.0
2010-09-02 13:00:00,5.24,5.24,5.22,5.24,565300.0,5.24,5.24,5.22,5.24,565300.0
2010-09-02 13:30:00,5.24,5.26,5.23,5.25,1824100.0,5.24,5.26,5.23,5.25,1824100.0
2010-09-02 14:00:00,5.25,5.27,5.24,5.25,1798200.0,5.25,5.27,5.24,5.25,1798200.0
2010-09-02 14:30:00,5.25,5.28,5.24,5.27,793200.0,5.25,5.28,5.24,5.27,793200.0
2010-09-02 15:00:00,5.28,5.31,5.27,5.3,1115300.0,5.28,5.31,5.27,5.3,1115300.0
2010-09-02 15:30:00,5.31,5.33,5.3,5.31,2990100.0,5.31,5.33,5.3,5.31,2990100.0
2010-09-03 09:30:00,5.31,5.4,5.31,5.38,1272200.0,5.31,5.4,5.31,5.38,1272200.0
2010-09-03 10:00:00,5.38,5.38,5.33,5.34,1423100.0,5.38,5.38,5.33,5.34,1423100.0
2010-09-03 10:30:00,5.33,5.34,5.28,5.3,2796400.0,5.33,5.34,5.28,5.3,2796400.0
2010-09-03 11:00:00,5.3,5.33,5.28,5.3,968900.0,5.3,5.33,5.28,5.3,968900.0
2010-09-03 11:30:00,5.3,5.3,5.25,5.27,1533100.0,5.3,5.3,5.25,5.27,1533100.0
2010-09-03 12:00:00,5.28,5.29,5.26,5.28,815500.0,5.28,5.29,5.26,5.28,815500.0
2010-09-03 12:30:00,5.27,5.32,5.27,5.31,1135400.0,5.27,5.32,5.27,5.31,1135400.0
2010-09-03 13:00:00,5.32,5.32,5.29,5.3,1212900.0,5.32,5.32,5.29,5.3,1212900.0
2010-09-03 13:30:00,5.3,5.32,5.29,5.31,795900.0,5.3,5.32,5.29,5.31,795900.0
2010-09-03 14:00:00,5.31,5.36,5.31,5.34,2028800.0,5.31,5.36,5.31,5.34,2028800.0
2010-09-03 14:30:00,5.34,5.35,5.31,5.32,1497900.0,5.34,5.35,5.31,5.32,1497900.0
2010-09-03 15:00:00,5.32,5.34,5.31,5.34,411700.0,5.32,5.34,5.31,5.34,411700.0
2010-09-03 15:30:00,5.34,5.36,5.33,5.34,1689700.0,5.34,5.36,5.33,5.34,1689700.0
2010-09-07 09:30:00,5.34,5.35,5.25,5.26,1117800.0,5.34,5.35,5.25,5.26,1117800.0
2010-09-07 10:00:00,5.26,5.28,5.24,5.26,1152100.0,5.26,5.28,5.24,5.26,1152100.0
2010-09-07 10:30:00,5.26,5.28,5.23,5.25,1215400.0,5.26,5.28,5.23,5.25,1215400.0
2010-09-07 11:00:00,5.25,5.25,5.21,5.23,1338300.0,5.25,5.25,5.21,5.23,1338300.0
2010-09-07 11:30:00,5.24,5.25,5.18,5.2,1785300.0,5.24,5.25,5.18,5.2,1785300.0
2010-09-07 12:00:00,5.2,5.22,5.19,5.2,982200.0,5.2,5.22,5.19,5.2,982200.0
2010-09-07 12:30:00,5.2,5.22,5.2,5.22,282400.0,5.2,5.22,5.2,5.22,282400.0
2010-09-07 13:00:00,5.22,5.22,5.19,5.2,721400.0,5.22,5.22,5.19,5.2,721400.0
2010-09-07 13:30:00,5.2,5.24,5.2,5.22,978700.0,5.2,5.24,5.2,5.22,978700.0
2010-09-07 14:00:00,5.22,5.24,5.21,5.23,1165800.0,5.22,5.24,5.21,5.23,1165800.0
2010-09-07 14:30:00,5.23,5.24,5.17,5.18,1331000.0,5.23,5.24,5.17,5.18,1331000.0
2010-09-07 15:00:00,5.17,5.22,5.17,5.22,811400.0,5.17,5.22,5.17,5.22,811400.0
2010-09-07 15:30:00,5.22,5.22,5.2,5.22,1344900.0,5.22,5.22,5.2,5.22,1344900.0
2010-09-08 09:30:00,5.23,5.24,5.09,5.13,2430700.0,5.23,5.24,5.09,5.13,2430700.0
2010-09-08 10:00:00,5.14,5.14,5.1,5.11,907900.0,5.14,5.14,5.1,5.11,907900.0
2010-09-08 10:30:00,5.11,5.16,5.11,5.12,892300.0,5.11,5.16,5.11,5.12,892300.0
2010-09-08 11:00:00,5.12,5.16,5.1,5.12,1437300.0,5.12,5.16,5.1,5.12,1437300.0
2010-09-08 11:30:00,5.12,5.13,5.11,5.12,564900.0,5.12,5.13,5.11,5.12,564900.0
2010-09-08 12:00:00,5.13,5.17,5.12,5.16,1570100.0,5.13,5.17,5.12,5.16,1570100.0
2010-09-08 12:30:00,5.16,5.19,5.15,5.18,550400.0,5.16,5.19,5.15,5.18,550400.0
2010-09-08 13:00:00,5.18,5.19,5.16,5.17,455600.0,5.18,5.19,5.16,5.17,455600.0
2010-09-08 13:30:00,5.16,5.17,5.14,5.15,541100.0,5.16,5.17,5.14,5.15,541100.0
2010-09-08 14:00:00,5.15,5.18,5.14,5.16,928800.0,5.15,5.18,5.14,5.16,928800.0
2010-09-08 14:30:00,5.17,5.17,5.15,5.16,502400.0,5.17,5.17,5.15,5.16,502400.0
2010-09-08 15:00:00,5.16,5.17,5.15,5.16,717100.0,5.16,5.17,5.15,5.16,717100.0
2010-09-08 15:30:00,5.15,5.17,5.13,5.13,2120500.0,5.15,5.17,5.13,5.13,2120500.0
2010-09-09 09:30:00,5.2,5.26,5.2,5.26,2564900.0,5.2,5.26,5.2,5.26,2564900.0
2010-09-09 10:00:00,5.25,5.26,5.23,5.24,1165500.0,5.25,5.26,5.23,5.24,1165500.0
2010-09-09 10:30:00,5.24,5.26,5.22,5.25,624900.0,5.24,5.26,5.22,5.25,624900.0
2010-09-09 11:00:00,5.25,5.33,5.24,5.33,1212100.0,5.25,5.33,5.24,5.33,1212100.0
2010-09-09 11:30:00,5.33,5.33,5.29,5.3,1101000.0,5.33,5.33,5.29,5.3,1101000.0
2010-09-09 12:00:00,5.31,5.32,5.29,5.3,475700.0,5.31,5.32,5.29,5.3,475700.0
2010-09-09 12:30:00,5.3,5.31,5.28,5.3,731800.0,5.3,5.31,5.28,5.3,731800.0
2010-09-09 13:00:00,5.3,5.31,5.29,5.3,346000.0,5.3,5.31,5.29,5.3,346000.0
2010-09-09 13:30:00,5.29,5.31,5.26,5.26,700000.0,5.29,5.31,5.26,5.26,700000.0
2010-09-09 14:00:00,5.26,5.28,5.24,5.27,2369400.0,5.26,5.28,5.24,5.27,2369400.0
2010-09-09 14:30:00,5.27,5.3,5.27,5.29,1455600.0,5.27,5.3,5.27,5.29,1455600.0
2010-09-09 15:00:00,5.29,5.33,5.26,5.32,3706800.0,5.29,5.33,5.26,5.32,3706800.0
2010-09-09 15:30:00,5.32,5.34,5.29,5.31,1531700.0,5.32,5.34,5.29,5.31,1531700.0
2010-09-10 09:30:00,5.21,5.32,5.21,5.3,1432600.0,5.21,5.32,5.21,5.3,1432600.0
2010-09-10 10:00:00,5.3,5.35,5.3,5.34,824600.0,5.3,5.35,5.3,5.34,824600.0
2010-09-10 10:30:00,5.34,5.37,5.34,5.35,921500.0,5.34,5.37,5.34,5.35,921500.0
2010-09-10 11:00:00,5.36,5.36,5.34,5.36,397900.0,5.36,5.36,5.34,5.36,397900.0
2010-09-10 11:30:00,5.36,5.37,5.35,5.36,275500.0,5.36,5.37,5.35,5.36,275500.0
2010-09-10 12:00:00,5.37,5.38,5.36,5.36,653300.0,5.37,5.38,5.36,5.36,653300.0
2010-09-10 12:30:00,5.37,5.41,5.36,5.4,563400.0,5.37,5.41,5.36,5.4,563400.0
2010-09-10 13:00:00,5.4,5.43,5.39,5.41,2315300.0,5.4,5.43,5.39,5.41,2315300.0
2010-09-10 13:30:00,5.4,5.41,5.35,5.36,1205300.0,5.4,5.41,5.35,5.36,1205300.0
2010-09-10 14:00:00,5.36,5.36,5.31,5.34,6279300.0,5.36,5.36,5.31,5.34,6279300.0
2010-09-10 14:30:00,5.34,5.36,5.32,5.33,2237600.0,5.34,5.36,5.32,5.33,2237600.0
2010-09-10 15:00:00,5.33,5.34,5.3,5.33,855900.0,5.33,5.34,5.3,5.33,855900.0
2010-09-10 15:30:00,5.34,5.35,5.31,5.33,2347900.0,5.34,5.35,5.31,5.33,2347900.0
2010-09-13 09:30:00,5.38,5.45,5.36,5.37,1257200.0,5.38,5.45,5.36,5.37,1257200.0
2010-09-13 10:00:00,5.37,5.43,5.37,5.41,616200.0,5.37,5.43,5.37,5.41,616200.0
2010-09-13 10:30:00,5.42,5.42,5.4,5.41,183200.0,5.42,5.42,5.4,5.41,183200.0
2010-09-13 11:00:00,5.41,5.41,5.38,5.38,1303000.0,5.41,5.41,5.38,5.38,1303000.0
2010-09-13 11:30:00,5.39,5.39,5.35,5.36,352700.0,5.39,5.39,5.35,5.36,352700.0
2010-09-13 12:00:00,5.37,5.37,5.32,5.33,449900.0,5.37,5.37,5.32,5.33,449900.0
2010-09-13 12:30:00,5.34,5.34,5.3,5.31,519800.0,5.34,5.34,5.3,5.31,519800.0
2010-09-13 13:00:00,5.32,5.32,5.29,5.3,1035200.0,5.32,5.32,5.29,5.3,1035200.0
2010-09-13 13:30:00,5.3,5.3,5.26,5.26,1227700.0,5.3,5.3,5.26,5.26,1227700.0
2010-09-13 14:00:00,5.26,5.27,5.22,5.23,2122800.0,5.26,5.27,5.22,5.23,2122800.0
2010-09-13 14:30:00,5.23,5.27,5.23,5.25,2007500.0,5.23,5.27,5.23,5.25,2007500.0
2010-09-13 15:00:00,5.24,5.26,5.23,5.24,1345300.0,5.24,5.26,5.23,5.24,1345300.0
2010-09-13 15:30:00,5.24,5.26,5.23,5.24,3663800.0,5.24,5.26,5.23,5.24,3663800.0
2010-09-14 09:30:00,5.22,5.26,5.18,5.2,1723800.0,5.22,5.26,5.18,5.2,1723800.0
2010-09-14 10:00:00,5.2,5.22,5.18,5.2,741000.0,5.2,5.22,5.18,5.2,741000.0
2010-09-14 10:30:00,5.2,5.23,5.19,5.23,1036100.0,5.2,5.23,5.19,5.23,1036100.0
2010-09-14 11:00:00,5.23,5.26,5.2,5.25,3238400.0,5.23,5.26,5.2,5.25,3238400.0
2010-09-14 11:30:00,5.25,5.31,5.24,5.3,913300.0,5.25,5.31,5.24,5.3,913300.0
2010-09-14 12:00:00,5.3,5.31,5.29,5.31,370200.0,5.3,5.31,5.29,5.31,370200.0
2010-09-14 12:30:00,5.31,5.32,5.3,5.31,529800.0,5.31,5.32,5.3,5.31,529800.0
2010-09-14 13:00:00,5.31,5.32,5.28,5.3,1863800.0,5.31,5.32,5.28,5.3,1863800.0
2010-09-14 13:30:00,5.3,5.31,5.28,5.29,2002900.0,5.3,5.31,5.28,5.29,2002900.0
2010-09-14 14:00:00,5.29,5.3,5.29,5.3,260700.0,5.29,5.3,5.29,5.3,260700.0
2010-09-14 14:30:00,5.29,5.31,5.29,5.3,1720300.0,5.29,5.31,5.29,5.3,1720300.0
2010-09-14 15:00:00,5.3,5.34,5.28,5.34,2994600.0,5.3,5.34,5.28,5.34,2994600.0
2010-09-14 15:30:00,5.34,5.36,5.32,5.33,4270000.0,5.34,5.36,5.32,5.33,4270000.0
2010-09-15 09:30:00,5.3,5.31,5.24,5.28,1643000.0,5.3,5.31,5.24,5.28,1643000.0
2010-09-15 10:00:00,5.28,5.32,5.28,5.3,669300.0,5.28,5.32,5.28,5.3,669300.0
2010-09-15 10:30:00,5.31,5.33,5.3,5.32,426000.0,5.31,5.33,5.3,5.32,426000.0
2010-09-15 11:00:00,5.33,5.38,5.32,5.37,1272600.0,5.33,5.38,5.32,5.37,1272600.0
2010-09-15 11:30:00,5.36,5.41,5.36,5.4,930200.0,5.36,5.41,5.36,5.4,930200.0
2010-09-15 12:00:00,5.4,5.41,5.4,5.41,406900.0,5.4,5.41,5.4,5.41,406900.0
2010-09-15 12:30:00,5.41,5.41,5.39,5.41,875600.0,5.41,5.41,5.39,5.41,875600.0
2010-09-15 13:00:00,5.41,5.43,5.4,5.43,414600.0,5.41,5.43,5.4,5.43,414600.0
2010-09-15 13:30:00,5.43,5.44,5.42,5.43,323100.0,5.43,5.44,5.42,5.43,323100.0
2010-09-15 14:00:00,5.43,5.45,5.42,5.43,1176400.0,5.43,5.45,5.42,5.43,1176400.0
2010-09-15 14:30:00,5.42,5.43,5.4,5.41,1995800.0,5.42,5.43,5.4,5.41,1995800.0
2010-09-15 15:00:00,5.41,5.42,5.37,5.4,2010700.0,5.41,5.42,5.37,5.4,2010700.0
2010-09-15 15:30:00,5.4,5.41,5.38,5.39,2682800.0,5.4,5.41,5.38,5.39,2682800.0
2010-09-16 09:30:00,5.39,5.42,5.32,5.41,1038500.0,5.39,5.42,5.32,5.41,1038500.0
2010-09-16 10:00:00,5.4,5.43,5.36,5.42,1852300.0,5.4,5.43,5.36,5.42,1852300.0
2010-09-16 10:30:00,5.42,5.46,5.41,5.45,1284900.0,5.42,5.46,5.41,5.45,1284900.0
2010-09-16 11:00:00,5.45,5.45,5.41,5.43,1051300.0,5.45,5.45,5.41,5.43,1051300.0
2010-09-16 11:30:00,5.42,5.43,5.41,5.42,372300.0,5.42,5.43,5.41,5.42,372300.0
2010-09-16 12:00:00,5.41,5.43,5.39,5.42,1024800.0,5.41,5.43,5.39,5.42,1024800.0
2010-09-16 12:30:00,5.42,5.43,5.41,5.43,394900.0,5.42,5.43,5.41,5.43,394900.0
2010-09-16 13:00:00,5.43,5.44,5.42,5.43,1149400.0,5.43,5.44,5.42,5.43,1149400.0
2010-09-16 13:30:00,5.43,5.45,5.42,5.45,705100.0,5.43,5.45,5.42,5.45,705100.0
2010-09-16 14:00:00,5.44,5.5,5.44,5.5,1726600.0,5.44,5.5,5.44,5.5,1726600.0
2010-09-16 14:30:00,5.49,5.5,5.46,5.49,1179000.0,5.49,5.5,5.46,5.49,1179000.0
2010-09-16 15:00:00,5.48,5.5,5.45,5.45,1310000.0,5.48,5.5,5.45,5.45,1310000.0
2010-09-16 15:30:00,5.45,5.46,5.43,5.45,1852100.0,5.45,5.46,5.43,5.45,1852100.0
2010-09-17 09:30:00,5.49,5.51,5.38,5.41,3681800.0,5.49,5.51,5.38,5.41,3681800.0
2010-09-17 10:00:00,5.4,5.43,5.35,5.4,2711200.0,5.4,5.43,5.35,5.4,2711200.0
2010-09-17 10:30:00,5.4,5.41,5.38,5.39,487900.0,5.4,5.41,5.38,5.39,487900.0
2010-09-17 11:00:00,5.39,5.43,5.39,5.4,440500.0,5.39,5.43,5.39,5.4,440500.0
2010-09-17 11:30:00,5.41,5.42,5.36,5.36,860500.0,5.41,5.42,5.36,5.36,860500.0
2010-09-17 12:00:00,5.37,5.37,5.36,5.36,186500.0,5.37,5.37,5.36,5.36,186500.0
2010-09-17 12:30:00,5.37,5.38,5.36,5.37,269000.0,5.37,5.38,5.36,5.37,269000.0
2010-09-17 13:00:00,5.37,5.39,5.35,5.37,537800.0,5.37,5.39,5.35,5.37,537800.0
2010-09-17 13:30:00,5.37,5.39,5.37,5.37,336800.0,5.37,5.39,5.37,5.37,336800.0
2010-09-17 14:00:00,5.37,5.38,5.36,5.36,635000.0,5.37,5.38,5.36,5.36,635000.0
2010-09-17 14:30:00,5.36,5.39,5.35,5.36,1145200.0,5.36,5.39,5.35,5.36,1145200.0
2010-09-17 15:00:00,5.36,5.39,5.35,5.36,1195900.0,5.36,5.39,5.35,5.36,1195900.0
2010-09-17 15:30:00,5.36,5.42,5.36,5.41,2613200.0,5.36,5.42,5.36,5.41,2613200.0
2010-09-20 09:30:00,5.46,5.46,5.4,5.41,945100.0,5.46,5.46,5.4,5.41,945100.0
2010-09-20 10:00:00,5.41,5.46,5.4,5.43,641700.0,5.41,5.46,5.4,5.43,641700.0
2010-09-20 10:30:00,5.43,5.44,5.4,5.43,1039900.0,5.43,5.44,5.4,5.43,1039900.0
2010-09-20 11:00:00,5.43,5.44,5.4,5.44,646300.0,5.43,5.44,5.4,5.44,646300.0
2010-09-20 11:30:00,5.44,5.44,5.43,5.43,415900.0,5.44,5.44,5.43,5.43,415900.0
2010-09-20 12:00:00,5.43,5.45,5.43,5.45,335700.0,5.43,5.45,5.43,5.45,335700.0
2010-09-20 12:30:00,5.44,5.47,5.44,5.46,539200.0,5.44,5.47,5.44,5.46,539200.0
2010-09-20 13:00:00,5.47,5.48,5.44,5.47,700700.0,5.47,5.48,5.44,5.47,700700.0
2010-09-20 13:30:00,5.47,5.49,5.47,5.48,237500.0,5.47,5.49,5.47,5.48,237500.0
2010-09-20 14:00:00,5.48,5.52,5.48,5.51,1003400.0,5.48,5.52,5.48,5.51,1003400.0
2010-09-20 14:30:00,5.51,5.55,5.51,5.55,911900.0,5.51,5.55,5.51,5.55,911900.0
2010-09-20 15:00:00,5.55,5.55,5.53,5.54,1123300.0,5.55,5.55,5.53,5.54,1123300.0
2010-09-20 15:30:00,5.55,5.56,5.54,5.54,1934900.0,5.55,5.56,5.54,5.54,1934900.0
2010-09-21 09:30:00,5.55,5.72,5.51,5.7,4843700.0,5.55,5.72,5.51,5.7,4843700.0
2010-09-21 10:00:00,5.7,5.7,5.6,5.66,2773000.0,5.7,5.7,5.6,5.66,2773000.0
2010-09-21 10:30:00,5.66,5.71,5.64,5.64,3994800.0,5.66,5.71,5.64,5.64,3994800.0
2010-09-21 11:00:00,5.65,5.68,5.63,5.66,1451700.0,5.65,5.68,5.63,5.66,1451700.0
2010-09-21 11:30:00,5.66,5.8,5.65,5.79,2344200.0,5.66,5.8,5.65,5.79,2344200.0
2010-09-21 12:00:00,5.79,5.81,5.68,5.68,2348700.0,5.79,5.81,5.68,5.68,2348700.0
2010-09-21 12:30:00,5.68,5.71,5.65,5.66,2569900.0,5.68,5.71,5.65,5.66,2569900.0
2010-09-21 13:00:00,5.67,5.67,5.65,5.66,1889400.0,5.67,5.67,5.65,5.66,1889400.0
2010-09-21 13:30:00,5.66,5.67,5.64,5.65,1398100.0,5.66,5.67,5.64,5.65,1398100.0
2010-09-21 14:00:00,5.66,5.68,5.63,5.65,2570300.0,5.66,5.68,5.63,5.65,2570300.0
2010-09-21 14:30:00,5.65,5.68,5.62,5.63,2305100.0,5.65,5.68,5.62,5.63,2305100.0
2010-09-21 15:00:00,5.63,5.66,5.62,5.65,1070300.0,5.63,5.66,5.62,5.65,1070300.0
2010-09-21 15:30:00,5.65,5.65,5.59,5.6,3011200.0,5.65,5.65,5.59,5.6,3011200.0
2010-09-22 09:30:00,5.59,5.64,5.59,5.64,628800.0,5.59,5.64,5.59,5.64,628800.0
2010-09-22 10:00:00,5.64,5.64,5.58,5.6,884000.0,5.64,5.64,5.58,5.6,884000.0
2010-09-22 10:30:00,5.59,5.6,5.54,5.54,897900.0,5.59,5.6,5.54,5.54,897900.0
2010-09-22 11:00:00,5.55,5.56,5.51,5.52,1183300.0,5.55,5.56,5.51,5.52,1183300.0
2010-09-22 11:30:00,5.53,5.54,5.51,5.53,403900.0,5.53,5.54,5.51,5.53,403900.0
2010-09-22 12:00:00,5.53,5.54,5.51,5.54,826600.0,5.53,5.54,5.51,5.54,826600.0
2010-09-22 12:30:00,5.54,5.55,5.53,5.55,113500.0,5.54,5.55,5.53,5.55,113500.0
2010-09-22 13:00:00,5.54,5.55,5.53,5.53,310800.0,5.54,5.55,5.53,5.53,310800.0
2010-09-22 13:30:00,5.54,5.55,5.53,5.54,302000.0,5.54,5.55,5.53,5.54,302000.0
2010-09-22 14:00:00,5.53,5.54,5.53,5.54,241100.0,5.53,5.54,5.53,5.54,241100.0
2010-09-22 14:30:00,5.54,5.59,5.54,5.59,713100.0,5.54,5.59,5.54,5.59,713100.0
2010-09-22 15:00:00,5.58,5.6,5.58,5.59,701100.0,5.58,5.6,5.58,5.59,701100.0
2010-09-22 15:30:00,5.58,5.63,5.58,5.63,2272700.0,5.58,5.63,5.58,5.63,2272700.0
2010-09-23 09:30:00,5.57,5.59,5.55,5.58,823700.0,5.57,5.59,5.55,5.58,823700.0
2010-09-23 10:00:00,5.59,5.61,5.58,5.6,579200.0,5.59,5.61,5.58,5.6,579200.0
2010-09-23 10:30:00,5.6,5.62,5.59,5.61,837400.0,5.6,5.62,5.59,5.61,837400.0
2010-09-23 11:00:00,5.6,5.63,5.6,5.6,422700.0,5.6,5.63,5.6,5.6,422700.0
2010-09-23 11:30:00,5.61,5.62,5.59,5.59,497700.0,5.61,5.62,5.59,5.59,497700.0
2010-09-23 12:00:00,5.59,5.6,5.57,5.58,367900.0,5.59,5.6,5.57,5.58,367900.0
2010-09-23 12:30:00,5.59,5.59,5.57,5.57,251000.0,5.59,5.59,5.57,5.57,251000.0
2010-09-23 13:00:00,5.57,5.58,5.55,5.56,642200.0,5.57,5.58,5.55,5.56,642200.0
2010-09-23 13:30:00,5.57,5.58,5.55,5.55,422500.0,5.57,5.58,5.55,5.55,422500.0
2010-09-23 14:00:00,5.55,5.57,5.54,5.57,547700.0,5.55,5.57,5.54,5.57,547700.0
2010-09-23 14:30:00,5.57,5.58,5.55,5.56,1236900.0,5.57,5.58,5.55,5.56,1236900.0
2010-09-23 15:00:00,5.55,5.58,5.55,5.56,523800.0,5.55,5.58,5.55,5.56,523800.0
2010-09-23 15:30:00,5.56,5.57,5.53,5.53,1433300.0,5.56,5.57,5.53,5.53,1433300.0
2010-09-24 09:30:00,5.6,5.62,5.55,5.61,816100.0,5.6,5.62,5.55,5.61,816100.0
2010-09-24 10:00:00,5.61,5.68,5.59,5.68,816000.0,5.61,5.68,5.59,5.68,816000.0
2010-09-24 10:30:00,5.68,5.68,5.65,5.66,778300.0,5.68,5.68,5.65,5.66,778300.0
2010-09-24 11:00:00,5.66,5.7,5.66,5.68,718000.0,5.66,5.7,5.66,5.68,718000.0
2010-09-24 11:30:00,5.68,5.72,5.68,5.71,856600.0,5.68,5.72,5.68,5.71,856600.0
2010-09-24 12:00:00,5.71,5.72,5.7,5.7,549100.0,5.71,5.72,5.7,5.7,549100.0
2010-09-24 12:30:00,5.71,5.74,5.7,5.73,708800.0,5.71,5.74,5.7,5.73,708800.0
2010-09-24 13:00:00,5.73,5.74,5.72,5.73,626500.0,5.73,5.74,5.72,5.73,626500.0
2010-09-24 13:30:00,5.73,5.74,5.73,5.73,329600.0,5.73,5.74,5.73,5.73,329600.0
2010-09-24 14:00:00,5.73,5.74,5.71,5.74,1189100.0,5.73,5.74,5.71,5.74,1189100.0
2010-09-24 14:30:00,5.73,5.75,5.72,5.74,1427900.0,5.73,5.75,5.72,5.74,1427900.0
2010-09-24 15:00:00,5.75,5.75,5.72,5.74,1448100.0,5.75,5.75,5.72,5.74,1448100.0
2010-09-24 15:30:00,5.73,5.75,5.73,5.75,3000400.0,5.73,5.75,5.73,5.75,3000400.0
2010-09-27 09:30:00,5.7,5.73,5.66,5.71,747700.0,5.7,5.73,5.66,5.71,747700.0
2010-09-27 10:00:00,5.7,5.73,5.7,5.72,636400.0,5.7,5.73,5.7,5.72,636400.0
2010-09-27 10:30:00,5.73,5.75,5.72,5.73,583500.0,5.73,5.75,5.72,5.73,583500.0
2010-09-27 11:00:00,5.74,5.74,5.71,5.72,282700.0,5.74,5.74,5.71,5.72,282700.0
2010-09-27 11:30:00,5.71,5.72,5.7,5.7,291400.0,5.71,5.72,5.7,5.7,291400.0
2010-09-27 12:00:00,5.71,5.73,5.7,5.72,1168700.0,5.71,5.73,5.7,5.72,1168700.0
2010-09-27 12:30:00,5.72,5.73,5.71,5.72,288000.0,5.72,5.73,5.71,5.72,288000.0
2010-09-27 13:00:00,5.71,5.72,5.7,5.7,324200.0,5.71,5.72,5.7,5.7,324200.0
2010-09-27 13:30:00,5.7,5.72,5.68,5.72,1424100.0,5.7,5.72,5.68,5.72,1424100.0
2010-09-27 14:00:00,5.72,5.72,5.7,5.72,763400.0,5.72,5.72,5.7,5.72,763400.0
2010-09-27 14:30:00,5.72,5.73,5.71,5.73,615600.0,5.72,5.73,5.71,5.73,615600.0
2010-09-27 15:00:00,5.73,5.75,5.72,5.75,968300.0,5.73,5.75,5.72,5.75,968300.0
2010-09-27 15:30:00,5.74,5.75,5.73,5.74,1395800.0,5.74,5.75,5.73,5.74,1395800.0
2010-09-28 09:30:00,5.77,5.78,5.71,5.75,981500.0,5.77,5.78,5.71,5.75,981500.0
2010-09-28 10:00:00,5.76,5.84,5.74,5.83,2695900.0,5.76,5.84,5.74,5.83,2695900.0
2010-09-28 10:30:00,5.82,5.91,5.82,5.89,1939300.0,5.82,5.91,5.82,5.89,1939300.0
2010-09-28 11:00:00,5.89,5.93,5.87,5.91,2203300.0,5.89,5.93,5.87,5.91,2203300.0
2010-09-28 11:30:00,5.91,5.91,5.87,5.88,1632400.0,5.91,5.91,5.87,5.88,1632400.0
2010-09-28 12:00:00,5.87,5.9,5.86,5.89,1147000.0,5.87,5.9,5.86,5.89,1147000.0
2010-09-28 12:30:00,5.89,5.91,5.87,5.9,1516100.0,5.89,5.91,5.87,5.9,1516100.0
2010-09-28 13:00:00,5.9,6.03,5.89,6.02,9907000.0,5.9,6.03,5.89,6.02,9907000.0
2010-09-28 13:30:00,6.02,6.09,5.99,6.03,6048700.0,6.02,6.09,5.99,6.03,6048700.0
2010-09-28 14:00:00,6.03,6.07,6.01,6.05,3463000.0,6.03,6.07,6.01,6.05,3463000.0
2010-09-28 14:30:00,6.05,6.09,6.04,6.07,2627400.0,6.05,6.09,6.04,6.07,2627400.0
2010-09-28 15:00:00,6.06,6.13,6.06,6.09,4394000.0,6.06,6.13,6.06,6.09,4394000.0
2010-09-28 15:30:00,6.1,6.18,6.09,6.17,7198900.0,6.1,6.18,6.09,6.17,7198900.0
2010-09-29 09:30:00,6.1,6.15,6.06,6.06,4584900.0,6.1,6.15,6.06,6.06,4584900.0
2010-09-29 10:00:00,6.07,6.11,6.03,6.09,7295200.0,6.07,6.11,6.03,6.09,7295200.0
2010-09-29 10:30:00,6.09,6.09,6.04,6.07,2038800.0,6.09,6.09,6.04,6.07,2038800.0
2010-09-29 11:00:00,6.07,6.09,6.02,6.05,2070700.0,6.07,6.09,6.02,6.05,2070700.0
2010-09-29 11:30:00,6.06,6.07,6.05,6.05,1336200.0,6.06,6.07,6.05,6.05,1336200.0
2010-09-29 12:00:00,6.05,6.09,6.05,6.08,1205000.0,6.05,6.09,6.05,6.08,1205000.0
2010-09-29 12:30:00,6.08,6.08,6.05,6.05,654200.0,6.08,6.08,6.05,6.05,654200.0
2010-09-29 13:00:00,6.06,6.07,6.05,6.06,857700.0,6.06,6.07,6.05,6.06,857700.0
2010-09-29 13:30:00,6.07,6.08,6.05,6.08,544800.0,6.07,6.08,6.05,6.08,544800.0
2010-09-29 14:00:00,6.07,6.08,6.05,6.07,1192500.0,6.07,6.08,6.05,6.07,1192500.0
2010-09-29 14:30:00,6.07,6.11,6.06,6.09,1600400.0,6.07,6.11,6.06,6.09,1600400.0
2010-09-29 15:00:00,6.08,6.09,6.06,6.08,3115200.0,6.08,6.09,6.06,6.08,3115200.0
2010-09-29 15:30:00,6.08,6.13,6.07,6.1,3047000.0,6.08,6.13,6.07,6.1,3047000.0
2010-09-30 09:30:00,6.11,6.24,6.11,6.19,1329700.0,6.11,6.24,6.11,6.19,1329700.0
2010-09-30 10:00:00,6.2,6.2,6.12,6.16,4842800.0,6.2,6.2,6.12,6.16,4842800.0
2010-09-30 10:30:00,6.16,6.17,6.13,6.13,1215900.0,6.16,6.17,6.13,6.13,1215900.0
2010-09-30 11:00:00,6.14,6.14,6.06,6.09,1839300.0,6.14,6.14,6.06,6.09,1839300.0
2010-09-30 11:30:00,6.08,6.11,6.06,6.08,674200.0,6.08,6.11,6.06,6.08,674200.0
2010-09-30 12:00:00,6.07,6.11,6.06,6.11,510200.0,6.07,6.11,6.06,6.11,510200.0
2010-09-30 12:30:00,6.11,6.16,6.1,6.13,790000.0,6.11,6.16,6.1,6.13,790000.0
2010-09-30 13:00:00,6.12,6.13,6.09,6.1,847900.0,6.12,6.13,6.09,6.1,847900.0
2010-09-30 13:30:00,6.1,6.14,6.09,6.14,376900.0,6.1,6.14,6.09,6.14,376900.0
2010-09-30 14:00:00,6.14,6.15,6.12,6.14,370500.0,6.14,6.15,6.12,6.14,370500.0
2010-09-30 14:30:00,6.14,6.17,6.12,6.13,1247000.0,6.14,6.17,6.12,6.13,1247000.0
2010-09-30 15:00:00,6.14,6.17,6.13,6.14,1392400.0,6.14,6.17,6.13,6.14,1392400.0
2010-09-30 15:30:00,6.14,6.17,6.13,6.14,4004300.0,6.14,6.17,6.13,6.14,4004300.0
2010-10-01 09:30:00,6.15,6.18,6.13,6.16,999800.0,6.15,6.18,6.13,6.16,999800.0
2010-10-01 10:00:00,6.15,6.2,6.11,6.13,1562500.0,6.15,6.2,6.11,6.13,1562500.0
2010-10-01 10:30:00,6.12,6.16,6.1,6.16,503400.0,6.12,6.16,6.1,6.16,503400.0
2010-10-01 11:00:00,6.15,6.16,6.11,6.11,677600.0,6.15,6.16,6.11,6.11,677600.0
2010-10-01 11:30:00,6.11,6.12,6.08,6.1,1556400.0,6.11,6.12,6.08,6.1,1556400.0
2010-10-01 12:00:00,6.1,6.12,6.08,6.09,1478900.0,6.1,6.12,6.08,6.09,1478900.0
2010-10-01 12:30:00,6.09,6.09,6.06,6.08,372000.0,6.09,6.09,6.06,6.08,372000.0
2010-10-01 13:00:00,6.08,6.1,6.06,6.07,675400.0,6.08,6.1,6.06,6.07,675400.0
2010-10-01 13:30:00,6.07,6.07,6.03,6.04,443800.0,6.07,6.07,6.03,6.04,443800.0
2010-10-01 14:00:00,6.04,6.07,6.03,6.05,697000.0,6.04,6.07,6.03,6.05,697000.0
2010-10-01 14:30:00,6.06,6.08,6.04,6.05,1383900.0,6.06,6.08,6.04,6.05,1383900.0
2010-10-01 15:00:00,6.05,6.09,6.05,6.06,494400.0,6.05,6.09,6.05,6.06,494400.0
2010-10-01 15:30:00,6.06,6.07,6.06,6.07,960400.0,6.06,6.07,6.06,6.07,960400.0
2010-10-04 09:30:00,6.07,6.11,6.01,6.08,951900.0,6.07,6.11,6.01,6.08,951900.0
2010-10-04 10:00:00,6.07,6.12,6.07,6.12,640900.0,6.07,6.12,6.07,6.12,640900.0
2010-10-04 10:30:00,6.11,6.13,6.08,6.09,842300.0,6.11,6.13,6.08,6.09,842300.0
2010-10-04 11:00:00,6.09,6.1,6.05,6.06,534900.0,6.09,6.1,6.05,6.06,534900.0
2010-10-04 11:30:00,6.05,6.08,6.05,6.07,479800.0,6.05,6.08,6.05,6.07,479800.0
2010-10-04 12:00:00,6.07,6.08,6.06,6.07,480700.0,6.07,6.08,6.06,6.07,480700.0
2010-10-04 12:30:00,6.06,6.07,6.02,6.04,513500.0,6.06,6.07,6.02,6.04,513500.0
2010-10-04 13:00:00,6.04,6.04,6.03,6.03,272200.0,6.04,6.04,6.03,6.03,272200.0
2010-10-04 13:30:00,6.03,6.04,6.03,6.04,196000.0,6.03,6.04,6.03,6.04,196000.0
2010-10-04 14:00:00,6.03,6.05,6.03,6.04,452500.0,6.03,6.05,6.03,6.04,452500.0
2010-10-04 14:30:00,6.04,6.06,6.04,6.05,442600.0,6.04,6.06,6.04,6.05,442600.0
2010-10-04 15:00:00,6.05,6.06,6.05,6.05,322000.0,6.05,6.06,6.05,6.05,322000.0
2010-10-04 15:30:00,6.05,6.08,6.05,6.07,1663400.0,6.05,6.08,6.05,6.07,1663400.0
2010-10-05 09:30:00,6.1,6.14,6.09,6.12,1327000.0,6.1,6.14,6.09,6.12,1327000.0
2010-10-05 10:00:00,6.11,6.14,6.11,6.13,523900.0,6.11,6.14,6.11,6.13,523900.0
2010-10-05 10:30:00,6.12,6.13,6.11,6.12,623700.0,6.12,6.13,6.11,6.12,623700.0
2010-10-05 11:00:00,6.12,6.14,6.1,6.13,1063800.0,6.12,6.14,6.1,6.13,1063800.0
2010-10-05 11:30:00,6.13,6.16,6.1,6.13,1950000.0,6.13,6.16,6.1,6.13,1950000.0
2010-10-05 12:00:00,6.13,6.16,6.11,6.16,770800.0,6.13,6.16,6.11,6.16,770800.0
2010-10-05 12:30:00,6.15,6.19,6.14,6.17,1502300.0,6.15,6.19,6.14,6.17,1502300.0
2010-10-05 13:00:00,6.16,6.19,6.16,6.18,354500.0,6.16,6.19,6.16,6.18,354500.0
2010-10-05 13:30:00,6.17,6.18,6.14,6.16,1025900.0,6.17,6.18,6.14,6.16,1025900.0
2010-10-05 14:00:00,6.16,6.17,6.13,6.13,706400.0,6.16,6.17,6.13,6.13,706400.0
2010-10-05 14:30:00,6.13,6.16,6.13,6.16,675400.0,6.13,6.16,6.13,6.16,675400.0
2010-10-05 15:00:00,6.16,6.18,6.15,6.18,505600.0,6.16,6.18,6.15,6.18,505600.0
2010-10-05 15:30:00,6.18,6.24,6.17,6.24,3753900.0,6.18,6.24,6.17,6.24,3753900.0
2010-10-06 09:30:00,6.17,6.22,6.13,6.13,681400.0,6.17,6.22,6.13,6.13,681400.0
2010-10-06 10:00:00,6.13,6.14,6.1,6.11,935900.0,6.13,6.14,6.1,6.11,935900.0
2010-10-06 10:30:00,6.1,6.13,6.1,6.11,1873900.0,6.1,6.13,6.1,6.11,1873900.0
2010-10-06 11:00:00,6.11,6.13,6.09,6.1,1997800.0,6.11,6.13,6.09,6.1,1997800.0
2010-10-06 11:30:00,6.11,6.14,6.1,6.14,1557800.0,6.11,6.14,6.1,6.14,1557800.0
2010-10-06 12:00:00,6.14,6.15,6.12,6.12,501900.0,6.14,6.15,6.12,6.12,501900.0
2010-10-06 12:30:00,6.12,6.13,6.12,6.12,179000.0,6.12,6.13,6.12,6.12,179000.0
2010-10-06 13:00:00,6.12,6.13,6.11,6.13,926400.0,6.12,6.13,6.11,6.13,926400.0
2010-10-06 13:30:00,6.13,6.13,6.12,6.12,295700.0,6.13,6.13,6.12,6.12,295700.0
2010-10-06 14:00:00,6.12,6.13,6.1,6.12,539800.0,6.12,6.13,6.1,6.12,539800.0
2010-10-06 14:30:00,6.12,6.12,6.11,6.11,322400.0,6.12,6.12,6.11,6.11,322400.0
2010-10-06 15:00:00,6.11,6.13,6.11,6.12,560900.0,6.11,6.13,6.11,6.12,560900.0
2010-10-06 15:30:00,6.12,6.16,6.12,6.16,1909900.0,6.12,6.16,6.12,6.16,1909900.0
2010-10-07 09:30:00,6.16,6.2,6.12,6.14,680800.0,6.16,6.2,6.12,6.14,680800.0
2010-10-07 10:00:00,6.15,6.19,6.14,6.18,601500.0,6.15,6.19,6.14,6.18,601500.0
2010-10-07 10:30:00,6.18,6.2,6.16,6.19,529700.0,6.18,6.2,6.16,6.19,529700.0
2010-10-07 11:00:00,6.2,6.2,6.18,6.18,369100.0,6.2,6.2,6.18,6.18,369100.0
2010-10-07 11:30:00,6.18,6.19,6.14,6.14,249100.0,6.18,6.19,6.14,6.14,249100.0
2010-10-07 12:00:00,6.15,6.15,6.13,6.14,150100.0,6.15,6.15,6.13,6.14,150100.0
2010-10-07 12:30:00,6.14,6.14,6.1,6.11,432000.0,6.14,6.14,6.1,6.11,432000.0
2010-10-07 13:00:00,6.12,6.12,6.11,6.12,189500.0,6.12,6.12,6.11,6.12,189500.0
2010-10-07 13:30:00,6.12,6.12,6.1,6.11,300900.0,6.12,6.12,6.1,6.11,300900.0
2010-10-07 14:00:00,6.11,6.12,6.11,6.11,178800.0,6.11,6.12,6.11,6.11,178800.0
2010-10-07 14:30:00,6.11,6.12,6.1,6.12,565100.0,6.11,6.12,6.1,6.12,565100.0
2010-10-07 15:00:00,6.11,6.13,6.11,6.13,783400.0,6.11,6.13,6.11,6.13,783400.0
2010-10-07 15:30:00,6.12,6.16,6.12,6.16,1658600.0,6.12,6.16,6.12,6.16,1658600.0
2010-10-08 09:30:00,6.18,6.25,6.16,6.21,1074900.0,6.18,6.25,6.16,6.21,1074900.0
2010-10-08 10:00:00,6.21,6.22,6.16,6.17,399000.0,6.21,6.22,6.16,6.17,399000.0
2010-10-08 10:30:00,6.16,6.19,6.15,6.18,1214000.0,6.16,6.19,6.15,6.18,1214000.0
2010-10-08 11:00:00,6.18,6.19,6.16,6.17,807700.0,6.18,6.19,6.16,6.17,807700.0
2010-10-08 11:30:00,6.16,6.18,6.14,6.14,315300.0,6.16,6.18,6.14,6.14,315300.0
2010-10-08 12:00:00,6.14,6.15,6.12,6.14,613000.0,6.14,6.15,6.12,6.14,613000.0
2010-10-08 12:30:00,6.14,6.18,6.13,6.15,579600.0,6.14,6.18,6.13,6.15,579600.0
2010-10-08 13:00:00,6.16,6.16,6.13,6.14,265100.0,6.16,6.16,6.13,6.14,265100.0
2010-10-08 13:30:00,6.14,6.15,6.13,6.14,328100.0,6.14,6.15,6.13,6.14,328100.0
2010-10-08 14:00:00,6.14,6.15,6.12,6.14,447600.0,6.14,6.15,6.12,6.14,447600.0
2010-10-08 14:30:00,6.14,6.15,6.12,6.14,663700.0,6.14,6.15,6.12,6.14,663700.0
2010-10-08 15:00:00,6.14,6.15,6.13,6.14,699700.0,6.14,6.15,6.13,6.14,699700.0
2010-10-08 15:30:00,6.14,6.16,6.12,6.13,3322300.0,6.14,6.16,6.12,6.13,3322300.0
2010-10-11 09:30:00,6.12,6.14,6.09,6.13,518900.0,6.12,6.14,6.09,6.13,518900.0
2010-10-11 10:00:00,6.13,6.13,6.11,6.13,438900.0,6.13,6.13,6.11,6.13,438900.0
2010-10-11 10:30:00,6.12,6.14,6.12,6.14,329200.0,6.12,6.14,6.12,6.14,329200.0
2010-10-11 11:00:00,6.14,6.14,6.13,6.13,186300.0,6.14,6.14,6.13,6.13,186300.0
2010-10-11 11:30:00,6.14,6.14,6.13,6.14,89700.0,6.14,6.14,6.13,6.14,89700.0
2010-10-11 12:00:00,6.14,6.14,6.13,6.14,81900.0,6.14,6.14,6.13,6.14,81900.0
2010-10-11 12:30:00,6.14,6.14,6.12,6.12,619700.0,6.14,6.14,6.12,6.12,619700.0
2010-10-11 13:00:00,6.13,6.13,6.12,6.13,152500.0,6.13,6.13,6.12,6.13,152500.0
2010-10-11 13:30:00,6.13,6.13,6.12,6.13,269400.0,6.13,6.13,6.12,6.13,269400.0
2010-10-11 14:00:00,6.13,6.14,6.11,6.13,779000.0,6.13,6.14,6.11,6.13,779000.0
2010-10-11 14:30:00,6.13,6.14,6.12,6.13,335300.0,6.13,6.14,6.12,6.13,335300.0
2010-10-11 15:00:00,6.13,6.14,6.12,6.13,945400.0,6.13,6.14,6.12,6.13,945400.0
2010-10-11 15:30:00,6.13,6.13,6.11,6.12,796700.0,6.13,6.13,6.11,6.12,796700.0
2010-10-12 09:30:00,6.1,6.13,6.08,6.11,2184300.0,6.1,6.13,6.08,6.11,2184300.0
2010-10-12 10:00:00,6.11,6.12,6.07,6.11,3557100.0,6.11,6.12,6.07,6.11,3557100.0
2010-10-12 10:30:00,6.11,6.15,6.11,6.14,1472400.0,6.11,6.15,6.11,6.14,1472400.0
2010-10-12 11:00:00,6.13,6.14,6.13,6.14,124900.0,6.13,6.14,6.13,6.14,124900.0
2010-10-12 11:30:00,6.13,6.14,6.13,6.14,113700.0,6.13,6.14,6.13,6.14,113700.0
2010-10-12 12:00:00,6.14,6.14,6.13,6.14,139400.0,6.14,6.14,6.13,6.14,139400.0
2010-10-12 12:30:00,6.14,6.14,6.13,6.13,231500.0,6.14,6.14,6.13,6.13,231500.0
2010-10-12 13:00:00,6.13,6.14,6.13,6.13,334000.0,6.13,6.14,6.13,6.13,334000.0
2010-10-12 13:30:00,6.14,6.14,6.13,6.13,356200.0,6.14,6.14,6.13,6.13,356200.0
2010-10-12 14:00:00,6.13,6.15,6.12,6.13,1301100.0,6.13,6.15,6.12,6.13,1301100.0
2010-10-12 14:30:00,6.14,6.14,6.1,6.12,1212900.0,6.14,6.14,6.1,6.12,1212900.0
2010-10-12 15:00:00,6.11,6.15,6.1,6.14,1569000.0,6.11,6.15,6.1,6.14,1569000.0
2010-10-12 15:30:00,6.13,6.14,6.12,6.14,1053700.0,6.13,6.14,6.12,6.14,1053700.0
2010-10-13 09:30:00,6.15,6.19,6.09,6.17,970600.0,6.15,6.19,6.09,6.17,970600.0
2010-10-13 10:00:00,6.17,6.22,6.17,6.21,1038800.0,6.17,6.22,6.17,6.21,1038800.0
2010-10-13 10:30:00,6.22,6.25,6.2,6.24,1313400.0,6.22,6.25,6.2,6.24,1313400.0
2010-10-13 11:00:00,6.24,6.25,6.23,6.23,610700.0,6.24,6.25,6.23,6.23,610700.0
2010-10-13 11:30:00,6.23,6.25,6.23,6.25,537500.0,6.23,6.25,6.23,6.25,537500.0
2010-10-13 12:00:00,6.25,6.25,6.24,6.24,410700.0,6.25,6.25,6.24,6.24,410700.0
2010-10-13 12:30:00,6.24,6.25,6.18,6.2,622000.0,6.24,6.25,6.18,6.2,622000.0
2010-10-13 13:00:00,6.2,6.25,6.2,6.22,731200.0,6.2,6.25,6.2,6.22,731200.0
2010-10-13 13:30:00,6.22,6.23,6.21,6.22,278800.0,6.22,6.23,6.21,6.22,278800.0
2010-10-13 14:00:00,6.22,6.24,6.22,6.24,276000.0,6.22,6.24,6.22,6.24,276000.0
2010-10-13 14:30:00,6.23,6.24,6.22,6.22,215100.0,6.23,6.24,6.22,6.22,215100.0
2010-10-13 15:00:00,6.22,6.23,6.19,6.21,662000.0,6.22,6.23,6.19,6.21,662000.0
2010-10-13 15:30:00,6.21,6.23,6.21,6.21,1109400.0,6.21,6.23,6.21,6.21,1109400.0
2010-10-14 09:30:00,6.21,6.23,6.18,6.2,494300.0,6.21,6.23,6.18,6.2,494300.0
2010-10-14 10:00:00,6.2,6.21,6.17,6.18,501900.0,6.2,6.21,6.17,6.18,501900.0
2010-10-14 10:30:00,6.18,6.18,6.17,6.18,175100.0,6.18,6.18,6.17,6.18,175100.0
2010-10-14 11:00:00,6.18,6.18,6.14,6.14,281300.0,6.18,6.18,6.14,6.14,281300.0
2010-10-14 11:30:00,6.14,6.15,6.12,6.12,194700.0,6.14,6.15,6.12,6.12,194700.0
2010-10-14 12:00:00,6.12,6.13,6.11,6.11,407400.0,6.12,6.13,6.11,6.11,407400.0
2010-10-14 12:30:00,6.11,6.14,6.11,6.13,430100.0,6.11,6.14,6.11,6.13,430100.0
2010-10-14 13:00:00,6.13,6.13,6.09,6.12,842900.0,6.13,6.13,6.09,6.12,842900.0
2010-10-14 13:30:00,6.12,6.13,6.11,6.13,234300.0,6.12,6.13,6.11,6.13,234300.0
2010-10-14 14:00:00,6.13,6.14,6.11,6.13,582000.0,6.13,6.14,6.11,6.13,582000.0
2010-10-14 14:30:00,6.13,6.15,6.12,6.14,623000.0,6.13,6.15,6.12,6.14,623000.0
2010-10-14 15:00:00,6.14,6.15,6.11,6.14,1070100.0,6.14,6.15,6.11,6.14,1070100.0
2010-10-14 15:30:00,6.15,6.16,6.14,6.15,1030300.0,6.15,6.16,6.14,6.15,1030300.0
2010-10-15 09:30:00,6.18,6.29,6.18,6.22,2165500.0,6.18,6.29,6.18,6.22,2165500.0
2010-10-15 10:00:00,6.22,6.26,6.16,6.18,1028300.0,6.22,6.26,6.16,6.18,1028300.0
2010-10-15 10:30:00,6.17,6.22,6.16,6.19,1316200.0,6.17,6.22,6.16,6.19,1316200.0
2010-10-15 11:00:00,6.2,6.2,6.17,6.2,952000.0,6.2,6.2,6.17,6.2,952000.0
2010-10-15 11:30:00,6.2,6.21,6.13,6.14,562700.0,6.2,6.21,6.13,6.14,562700.0
2010-10-15 12:00:00,6.14,6.18,6.14,6.16,267800.0,6.14,6.18,6.14,6.16,267800.0
2010-10-15 12:30:00,6.17,6.18,6.15,6.15,470700.0,6.17,6.18,6.15,6.15,470700.0
2010-10-15 13:00:00,6.15,6.16,6.13,6.13,299600.0,6.15,6.16,6.13,6.13,299600.0
2010-10-15 13:30:00,6.14,6.14,6.12,6.13,265600.0,6.14,6.14,6.12,6.13,265600.0
2010-10-15 14:00:00,6.14,6.17,6.13,6.16,331600.0,6.14,6.17,6.13,6.16,331600.0
2010-10-15 14:30:00,6.16,6.18,6.14,6.15,260300.0,6.16,6.18,6.14,6.15,260300.0
2010-10-15 15:00:00,6.14,6.17,6.14,6.15,319100.0,6.14,6.17,6.14,6.15,319100.0
2010-10-15 15:30:00,6.15,6.18,6.14,6.14,2798900.0,6.15,6.18,6.14,6.14,2798900.0
2010-10-18 09:30:00,6.18,6.19,6.14,6.14,2777400.0,6.18,6.19,6.14,6.14,2777400.0
2010-10-18 10:00:00,6.15,6.18,6.13,6.15,2118900.0,6.15,6.18,6.13,6.15,2118900.0
2010-10-18 10:30:00,6.15,6.18,6.13,6.15,2149200.0,6.15,6.18,6.13,6.15,2149200.0
2010-10-18 11:00:00,6.16,6.16,6.11,6.13,2854000.0,6.16,6.16,6.11,6.13,2854000.0
2010-10-18 11:30:00,6.13,6.15,6.11,6.14,1890500.0,6.13,6.15,6.11,6.14,1890500.0
2010-10-18 12:00:00,6.14,6.16,6.12,6.13,2026200.0,6.14,6.16,6.12,6.13,2026200.0
2010-10-18 12:30:00,6.13,6.14,6.13,6.13,194200.0,6.13,6.14,6.13,6.13,194200.0
2010-10-18 13:00:00,6.13,6.15,6.09,6.11,1667000.0,6.13,6.15,6.09,6.11,1667000.0
2010-10-18 13:30:00,6.11,6.15,6.11,6.12,983400.0,6.11,6.15,6.11,6.12,983400.0
2010-10-18 14:00:00,6.13,6.19,6.12,6.19,1332300.0,6.13,6.19,6.12,6.19,1332300.0
2010-10-18 14:30:00,6.18,6.19,6.14,6.17,1848600.0,6.18,6.19,6.14,6.17,1848600.0
2010-10-18 15:00:00,6.17,6.2,6.17,6.18,1674400.0,6.17,6.2,6.17,6.18,1674400.0
2010-10-18 15:30:00,6.18,6.2,6.16,6.19,1625600.0,6.18,6.2,6.16,6.19,1625600.0
2010-10-19 09:30:00,6.16,6.17,6.02,6.08,2030300.0,6.16,6.17,6.02,6.08,2030300.0
2010-10-19 10:00:00,6.07,6.17,6.07,6.17,815500.0,6.07,6.17,6.07,6.17,815500.0
2010-10-19 10:30:00,6.16,6.17,6.13,6.13,634500.0,6.16,6.17,6.13,6.13,634500.0
2010-10-19 11:00:00,6.13,6.14,6.09,6.1,496400.0,6.13,6.14,6.09,6.1,496400.0
2010-10-19 11:30:00,6.09,6.13,6.09,6.11,688200.0,6.09,6.13,6.09,6.11,688200.0
2010-10-19 12:00:00,6.11,6.11,6.09,6.09,342500.0,6.11,6.11,6.09,6.09,342500.0
2010-10-19 12:30:00,6.09,6.1,6.07,6.09,644500.0,6.09,6.1,6.07,6.09,644500.0
2010-10-19 13:00:00,6.09,6.1,6.08,6.09,520900.0,6.09,6.1,6.08,6.09,520900.0
2010-10-19 13:30:00,6.09,6.11,6.04,6.05,791000.0,6.09,6.11,6.04,6.05,791000.0
2010-10-19 14:00:00,6.05,6.05,6.0,6.02,1557500.0,6.05,6.05,6.0,6.02,1557500.0
2010-10-19 14:30:00,6.02,6.03,5.99,6.03,1218600.0,6.02,6.03,5.99,6.03,1218600.0
2010-10-19 15:00:00,6.02,6.03,5.96,5.96,1403800.0,6.02,6.03,5.96,5.96,1403800.0
2010-10-19 15:30:00,5.96,5.99,5.95,5.98,2979600.0,5.96,5.99,5.95,5.98,2979600.0
2010-10-20 09:30:00,6.19,6.65,6.17,6.37,9850200.0,6.19,6.65,6.17,6.37,9850200.0
2010-10-20 10:00:00,6.36,6.5,6.36,6.39,4744400.0,6.36,6.5,6.36,6.39,4744400.0
2010-10-20 10:30:00,6.39,6.51,6.39,6.51,2804200.0,6.39,6.51,6.39,6.51,2804200.0
2010-10-20 11:00:00,6.51,6.53,6.44,6.52,4196600.0,6.51,6.53,6.44,6.52,4196600.0
2010-10-20 11:30:00,6.51,6.62,6.51,6.6,3425600.0,6.51,6.62,6.51,6.6,3425600.0
2010-10-20 12:00:00,6.6,6.7,6.56,6.61,3397700.0,6.6,6.7,6.56,6.61,3397700.0
2010-10-20 12:30:00,6.61,6.62,6.51,6.54,1916100.0,6.61,6.62,6.51,6.54,1916100.0
2010-10-20 13:00:00,6.53,6.61,6.5,6.5,2323400.0,6.53,6.61,6.5,6.5,2323400.0
2010-10-20 13:30:00,6.51,6.53,6.47,6.49,4394500.0,6.51,6.53,6.47,6.49,4394500.0
2010-10-20 14:00:00,6.49,6.52,6.44,6.45,3927700.0,6.49,6.52,6.44,6.45,3927700.0
2010-10-20 14:30:00,6.45,6.46,6.38,6.4,3042200.0,6.45,6.46,6.38,6.4,3042200.0
2010-10-20 15:00:00,6.4,6.43,6.37,6.4,9560400.0,6.4,6.43,6.37,6.4,9560400.0
2010-10-20 15:30:00,6.4,6.41,6.29,6.3,8781000.0,6.4,6.41,6.29,6.3,8781000.0
2010-10-21 09:30:00,6.33,6.41,6.3,6.39,6153900.0,6.33,6.41,6.3,6.39,6153900.0
2010-10-21 10:00:00,6.39,6.43,6.35,6.4,7089400.0,6.39,6.43,6.35,6.4,7089400.0
2010-10-21 10:30:00,6.4,6.42,6.36,6.38,2974200.0,6.4,6.42,6.36,6.38,2974200.0
2010-10-21 11:00:00,6.38,6.39,6.33,6.37,1716500.0,6.38,6.39,6.33,6.37,1716500.0
2010-10-21 11:30:00,6.37,6.37,6.33,6.36,1280200.0,6.37,6.37,6.33,6.36,1280200.0
2010-10-21 12:00:00,6.37,6.37,6.33,6.36,589900.0,6.37,6.37,6.33,6.36,589900.0
2010-10-21 12:30:00,6.36,6.36,6.34,6.35,346000.0,6.36,6.36,6.34,6.35,346000.0
2010-10-21 13:00:00,6.35,6.37,6.35,6.35,642500.0,6.35,6.37,6.35,6.35,642500.0
2010-10-21 13:30:00,6.36,6.36,6.29,6.3,1292600.0,6.36,6.36,6.29,6.3,1292600.0
2010-10-21 14:00:00,6.3,6.33,6.3,6.32,560800.0,6.3,6.33,6.3,6.32,560800.0
2010-10-21 14:30:00,6.32,6.36,6.31,6.35,1771000.0,6.32,6.36,6.31,6.35,1771000.0
2010-10-21 15:00:00,6.34,6.36,6.33,6.34,2492800.0,6.34,6.36,6.33,6.34,2492800.0
2010-10-21 15:30:00,6.34,6.38,6.34,6.34,2698700.0,6.34,6.38,6.34,6.34,2698700.0
2010-10-22 09:30:00,6.36,6.4,6.34,6.35,2224100.0,6.36,6.4,6.34,6.35,2224100.0
2010-10-22 10:00:00,6.35,6.37,6.33,6.36,837700.0,6.35,6.37,6.33,6.36,837700.0
2010-10-22 10:30:00,6.36,6.37,6.36,6.36,458600.0,6.36,6.37,6.36,6.36,458600.0
2010-10-22 11:00:00,6.36,6.37,6.35,6.36,360200.0,6.36,6.37,6.35,6.36,360200.0
2010-10-22 11:30:00,6.36,6.37,6.35,6.36,380600.0,6.36,6.37,6.35,6.36,380600.0
2010-10-22 12:00:00,6.35,6.36,6.35,6.35,298300.0,6.35,6.36,6.35,6.35,298300.0
2010-10-22 12:30:00,6.36,6.36,6.3,6.3,747600.0,6.36,6.36,6.3,6.3,747600.0
2010-10-22 13:00:00,6.31,6.32,6.29,6.29,977100.0,6.31,6.32,6.29,6.29,977100.0
2010-10-22 13:30:00,6.29,6.3,6.26,6.27,851500.0,6.29,6.3,6.26,6.27,851500.0
2010-10-22 14:00:00,6.27,6.3,6.26,6.3,696600.0,6.27,6.3,6.26,6.3,696600.0
2010-10-22 14:30:00,6.3,6.3,6.29,6.3,189800.0,6.3,6.3,6.29,6.3,189800.0
2010-10-22 15:00:00,6.3,6.3,6.29,6.29,721500.0,6.3,6.3,6.29,6.29,721500.0
2010-10-22 15:30:00,6.3,6.31,6.29,6.3,1805300.0,6.3,6.31,6.29,6.3,1805300.0
2010-10-25 09:30:00,6.35,6.38,6.32,6.34,1111400.0,6.35,6.38,6.32,6.34,1111400.0
2010-10-25 10:00:00,6.34,6.37,6.31,6.31,505500.0,6.34,6.37,6.31,6.31,505500.0
2010-10-25 10:30:00,6.31,6.32,6.3,6.3,593200.0,6.31,6.32,6.3,6.3,593200.0
2010-10-25 11:00:00,6.3,6.31,6.3,6.3,566100.0,6.3,6.31,6.3,6.3,566100.0
2010-10-25 11:30:00,6.3,6.32,6.3,6.32,452800.0,6.3,6.32,6.3,6.32,452800.0
2010-10-25 12:00:00,6.31,6.32,6.31,6.31,371300.0,6.31,6.32,6.31,6.31,371300.0
2010-10-25 12:30:00,6.31,6.32,6.31,6.32,203900.0,6.31,6.32,6.31,6.32,203900.0
2010-10-25 13:00:00,6.31,6.32,6.31,6.31,287700.0,6.31,6.32,6.31,6.31,287700.0
2010-10-25 13:30:00,6.32,6.33,6.3,6.3,990000.0,6.32,6.33,6.3,6.3,990000.0
2010-10-25 14:00:00,6.31,6.32,6.3,6.32,769500.0,6.31,6.32,6.3,6.32,769500.0
2010-10-25 14:30:00,6.32,6.36,6.31,6.35,1343300.0,6.32,6.36,6.31,6.35,1343300.0
2010-10-25 15:00:00,6.34,6.37,6.34,6.34,2621000.0,6.34,6.37,6.34,6.34,2621000.0
2010-10-25 15:30:00,6.34,6.35,6.3,6.32,2057900.0,6.34,6.35,6.3,6.32,2057900.0
2010-10-26 09:30:00,6.3,6.3,6.25,6.3,839700.0,6.3,6.3,6.25,6.3,839700.0
2010-10-26 10:00:00,6.3,6.31,6.29,6.29,510900.0,6.3,6.31,6.29,6.29,510900.0
2010-10-26 10:30:00,6.3,6.3,6.28,6.3,384700.0,6.3,6.3,6.28,6.3,384700.0
2010-10-26 11:00:00,6.3,6.3,6.29,6.3,305900.0,6.3,6.3,6.29,6.3,305900.0
2010-10-26 11:30:00,6.3,6.3,6.29,6.3,326700.0,6.3,6.3,6.29,6.3,326700.0
2010-10-26 12:00:00,6.3,6.31,6.3,6.3,310000.0,6.3,6.31,6.3,6.3,310000.0
2010-10-26 12:30:00,6.31,6.31,6.28,6.28,475500.0,6.31,6.31,6.28,6.28,475500.0
2010-10-26 13:00:00,6.29,6.3,6.28,6.3,328000.0,6.29,6.3,6.28,6.3,328000.0
2010-10-26 13:30:00,6.29,6.3,6.29,6.3,279400.0,6.29,6.3,6.29,6.3,279400.0
2010-10-26 14:00:00,6.3,6.3,6.29,6.3,198500.0,6.3,6.3,6.29,6.3,198500.0
2010-10-26 14:30:00,6.3,6.3,6.29,6.3,231900.0,6.3,6.3,6.29,6.3,231900.0
2010-10-26 15:00:00,6.29,6.3,6.29,6.3,373500.0,6.29,6.3,6.29,6.3,373500.0
2010-10-26 15:30:00,6.29,6.31,6.29,6.29,1351300.0,6.29,6.31,6.29,6.29,1351300.0
2010-10-27 09:30:00,6.27,6.31,6.21,6.31,990000.0,6.27,6.31,6.21,6.31,990000.0
2010-10-27 10:00:00,6.31,6.32,6.28,6.28,551300.0,6.31,6.32,6.28,6.28,551300.0
2010-10-27 10:30:00,6.28,6.3,6.25,6.25,531500.0,6.28,6.3,6.25,6.25,531500.0
2010-10-27 11:00:00,6.25,6.26,6.24,6.26,323200.0,6.25,6.26,6.24,6.26,323200.0
2010-10-27 11:30:00,6.26,6.27,6.25,6.27,225600.0,6.26,6.27,6.25,6.27,225600.0
2010-10-27 12:00:00,6.26,6.27,6.25,6.26,282000.0,6.26,6.27,6.25,6.26,282000.0
2010-10-27 12:30:00,6.25,6.28,6.25,6.28,368600.0,6.25,6.28,6.25,6.28,368600.0
2010-10-27 13:00:00,6.28,6.28,6.26,6.27,342400.0,6.28,6.28,6.26,6.27,342400.0
2010-10-27 13:30:00,6.26,6.27,6.26,6.26,111200.0,6.26,6.27,6.26,6.26,111200.0
2010-10-27 14:00:00,6.26,6.27,6.26,6.27,251300.0,6.26,6.27,6.26,6.27,251300.0
2010-10-27 14:30:00,6.26,6.29,6.26,6.28,428200.0,6.26,6.29,6.26,6.28,428200.0
2010-10-27 15:00:00,6.29,6.3,6.28,6.29,646200.0,6.29,6.3,6.28,6.29,646200.0
2010-10-27 15:30:00,6.29,6.31,6.28,6.3,1813000.0,6.29,6.31,6.28,6.3,1813000.0
2010-10-28 09:30:00,6.51,6.55,6.35,6.37,4495300.0,6.51,6.55,6.35,6.37,4495300.0
2010-10-28 10:00:00,6.37,6.39,6.24,6.29,3427300.0,6.37,6.39,6.24,6.29,3427300.0
2010-10-28 10:30:00,6.29,6.31,6.26,6.3,2588900.0,6.29,6.31,6.26,6.3,2588900.0
2010-10-28 11:00:00,6.3,6.36,6.29,6.34,3428100.0,6.3,6.36,6.29,6.34,3428100.0
2010-10-28 11:30:00,6.33,6.35,6.32,6.34,1910200.0,6.33,6.35,6.32,6.34,1910200.0
2010-10-28 12:00:00,6.34,6.35,6.32,6.32,583400.0,6.34,6.35,6.32,6.32,583400.0
2010-10-28 12:30:00,6.32,6.38,6.31,6.38,1261100.0,6.32,6.38,6.31,6.38,1261100.0
2010-10-28 13:00:00,6.37,6.41,6.35,6.36,1507500.0,6.37,6.41,6.35,6.36,1507500.0
2010-10-28 13:30:00,6.36,6.41,6.35,6.4,1430700.0,6.36,6.41,6.35,6.4,1430700.0
2010-10-28 14:00:00,6.4,6.41,6.37,6.38,1802000.0,6.4,6.41,6.37,6.38,1802000.0
2010-10-28 14:30:00,6.38,6.4,6.36,6.37,1807000.0,6.38,6.4,6.36,6.37,1807000.0
2010-10-28 15:00:00,6.38,6.39,6.35,6.36,1873500.0,6.38,6.39,6.35,6.36,1873500.0
2010-10-28 15:30:00,6.36,6.38,6.36,6.37,2744500.0,6.36,6.38,6.36,6.37,2744500.0
2010-10-29 09:30:00,6.38,6.38,6.32,6.34,1588500.0,6.38,6.38,6.32,6.34,1588500.0
2010-10-29 10:00:00,6.34,6.35,6.34,6.34,353000.0,6.34,6.35,6.34,6.34,353000.0
2010-10-29 10:30:00,6.34,6.35,6.33,6.34,321400.0,6.34,6.35,6.33,6.34,321400.0
2010-10-29 11:00:00,6.34,6.34,6.33,6.33,213400.0,6.34,6.34,6.33,6.33,213400.0
2010-10-29 11:30:00,6.34,6.34,6.32,6.34,674000.0,6.34,6.34,6.32,6.34,674000.0
2010-10-29 12:00:00,6.34,6.37,6.34,6.36,735800.0,6.34,6.37,6.34,6.36,735800.0
2010-10-29 12:30:00,6.36,6.37,6.35,6.35,245900.0,6.36,6.37,6.35,6.35,245900.0
2010-10-29 13:00:00,6.35,6.36,6.33,6.33,274100.0,6.35,6.36,6.33,6.33,274100.0
2010-10-29 13:30:00,6.33,6.37,6.33,6.37,1578900.0,6.33,6.37,6.33,6.37,1578900.0
2010-10-29 14:00:00,6.37,6.37,6.33,6.34,1318900.0,6.37,6.37,6.33,6.34,1318900.0
2010-10-29 14:30:00,6.34,6.35,6.33,6.34,546000.0,6.34,6.35,6.33,6.34,546000.0
2010-10-29 15:00:00,6.34,6.37,6.33,6.37,1101800.0,6.34,6.37,6.33,6.37,1101800.0
2010-10-29 15:30:00,6.36,6.39,6.36,6.39,3662700.0,6.36,6.39,6.36,6.39,3662700.0
2010-11-01 09:30:00,6.37,6.41,6.35,6.38,672600.0,6.37,6.41,6.35,6.38,672600.0
2010-11-01 10:00:00,6.39,6.48,6.38,6.43,3034700.0,6.39,6.48,6.38,6.43,3034700.0
2010-11-01 10:30:00,6.43,6.45,6.39,6.4,1066200.0,6.43,6.45,6.39,6.4,1066200.0
2010-11-01 11:00:00,6.4,6.42,6.37,6.37,1019000.0,6.4,6.42,6.37,6.37,1019000.0
2010-11-01 11:30:00,6.38,6.41,6.36,6.39,1004400.0,6.38,6.41,6.36,6.39,1004400.0
2010-11-01 12:00:00,6.39,6.4,6.36,6.36,583500.0,6.39,6.4,6.36,6.36,583500.0
2010-11-01 12:30:00,6.37,6.37,6.35,6.35,363600.0,6.37,6.37,6.35,6.35,363600.0
2010-11-01 13:00:00,6.36,6.37,6.35,6.36,565700.0,6.36,6.37,6.35,6.36,565700.0
2010-11-01 13:30:00,6.36,6.36,6.35,6.35,233300.0,6.36,6.36,6.35,6.35,233300.0
2010-11-01 14:00:00,6.35,6.39,6.35,6.35,1049000.0,6.35,6.39,6.35,6.35,1049000.0
2010-11-01 14:30:00,6.35,6.36,6.3,6.33,1004500.0,6.35,6.36,6.3,6.33,1004500.0
2010-11-01 15:00:00,6.32,6.33,6.29,6.32,1579900.0,6.32,6.33,6.29,6.32,1579900.0
2010-11-01 15:30:00,6.32,6.33,6.3,6.31,1205300.0,6.32,6.33,6.3,6.31,1205300.0
2010-11-02 09:30:00,6.39,6.43,6.36,6.39,1009100.0,6.39,6.43,6.36,6.39,1009100.0
2010-11-02 10:00:00,6.4,6.4,6.38,6.39,904700.0,6.4,6.4,6.38,6.39,904700.0
2010-11-02 10:30:00,6.39,6.39,6.38,6.38,389300.0,6.39,6.39,6.38,6.38,389300.0
2010-11-02 11:00:00,6.38,6.39,6.38,6.38,388100.0,6.38,6.39,6.38,6.38,388100.0
2010-11-02 11:30:00,6.39,6.39,6.38,6.39,324000.0,6.39,6.39,6.38,6.39,324000.0
2010-11-02 12:00:00,6.39,6.4,6.38,6.4,758200.0,6.39,6.4,6.38,6.4,758200.0
2010-11-02 12:30:00,6.39,6.4,6.39,6.39,900700.0,6.39,6.4,6.39,6.39,900700.0
2010-11-02 13:00:00,6.39,6.4,6.38,6.39,854400.0,6.39,6.4,6.38,6.39,854400.0
2010-11-02 13:30:00,6.4,6.43,6.39,6.43,1591300.0,6.4,6.43,6.39,6.43,1591300.0
2010-11-02 14:00:00,6.42,6.43,6.38,6.41,1220200.0,6.42,6.43,6.38,6.41,1220200.0
2010-11-02 14:30:00,6.4,6.43,6.4,6.42,485700.0,6.4,6.43,6.4,6.42,485700.0
2010-11-02 15:00:00,6.42,6.43,6.42,6.42,573600.0,6.42,6.43,6.42,6.42,573600.0
2010-11-02 15:30:00,6.42,6.44,6.42,6.44,1931900.0,6.42,6.44,6.42,6.44,1931900.0
2010-11-03 09:30:00,6.46,6.49,6.42,6.43,944900.0,6.46,6.49,6.42,6.43,944900.0
2010-11-03 10:00:00,6.42,6.46,6.42,6.45,1054000.0,6.42,6.46,6.42,6.45,1054000.0
2010-11-03 10:30:00,6.45,6.47,6.44,6.46,609400.0,6.45,6.47,6.44,6.46,609400.0
2010-11-03 11:00:00,6.46,6.47,6.43,6.43,723900.0,6.46,6.47,6.43,6.43,723900.0
2010-11-03 11:30:00,6.43,6.46,6.42,6.42,901300.0,6.43,6.46,6.42,6.42,901300.0
2010-11-03 12:00:00,6.42,6.43,6.4,6.41,636400.0,6.42,6.43,6.4,6.41,636400.0
2010-11-03 12:30:00,6.41,6.42,6.4,6.41,368900.0,6.41,6.42,6.4,6.41,368900.0
2010-11-03 13:00:00,6.42,6.42,6.41,6.41,373000.0,6.42,6.42,6.41,6.41,373000.0
2010-11-03 13:30:00,6.42,6.42,6.41,6.41,206500.0,6.42,6.42,6.41,6.41,206500.0
2010-11-03 14:00:00,6.42,6.45,6.39,6.39,1478400.0,6.42,6.45,6.39,6.39,1478400.0
2010-11-03 14:30:00,6.39,6.42,6.38,6.42,1157800.0,6.39,6.42,6.38,6.42,1157800.0
2010-11-03 15:00:00,6.42,6.45,6.42,6.45,812700.0,6.42,6.45,6.42,6.45,812700.0
2010-11-03 15:30:00,6.44,6.45,6.43,6.44,2362800.0,6.44,6.45,6.43,6.44,2362800.0
2010-11-04 09:30:00,6.54,6.58,6.45,6.48,1516100.0,6.54,6.58,6.45,6.48,1516100.0
2010-11-04 10:00:00,6.48,6.48,6.41,6.46,1965000.0,6.48,6.48,6.41,6.46,1965000.0
2010-11-04 10:30:00,6.46,6.5,6.46,6.49,664100.0,6.46,6.5,6.46,6.49,664100.0
2010-11-04 11:00:00,6.5,6.52,6.47,6.47,558100.0,6.5,6.52,6.47,6.47,558100.0
2010-11-04 11:30:00,6.48,6.48,6.47,6.47,223300.0,6.48,6.48,6.47,6.47,223300.0
2010-11-04 12:00:00,6.47,6.5,6.47,6.49,412400.0,6.47,6.5,6.47,6.49,412400.0
2010-11-04 12:30:00,6.49,6.5,6.48,6.49,245500.0,6.49,6.5,6.48,6.49,245500.0
2010-11-04 13:00:00,6.48,6.49,6.45,6.45,396200.0,6.48,6.49,6.45,6.45,396200.0
2010-11-04 13:30:00,6.45,6.48,6.45,6.45,534600.0,6.45,6.48,6.45,6.45,534600.0
2010-11-04 14:00:00,6.46,6.46,6.44,6.44,331300.0,6.46,6.46,6.44,6.44,331300.0
2010-11-04 14:30:00,6.44,6.46,6.44,6.45,576700.0,6.44,6.46,6.44,6.45,576700.0
2010-11-04 15:00:00,6.44,6.45,6.44,6.45,790300.0,6.44,6.45,6.44,6.45,790300.0
2010-11-04 15:30:00,6.45,6.49,6.42,6.49,2729300.0,6.45,6.49,6.42,6.49,2729300.0
2010-11-05 09:30:00,6.51,6.57,6.48,6.56,1540400.0,6.51,6.57,6.48,6.56,1540400.0
2010-11-05 10:00:00,6.57,6.66,6.53,6.66,1720700.0,6.57,6.66,6.53,6.66,1720700.0
2010-11-05 10:30:00,6.65,6.67,6.64,6.65,961600.0,6.65,6.67,6.64,6.65,961600.0
2010-11-05 11:00:00,6.64,6.7,6.63,6.69,3278200.0,6.64,6.7,6.63,6.69,3278200.0
2010-11-05 11:30:00,6.7,6.76,6.69,6.72,2205000.0,6.7,6.76,6.69,6.72,2205000.0
2010-11-05 12:00:00,6.72,6.73,6.7,6.72,923700.0,6.72,6.73,6.7,6.72,923700.0
2010-11-05 12:30:00,6.73,6.76,6.72,6.72,776100.0,6.73,6.76,6.72,6.72,776100.0
2010-11-05 13:00:00,6.73,6.78,6.72,6.77,1161100.0,6.73,6.78,6.72,6.77,1161100.0
2010-11-05 13:30:00,6.78,6.86,6.77,6.8,2179300.0,6.78,6.86,6.77,6.8,2179300.0
2010-11-05 14:00:00,6.8,6.86,6.8,6.85,1604900.0,6.8,6.86,6.8,6.85,1604900.0
2010-11-05 14:30:00,6.86,6.91,6.85,6.89,2290100.0,6.86,6.91,6.85,6.89,2290100.0
2010-11-05 15:00:00,6.89,6.9,6.85,6.89,2579800.0,6.89,6.9,6.85,6.89,2579800.0
2010-11-05 15:30:00,6.89,6.96,6.88,6.93,6025300.0,6.89,6.96,6.88,6.93,6025300.0
2010-11-08 09:30:00,6.88,6.89,6.74,6.76,2329700.0,6.88,6.89,6.74,6.76,2329700.0
2010-11-08 10:00:00,6.76,6.77,6.74,6.77,1251400.0,6.76,6.77,6.74,6.77,1251400.0
2010-11-08 10:30:00,6.76,6.78,6.76,6.78,814600.0,6.76,6.78,6.76,6.78,814600.0
2010-11-08 11:00:00,6.78,6.79,6.77,6.79,519000.0,6.78,6.79,6.77,6.79,519000.0
2010-11-08 11:30:00,6.78,6.82,6.78,6.82,1098500.0,6.78,6.82,6.78,6.82,1098500.0
2010-11-08 12:00:00,6.82,6.83,6.79,6.8,995200.0,6.82,6.83,6.79,6.8,995200.0
2010-11-08 12:30:00,6.81,6.83,6.8,6.8,559900.0,6.81,6.83,6.8,6.8,559900.0
2010-11-08 13:00:00,6.81,6.81,6.78,6.8,1066000.0,6.81,6.81,6.78,6.8,1066000.0
2010-11-08 13:30:00,6.8,6.8,6.77,6.77,431900.0,6.8,6.8,6.77,6.77,431900.0
2010-11-08 14:00:00,6.78,6.78,6.76,6.77,692100.0,6.78,6.78,6.76,6.77,692100.0
2010-11-08 14:30:00,6.76,6.77,6.76,6.77,423000.0,6.76,6.77,6.76,6.77,423000.0
2010-11-08 15:00:00,6.76,6.78,6.76,6.76,1010200.0,6.76,6.78,6.76,6.76,1010200.0
2010-11-08 15:30:00,6.77,6.79,6.76,6.79,2196000.0,6.77,6.79,6.76,6.79,2196000.0
2010-11-09 09:30:00,6.77,6.8,6.75,6.76,509900.0,6.77,6.8,6.75,6.76,509900.0
2010-11-09 10:00:00,6.75,6.76,6.68,6.69,2641200.0,6.75,6.76,6.68,6.69,2641200.0
2010-11-09 10:30:00,6.69,6.69,6.65,6.68,719400.0,6.69,6.69,6.65,6.68,719400.0
2010-11-09 11:00:00,6.68,6.76,6.67,6.76,1793600.0,6.68,6.76,6.67,6.76,1793600.0
2010-11-09 11:30:00,6.75,6.81,6.74,6.75,901300.0,6.75,6.81,6.74,6.75,901300.0
2010-11-09 12:00:00,6.75,6.78,6.75,6.77,321100.0,6.75,6.78,6.75,6.77,321100.0
2010-11-09 12:30:00,6.76,6.77,6.72,6.76,652500.0,6.76,6.77,6.72,6.76,652500.0
2010-11-09 13:00:00,6.76,6.76,6.71,6.72,254100.0,6.76,6.76,6.71,6.72,254100.0
2010-11-09 13:30:00,6.72,6.72,6.69,6.71,432800.0,6.72,6.72,6.69,6.71,432800.0
2010-11-09 14:00:00,6.72,6.74,6.71,6.74,610100.0,6.72,6.74,6.71,6.74,610100.0
2010-11-09 14:30:00,6.74,6.75,6.7,6.73,913900.0,6.74,6.75,6.7,6.73,913900.0
2010-11-09 15:00:00,6.72,6.73,6.69,6.7,477400.0,6.72,6.73,6.69,6.7,477400.0
2010-11-09 15:30:00,6.69,6.7,6.66,6.68,2004900.0,6.69,6.7,6.66,6.68,2004900.0
2010-11-10 09:30:00,6.72,6.73,6.64,6.65,650900.0,6.72,6.73,6.64,6.65,650900.0
2010-11-10 10:00:00,6.65,6.66,6.62,6.66,504100.0,6.65,6.66,6.62,6.66,504100.0
2010-11-10 10:30:00,6.65,6.68,6.63,6.68,695500.0,6.65,6.68,6.63,6.68,695500.0
2010-11-10 11:00:00,6.68,6.69,6.65,6.68,710300.0,6.68,6.69,6.65,6.68,710300.0
2010-11-10 11:30:00,6.67,6.72,6.67,6.71,904600.0,6.67,6.72,6.67,6.71,904600.0
2010-11-10 12:00:00,6.71,6.74,6.7,6.72,1064100.0,6.71,6.74,6.7,6.72,1064100.0
2010-11-10 12:30:00,6.71,6.84,6.71,6.78,3435800.0,6.71,6.84,6.71,6.78,3435800.0
2010-11-10 13:00:00,6.78,6.82,6.73,6.82,864900.0,6.78,6.82,6.73,6.82,864900.0
2010-11-10 13:30:00,6.82,6.84,6.81,6.84,1106900.0,6.82,6.84,6.81,6.84,1106900.0
2010-11-10 14:00:00,6.84,6.85,6.83,6.85,1133500.0,6.84,6.85,6.83,6.85,1133500.0
2010-11-10 14:30:00,6.85,6.85,6.81,6.82,647200.0,6.85,6.85,6.81,6.82,647200.0
2010-11-10 15:00:00,6.83,6.84,6.82,6.84,907700.0,6.83,6.84,6.82,6.84,907700.0
2010-11-10 15:30:00,6.84,6.86,6.83,6.83,1921500.0,6.84,6.86,6.83,6.83,1921500.0
2010-11-11 09:30:00,6.78,6.8,6.67,6.77,1033800.0,6.78,6.8,6.67,6.77,1033800.0
2010-11-11 10:00:00,6.76,6.81,6.76,6.8,583000.0,6.76,6.81,6.76,6.8,583000.0
2010-11-11 10:30:00,6.8,6.81,6.76,6.8,725700.0,6.8,6.81,6.76,6.8,725700.0
2010-11-11 11:00:00,6.8,6.83,6.74,6.76,654000.0,6.8,6.83,6.74,6.76,654000.0
2010-11-11 11:30:00,6.76,6.79,6.75,6.78,409200.0,6.76,6.79,6.75,6.78,409200.0
2010-11-11 12:00:00,6.78,6.79,6.76,6.76,457200.0,6.78,6.79,6.76,6.76,457200.0
2010-11-11 12:30:00,6.76,6.77,6.72,6.75,640600.0,6.76,6.77,6.72,6.75,640600.0
2010-11-11 13:00:00,6.74,6.76,6.73,6.76,459900.0,6.74,6.76,6.73,6.76,459900.0
2010-11-11 13:30:00,6.76,6.83,6.75,6.82,851300.0,6.76,6.83,6.75,6.82,851300.0
2010-11-11 14:00:00,6.82,6.83,6.82,6.82,533100.0,6.82,6.83,6.82,6.82,533100.0
2010-11-11 14:30:00,6.82,6.85,6.82,6.83,1263600.0,6.82,6.85,6.82,6.83,1263600.0
2010-11-11 15:00:00,6.84,6.85,6.82,6.82,918000.0,6.84,6.85,6.82,6.82,918000.0
2010-11-11 15:30:00,6.82,6.85,6.81,6.83,1932000.0,6.82,6.85,6.81,6.83,1932000.0
2010-11-12 09:30:00,6.81,6.83,6.75,6.78,683600.0,6.81,6.83,6.75,6.78,683600.0
2010-11-12 10:00:00,6.78,6.82,6.73,6.77,1412800.0,6.78,6.82,6.73,6.77,1412800.0
2010-11-12 10:30:00,6.77,6.8,6.75,6.78,2779800.0,6.77,6.8,6.75,6.78,2779800.0
2010-11-12 11:00:00,6.78,6.79,6.76,6.77,850400.0,6.78,6.79,6.76,6.77,850400.0
2010-11-12 11:30:00,6.77,6.78,6.74,6.74,227500.0,6.77,6.78,6.74,6.74,227500.0
2010-11-12 12:00:00,6.74,6.75,6.7,6.7,348000.0,6.74,6.75,6.7,6.7,348000.0
2010-11-12 12:30:00,6.7,6.72,6.69,6.69,346300.0,6.7,6.72,6.69,6.69,346300.0
2010-11-12 13:00:00,6.69,6.71,6.67,6.7,758100.0,6.69,6.71,6.67,6.7,758100.0
2010-11-12 13:30:00,6.7,6.72,6.69,6.7,239600.0,6.7,6.72,6.69,6.7,239600.0
2010-11-12 14:00:00,6.7,6.73,6.7,6.7,283800.0,6.7,6.73,6.7,6.7,283800.0
2010-11-12 14:30:00,6.7,6.72,6.69,6.7,799300.0,6.7,6.72,6.69,6.7,799300.0
2010-11-12 15:00:00,6.7,6.74,6.7,6.73,493800.0,6.7,6.74,6.7,6.73,493800.0
2010-11-12 15:30:00,6.72,6.75,6.71,6.73,1481100.0,6.72,6.75,6.71,6.73,1481100.0
2010-11-15 09:30:00,6.78,6.78,6.69,6.72,453600.0,6.78,6.78,6.69,6.72,453600.0
2010-11-15 10:00:00,6.71,6.74,6.7,6.74,646600.0,6.71,6.74,6.7,6.74,646600.0
2010-11-15 10:30:00,6.74,6.78,6.73,6.76,798600.0,6.74,6.78,6.73,6.76,798600.0
2010-11-15 11:00:00,6.76,6.77,6.74,6.76,615400.0,6.76,6.77,6.74,6.76,615400.0
2010-11-15 11:30:00,6.75,6.78,6.75,6.78,366700.0,6.75,6.78,6.75,6.78,366700.0
2010-11-15 12:00:00,6.78,6.78,6.74,6.75,376300.0,6.78,6.78,6.74,6.75,376300.0
2010-11-15 12:30:00,6.75,6.76,6.74,6.75,142100.0,6.75,6.76,6.74,6.75,142100.0
2010-11-15 13:00:00,6.74,6.76,6.74,6.75,205900.0,6.74,6.76,6.74,6.75,205900.0
2010-11-15 13:30:00,6.75,6.76,6.74,6.74,138000.0,6.75,6.76,6.74,6.74,138000.0
2010-11-15 14:00:00,6.74,6.75,6.73,6.74,235100.0,6.74,6.75,6.73,6.74,235100.0
2010-11-15 14:30:00,6.74,6.74,6.73,6.73,88700.0,6.74,6.74,6.73,6.73,88700.0
2010-11-15 15:00:00,6.73,6.74,6.69,6.7,723100.0,6.73,6.74,6.69,6.7,723100.0
2010-11-15 15:30:00,6.71,6.71,6.69,6.7,977900.0,6.71,6.71,6.69,6.7,977900.0
2010-11-16 09:30:00,6.66,6.74,6.65,6.68,1273100.0,6.66,6.74,6.65,6.68,1273100.0
2010-11-16 10:00:00,6.68,6.72,6.66,6.68,684100.0,6.68,6.72,6.66,6.68,684100.0
2010-11-16 10:30:00,6.68,6.68,6.6,6.63,935700.0,6.68,6.68,6.6,6.63,935700.0
2010-11-16 11:00:00,6.62,6.65,6.57,6.61,1008300.0,6.62,6.65,6.57,6.61,1008300.0
2010-11-16 11:30:00,6.61,6.61,6.56,6.58,380600.0,6.61,6.61,6.56,6.58,380600.0
2010-11-16 12:00:00,6.57,6.61,6.57,6.58,555900.0,6.57,6.61,6.57,6.58,555900.0
2010-11-16 12:30:00,6.58,6.59,6.54,6.56,513800.0,6.58,6.59,6.54,6.56,513800.0
2010-11-16 13:00:00,6.56,6.57,6.56,6.57,107400.0,6.56,6.57,6.56,6.57,107400.0
2010-11-16 13:30:00,6.57,6.57,6.55,6.56,233200.0,6.57,6.57,6.55,6.56,233200.0
2010-11-16 14:00:00,6.57,6.57,6.54,6.54,373900.0,6.57,6.57,6.54,6.54,373900.0
2010-11-16 14:30:00,6.55,6.57,6.51,6.55,704500.0,6.55,6.57,6.51,6.55,704500.0
2010-11-16 15:00:00,6.55,6.57,6.5,6.5,1423800.0,6.55,6.57,6.5,6.5,1423800.0
2010-11-16 15:30:00,6.5,6.53,6.48,6.52,1908800.0,6.5,6.53,6.48,6.52,1908800.0
2010-11-17 09:30:00,6.53,6.66,6.46,6.65,7339200.0,6.53,6.66,6.46,6.65,7339200.0
2010-11-17 10:00:00,6.64,6.76,6.64,6.69,3785400.0,6.64,6.76,6.64,6.69,3785400.0
2010-11-17 10:30:00,6.7,6.71,6.65,6.67,1702900.0,6.7,6.71,6.65,6.67,1702900.0
2010-11-17 11:00:00,6.68,6.68,6.61,6.65,1383300.0,6.68,6.68,6.61,6.65,1383300.0
2010-11-17 11:30:00,6.66,6.67,6.61,6.64,1439400.0,6.66,6.67,6.61,6.64,1439400.0
2010-11-17 12:00:00,6.65,6.67,6.61,6.62,1434400.0,6.65,6.67,6.61,6.62,1434400.0
2010-11-17 12:30:00,6.63,6.63,6.53,6.53,982700.0,6.63,6.63,6.53,6.53,982700.0
2010-11-17 13:00:00,6.53,6.61,6.51,6.58,1999600.0,6.53,6.61,6.51,6.58,1999600.0
2010-11-17 13:30:00,6.58,6.59,6.51,6.52,931600.0,6.58,6.59,6.51,6.52,931600.0
2010-11-17 14:00:00,6.52,6.53,6.44,6.47,1887800.0,6.52,6.53,6.44,6.47,1887800.0
2010-11-17 14:30:00,6.47,6.51,6.46,6.47,1390700.0,6.47,6.51,6.46,6.47,1390700.0
2010-11-17 15:00:00,6.48,6.52,6.47,6.49,1591300.0,6.48,6.52,6.47,6.49,1591300.0
2010-11-17 15:30:00,6.5,6.58,6.49,6.55,1913400.0,6.5,6.58,6.49,6.55,1913400.0
2010-11-18 09:30:00,6.62,6.64,6.55,6.58,696600.0,6.62,6.64,6.55,6.58,696600.0
2010-11-18 10:00:00,6.58,6.62,6.57,6.58,1198600.0,6.58,6.62,6.57,6.58,1198600.0
2010-11-18 10:30:00,6.59,6.59,6.55,6.55,276700.0,6.59,6.59,6.55,6.55,276700.0
2010-11-18 11:00:00,6.55,6.56,6.54,6.54,315700.0,6.55,6.56,6.54,6.54,315700.0
2010-11-18 11:30:00,6.55,6.55,6.52,6.55,455800.0,6.55,6.55,6.52,6.55,455800.0
2010-11-18 12:00:00,6.54,6.57,6.54,6.57,518400.0,6.54,6.57,6.54,6.57,518400.0
2010-11-18 12:30:00,6.57,6.57,6.55,6.55,334400.0,6.57,6.57,6.55,6.55,334400.0
2010-11-18 13:00:00,6.55,6.56,6.55,6.55,140900.0,6.55,6.56,6.55,6.55,140900.0
2010-11-18 13:30:00,6.55,6.56,6.52,6.53,481900.0,6.55,6.56,6.52,6.53,481900.0
2010-11-18 14:00:00,6.53,6.57,6.53,6.53,693600.0,6.53,6.57,6.53,6.53,693600.0
2010-11-18 14:30:00,6.54,6.62,6.52,6.59,1199100.0,6.54,6.62,6.52,6.59,1199100.0
2010-11-18 15:00:00,6.59,6.61,6.56,6.57,890100.0,6.59,6.61,6.56,6.57,890100.0
2010-11-18 15:30:00,6.58,6.58,6.54,6.56,1745600.0,6.58,6.58,6.54,6.56,1745600.0
2010-11-19 09:30:00,6.56,6.6,6.52,6.56,1984700.0,6.56,6.6,6.52,6.56,1984700.0
2010-11-19 10:00:00,6.56,6.58,6.52,6.52,616600.0,6.56,6.58,6.52,6.52,616600.0
2010-11-19 10:30:00,6.52,6.64,6.51,6.63,1047100.0,6.52,6.64,6.51,6.63,1047100.0
2010-11-19 11:00:00,6.63,6.64,6.59,6.61,884100.0,6.63,6.64,6.59,6.61,884100.0
2010-11-19 11:30:00,6.61,6.69,6.59,6.66,1953900.0,6.61,6.69,6.59,6.66,1953900.0
2010-11-19 12:00:00,6.66,6.77,6.62,6.72,3410300.0,6.66,6.77,6.62,6.72,3410300.0
2010-11-19 12:30:00,6.72,6.74,6.67,6.69,1076100.0,6.72,6.74,6.67,6.69,1076100.0
2010-11-19 13:00:00,6.68,6.69,6.67,6.68,310900.0,6.68,6.69,6.67,6.68,310900.0
2010-11-19 13:30:00,6.68,6.7,6.68,6.69,404700.0,6.68,6.7,6.68,6.69,404700.0
2010-11-19 14:00:00,6.7,6.78,6.69,6.75,2108500.0,6.7,6.78,6.69,6.75,2108500.0
2010-11-19 14:30:00,6.75,6.77,6.75,6.75,1375900.0,6.75,6.77,6.75,6.75,1375900.0
2010-11-19 15:00:00,6.76,6.76,6.71,6.73,1329300.0,6.76,6.76,6.71,6.73,1329300.0
2010-11-19 15:30:00,6.74,6.78,6.73,6.78,3923600.0,6.74,6.78,6.73,6.78,3923600.0
2010-11-22 09:30:00,6.88,6.9,6.75,6.76,1814500.0,6.88,6.9,6.75,6.76,1814500.0
2010-11-22 10:00:00,6.75,6.76,6.68,6.69,1616000.0,6.75,6.76,6.68,6.69,1616000.0
2010-11-22 10:30:00,6.69,6.72,6.68,6.69,1281200.0,6.69,6.72,6.68,6.69,1281200.0
2010-11-22 11:00:00,6.7,6.7,6.66,6.68,502000.0,6.7,6.7,6.66,6.68,502000.0
2010-11-22 11:30:00,6.68,6.69,6.65,6.65,633900.0,6.68,6.69,6.65,6.65,633900.0
2010-11-22 12:00:00,6.65,6.73,6.64,6.67,1539700.0,6.65,6.73,6.64,6.67,1539700.0
2010-11-22 12:30:00,6.68,6.7,6.65,6.66,758300.0,6.68,6.7,6.65,6.66,758300.0
2010-11-22 13:00:00,6.66,6.67,6.64,6.65,608900.0,6.66,6.67,6.64,6.65,608900.0
2010-11-22 13:30:00,6.65,6.68,6.65,6.66,609700.0,6.65,6.68,6.65,6.66,609700.0
2010-11-22 14:00:00,6.67,6.7,6.66,6.66,633000.0,6.67,6.7,6.66,6.66,633000.0
2010-11-22 14:30:00,6.66,6.69,6.65,6.66,777500.0,6.66,6.69,6.65,6.66,777500.0
2010-11-22 15:00:00,6.67,6.67,6.63,6.64,1080000.0,6.67,6.67,6.63,6.64,1080000.0
2010-11-22 15:30:00,6.63,6.69,6.63,6.66,2232500.0,6.63,6.69,6.63,6.66,2232500.0
2010-11-23 09:30:00,6.59,6.6,6.5,6.5,1257100.0,6.59,6.6,6.5,6.5,1257100.0
2010-11-23 10:00:00,6.5,6.57,6.5,6.55,763600.0,6.5,6.57,6.5,6.55,763600.0
2010-11-23 10:30:00,6.55,6.55,6.53,6.55,360900.0,6.55,6.55,6.53,6.55,360900.0
2010-11-23 11:00:00,6.54,6.55,6.49,6.5,427600.0,6.54,6.55,6.49,6.5,427600.0
2010-11-23 11:30:00,6.49,6.52,6.49,6.5,342200.0,6.49,6.52,6.49,6.5,342200.0
2010-11-23 12:00:00,6.5,6.51,6.5,6.51,186400.0,6.5,6.51,6.5,6.51,186400.0
2010-11-23 12:30:00,6.51,6.57,6.5,6.56,608000.0,6.51,6.57,6.5,6.56,608000.0
2010-11-23 13:00:00,6.57,6.57,6.54,6.55,349500.0,6.57,6.57,6.54,6.55,349500.0
2010-11-23 13:30:00,6.55,6.56,6.54,6.56,449400.0,6.55,6.56,6.54,6.56,449400.0
2010-11-23 14:00:00,6.56,6.58,6.55,6.55,497300.0,6.56,6.58,6.55,6.55,497300.0
2010-11-23 14:30:00,6.56,6.58,6.55,6.57,410100.0,6.56,6.58,6.55,6.57,410100.0
2010-11-23 15:00:00,6.57,6.59,6.55,6.58,921400.0,6.57,6.59,6.55,6.58,921400.0
2010-11-23 15:30:00,6.58,6.59,6.56,6.58,1681100.0,6.58,6.59,6.56,6.58,1681100.0
2010-11-24 09:30:00,6.62,6.65,6.6,6.62,804500.0,6.62,6.65,6.6,6.62,804500.0
2010-11-24 10:00:00,6.62,6.63,6.59,6.62,380600.0,6.62,6.63,6.59,6.62,380600.0
2010-11-24 10:30:00,6.63,6.66,6.59,6.59,590100.0,6.63,6.66,6.59,6.59,590100.0
2010-11-24 11:00:00,6.59,6.61,6.57,6.59,577300.0,6.59,6.61,6.57,6.59,577300.0
2010-11-24 11:30:00,6.6,6.67,6.59,6.66,490200.0,6.6,6.67,6.59,6.66,490200.0
2010-11-24 12:00:00,6.66,6.68,6.66,6.67,296400.0,6.66,6.68,6.66,6.67,296400.0
2010-11-24 12:30:00,6.67,6.69,6.67,6.67,355800.0,6.67,6.69,6.67,6.67,355800.0
2010-11-24 13:00:00,6.68,6.69,6.67,6.69,360300.0,6.68,6.69,6.67,6.69,360300.0
2010-11-24 13:30:00,6.68,6.71,6.68,6.7,386500.0,6.68,6.71,6.68,6.7,386500.0
2010-11-24 14:00:00,6.7,6.71,6.7,6.7,251800.0,6.7,6.71,6.7,6.7,251800.0
2010-11-24 14:30:00,6.7,6.72,6.68,6.69,1453800.0,6.7,6.72,6.68,6.69,1453800.0
2010-11-24 15:00:00,6.68,6.74,6.68,6.74,802100.0,6.68,6.74,6.68,6.74,802100.0
2010-11-24 15:30:00,6.74,6.74,6.72,6.73,1495100.0,6.74,6.74,6.72,6.73,1495100.0
2010-11-26 09:30:00,6.71,6.71,6.58,6.59,996800.0,6.71,6.71,6.58,6.59,996800.0
2010-11-26 10:00:00,6.59,6.62,6.56,6.58,753000.0,6.59,6.62,6.56,6.58,753000.0
2010-11-26 10:30:00,6.59,6.59,6.58,6.58,324200.0,6.59,6.59,6.58,6.58,324200.0
2010-11-26 11:00:00,6.58,6.59,6.56,6.58,627800.0,6.58,6.59,6.56,6.58,627800.0
2010-11-26 11:30:00,6.58,6.59,6.53,6.53,741900.0,6.58,6.59,6.53,6.53,741900.0
2010-11-26 12:00:00,6.53,6.57,6.53,6.56,482100.0,6.53,6.57,6.53,6.56,482100.0
2010-11-26 12:30:00,6.56,6.58,6.56,6.57,995200.0,6.56,6.58,6.56,6.57,995200.0
2010-11-29 09:30:00,6.53,6.55,6.42,6.45,1329900.0,6.53,6.55,6.42,6.45,1329900.0
2010-11-29 10:00:00,6.44,6.46,6.42,6.45,417400.0,6.44,6.46,6.42,6.45,417400.0
2010-11-29 10:30:00,6.45,6.49,6.44,6.47,474700.0,6.45,6.49,6.44,6.47,474700.0
2010-11-29 11:00:00,6.46,6.47,6.45,6.45,237900.0,6.46,6.47,6.45,6.45,237900.0
2010-11-29 11:30:00,6.45,6.46,6.4,6.4,366700.0,6.45,6.46,6.4,6.4,366700.0
2010-11-29 12:00:00,6.41,6.43,6.4,6.41,452800.0,6.41,6.43,6.4,6.41,452800.0
2010-11-29 12:30:00,6.41,6.42,6.4,6.42,233600.0,6.41,6.42,6.4,6.42,233600.0
2010-11-29 13:00:00,6.41,6.42,6.39,6.4,404900.0,6.41,6.42,6.39,6.4,404900.0
2010-11-29 13:30:00,6.4,6.43,6.39,6.43,441200.0,6.4,6.43,6.39,6.43,441200.0
2010-11-29 14:00:00,6.43,6.46,6.42,6.45,410300.0,6.43,6.46,6.42,6.45,410300.0
2010-11-29 14:30:00,6.46,6.48,6.45,6.48,315300.0,6.46,6.48,6.45,6.48,315300.0
2010-11-29 15:00:00,6.47,6.51,6.47,6.51,581700.0,6.47,6.51,6.47,6.51,581700.0
2010-11-29 15:30:00,6.51,6.52,6.48,6.5,1563200.0,6.51,6.52,6.48,6.5,1563200.0
2010-11-30 09:30:00,6.43,6.43,6.35,6.41,810900.0,6.43,6.43,6.35,6.41,810900.0
2010-11-30 10:00:00,6.4,6.46,6.4,6.44,577000.0,6.4,6.46,6.4,6.44,577000.0
2010-11-30 10:30:00,6.43,6.44,6.38,6.38,185700.0,6.43,6.44,6.38,6.38,185700.0
2010-11-30 11:00:00,6.39,6.42,6.38,6.39,437600.0,6.39,6.42,6.38,6.39,437600.0
2010-11-30 11:30:00,6.38,6.44,6.37,6.42,413400.0,6.38,6.44,6.37,6.42,413400.0
2010-11-30 12:00:00,6.42,6.43,6.36,6.41,878300.0,6.42,6.43,6.36,6.41,878300.0
2010-11-30 12:30:00,6.41,6.44,6.4,6.44,114400.0,6.41,6.44,6.4,6.44,114400.0
2010-11-30 13:00:00,6.43,6.49,6.43,6.45,612500.0,6.43,6.49,6.43,6.45,612500.0
2010-11-30 13:30:00,6.46,6.47,6.45,6.47,167100.0,6.46,6.47,6.45,6.47,167100.0
2010-11-30 14:00:00,6.47,6.48,6.44,6.44,485300.0,6.47,6.48,6.44,6.44,485300.0
2010-11-30 14:30:00,6.44,6.46,6.42,6.44,474700.0,6.44,6.46,6.42,6.44,474700.0
2010-11-30 15:00:00,6.44,6.45,6.41,6.42,587700.0,6.44,6.45,6.41,6.42,587700.0
2010-11-30 15:30:00,6.43,6.44,6.41,6.41,1233500.0,6.43,6.44,6.41,6.41,1233500.0
2010-12-01 09:30:00,6.49,6.57,6.46,6.53,1111400.0,6.49,6.57,6.46,6.53,1111400.0
2010-12-01 10:00:00,6.54,6.56,6.46,6.46,899800.0,6.54,6.56,6.46,6.46,899800.0
2010-12-01 10:30:00,6.47,6.49,6.43,6.48,1724700.0,6.47,6.49,6.43,6.48,1724700.0
2010-12-01 11:00:00,6.47,6.52,6.45,6.51,829600.0,6.47,6.52,6.45,6.51,829600.0
2010-12-01 11:30:00,6.51,6.59,6.51,6.58,809200.0,6.51,6.59,6.51,6.58,809200.0
2010-12-01 12:00:00,6.58,6.59,6.47,6.47,1130500.0,6.58,6.59,6.47,6.47,1130500.0
2010-12-01 12:30:00,6.47,6.5,6.43,6.43,1061000.0,6.47,6.5,6.43,6.43,1061000.0
2010-12-01 13:00:00,6.43,6.47,6.42,6.45,943900.0,6.43,6.47,6.42,6.45,943900.0
2010-12-01 13:30:00,6.45,6.5,6.45,6.5,777700.0,6.45,6.5,6.45,6.5,777700.0
2010-12-01 14:00:00,6.5,6.52,6.49,6.51,466800.0,6.5,6.52,6.49,6.51,466800.0
2010-12-01 14:30:00,6.5,6.53,6.5,6.51,305300.0,6.5,6.53,6.5,6.51,305300.0
2010-12-01 15:00:00,6.5,6.53,6.5,6.52,360800.0,6.5,6.53,6.5,6.52,360800.0
2010-12-01 15:30:00,6.52,6.53,6.51,6.51,1093100.0,6.52,6.53,6.51,6.51,1093100.0
2010-12-02 09:30:00,6.51,6.6,6.51,6.6,885600.0,6.51,6.6,6.51,6.6,885600.0
2010-12-02 10:00:00,6.6,6.63,6.59,6.62,790000.0,6.6,6.63,6.59,6.62,790000.0
2010-12-02 10:30:00,6.61,6.64,6.6,6.63,973400.0,6.61,6.64,6.6,6.63,973400.0
2010-12-02 11:00:00,6.64,6.65,6.62,6.64,400900.0,6.64,6.65,6.62,6.64,400900.0
2010-12-02 11:30:00,6.63,6.64,6.61,6.61,645600.0,6.63,6.64,6.61,6.61,645600.0
2010-12-02 12:00:00,6.62,6.62,6.6,6.61,429700.0,6.62,6.62,6.6,6.61,429700.0
2010-12-02 12:30:00,6.61,6.63,6.58,6.61,391600.0,6.61,6.63,6.58,6.61,391600.0
2010-12-02 13:00:00,6.61,6.62,6.6,6.61,380200.0,6.61,6.62,6.6,6.61,380200.0
2010-12-02 13:30:00,6.62,6.63,6.6,6.62,216500.0,6.62,6.63,6.6,6.62,216500.0
2010-12-02 14:00:00,6.62,6.65,6.61,6.65,363000.0,6.62,6.65,6.61,6.65,363000.0
2010-12-02 14:30:00,6.65,6.66,6.64,6.65,528500.0,6.65,6.66,6.64,6.65,528500.0
2010-12-02 15:00:00,6.64,6.66,6.64,6.66,699900.0,6.64,6.66,6.64,6.66,699900.0
2010-12-02 15:30:00,6.65,6.67,6.64,6.66,1621200.0,6.65,6.67,6.64,6.66,1621200.0
2010-12-03 09:30:00,6.67,6.75,6.63,6.74,1328300.0,6.67,6.75,6.63,6.74,1328300.0
2010-12-03 10:00:00,6.74,6.76,6.7,6.74,1075100.0,6.74,6.76,6.7,6.74,1075100.0
2010-12-03 10:30:00,6.74,6.77,6.71,6.72,2130000.0,6.74,6.77,6.71,6.72,2130000.0
2010-12-03 11:00:00,6.73,6.75,6.71,6.73,582400.0,6.73,6.75,6.71,6.73,582400.0
2010-12-03 11:30:00,6.73,6.75,6.71,6.75,422900.0,6.73,6.75,6.71,6.75,422900.0
2010-12-03 12:00:00,6.75,6.75,6.73,6.74,212000.0,6.75,6.75,6.73,6.74,212000.0
2010-12-03 12:30:00,6.74,6.76,6.73,6.76,301000.0,6.74,6.76,6.73,6.76,301000.0
2010-12-03 13:00:00,6.75,6.8,6.75,6.79,391000.0,6.75,6.8,6.75,6.79,391000.0
2010-12-03 13:30:00,6.8,6.8,6.78,6.78,257600.0,6.8,6.8,6.78,6.78,257600.0
2010-12-03 14:00:00,6.78,6.84,6.78,6.83,1552800.0,6.78,6.84,6.78,6.83,1552800.0
2010-12-03 14:30:00,6.84,6.85,6.8,6.83,1212700.0,6.84,6.85,6.8,6.83,1212700.0
2010-12-03 15:00:00,6.82,6.83,6.8,6.81,743200.0,6.82,6.83,6.8,6.81,743200.0
2010-12-03 15:30:00,6.8,6.84,6.78,6.83,1905500.0,6.8,6.84,6.78,6.83,1905500.0
2010-12-06 09:30:00,6.79,6.83,6.75,6.8,484800.0,6.79,6.83,6.75,6.8,484800.0
2010-12-06 10:00:00,6.8,6.84,6.79,6.82,442200.0,6.8,6.84,6.79,6.82,442200.0
2010-12-06 10:30:00,6.82,6.83,6.8,6.8,275800.0,6.82,6.83,6.8,6.8,275800.0
2010-12-06 11:00:00,6.8,6.81,6.78,6.79,280600.0,6.8,6.81,6.78,6.79,280600.0
2010-12-06 11:30:00,6.79,6.8,6.77,6.79,332100.0,6.79,6.8,6.77,6.79,332100.0
2010-12-06 12:00:00,6.79,6.8,6.76,6.76,301600.0,6.79,6.8,6.76,6.76,301600.0
2010-12-06 12:30:00,6.76,6.78,6.76,6.76,222100.0,6.76,6.78,6.76,6.76,222100.0
2010-12-06 13:00:00,6.76,6.76,6.74,6.76,375100.0,6.76,6.76,6.74,6.76,375100.0
2010-12-06 13:30:00,6.75,6.77,6.75,6.76,195900.0,6.75,6.77,6.75,6.76,195900.0
2010-12-06 14:00:00,6.77,6.77,6.74,6.75,207200.0,6.77,6.77,6.74,6.75,207200.0
2010-12-06 14:30:00,6.74,6.76,6.73,6.74,687500.0,6.74,6.76,6.73,6.74,687500.0
2010-12-06 15:00:00,6.75,6.75,6.73,6.74,417500.0,6.75,6.75,6.73,6.74,417500.0
2010-12-06 15:30:00,6.74,6.74,6.68,6.69,2238800.0,6.74,6.74,6.68,6.69,2238800.0
2010-12-07 09:30:00,6.73,6.78,6.71,6.77,1533000.0,6.73,6.78,6.71,6.77,1533000.0
2010-12-07 10:00:00,6.77,6.78,6.74,6.76,535500.0,6.77,6.78,6.74,6.76,535500.0
2010-12-07 10:30:00,6.76,6.77,6.72,6.72,999600.0,6.76,6.77,6.72,6.72,999600.0
2010-12-07 11:00:00,6.73,6.74,6.68,6.69,465000.0,6.73,6.74,6.68,6.69,465000.0
2010-12-07 11:30:00,6.68,6.69,6.67,6.68,549100.0,6.68,6.69,6.67,6.68,549100.0
2010-12-07 12:00:00,6.68,6.68,6.65,6.66,446000.0,6.68,6.68,6.65,6.66,446000.0
2010-12-07 12:30:00,6.66,6.68,6.65,6.67,312500.0,6.66,6.68,6.65,6.67,312500.0
2010-12-07 13:00:00,6.67,6.68,6.66,6.68,275300.0,6.67,6.68,6.66,6.68,275300.0
2010-12-07 13:30:00,6.68,6.68,6.66,6.66,306000.0,6.68,6.68,6.66,6.66,306000.0
2010-12-07 14:00:00,6.66,6.67,6.65,6.66,538900.0,6.66,6.67,6.65,6.66,538900.0
2010-12-07 14:30:00,6.66,6.67,6.63,6.64,829700.0,6.66,6.67,6.63,6.64,829700.0
2010-12-07 15:00:00,6.65,6.66,6.63,6.65,604600.0,6.65,6.66,6.63,6.65,604600.0
2010-12-07 15:30:00,6.65,6.66,6.62,6.62,1608100.0,6.65,6.66,6.62,6.62,1608100.0
2010-12-08 09:30:00,6.61,6.66,6.57,6.6,1065700.0,6.61,6.66,6.57,6.6,1065700.0
2010-12-08 10:00:00,6.6,6.61,6.5,6.51,1324100.0,6.6,6.61,6.5,6.51,1324100.0
2010-12-08 10:30:00,6.5,6.52,6.48,6.5,1256500.0,6.5,6.52,6.48,6.5,1256500.0
2010-12-08 11:00:00,6.51,6.56,6.5,6.54,1952000.0,6.51,6.56,6.5,6.54,1952000.0
2010-12-08 11:30:00,6.55,6.62,6.53,6.61,2166000.0,6.55,6.62,6.53,6.61,2166000.0
2010-12-08 12:00:00,6.6,6.63,6.59,6.63,575400.0,6.6,6.63,6.59,6.63,575400.0
2010-12-08 12:30:00,6.62,6.65,6.61,6.63,467500.0,6.62,6.65,6.61,6.63,467500.0
2010-12-08 13:00:00,6.63,6.66,6.62,6.65,288600.0,6.63,6.66,6.62,6.65,288600.0
2010-12-08 13:30:00,6.64,6.66,6.64,6.64,640600.0,6.64,6.66,6.64,6.64,640600.0
2010-12-08 14:00:00,6.63,6.64,6.6,6.64,450400.0,6.63,6.64,6.6,6.64,450400.0
2010-12-08 14:30:00,6.64,6.66,6.63,6.66,341300.0,6.64,6.66,6.63,6.66,341300.0
2010-12-08 15:00:00,6.66,6.66,6.63,6.65,624600.0,6.66,6.66,6.63,6.65,624600.0
2010-12-08 15:30:00,6.64,6.69,6.64,6.66,2406300.0,6.64,6.69,6.64,6.66,2406300.0
2010-12-09 09:30:00,6.7,6.74,6.67,6.73,1174200.0,6.7,6.74,6.67,6.73,1174200.0
2010-12-09 10:00:00,6.74,6.77,6.72,6.77,1191000.0,6.74,6.77,6.72,6.77,1191000.0
2010-12-09 10:30:00,6.77,6.78,6.75,6.76,818400.0,6.77,6.78,6.75,6.76,818400.0
2010-12-09 11:00:00,6.75,6.8,6.75,6.79,779200.0,6.75,6.8,6.75,6.79,779200.0
2010-12-09 11:30:00,6.79,6.82,6.76,6.81,1471900.0,6.79,6.82,6.76,6.81,1471900.0
2010-12-09 12:00:00,6.82,6.85,6.8,6.82,1019700.0,6.82,6.85,6.8,6.82,1019700.0
2010-12-09 12:30:00,6.82,6.83,6.79,6.83,468900.0,6.82,6.83,6.79,6.83,468900.0
2010-12-09 13:00:00,6.82,6.83,6.81,6.81,452700.0,6.82,6.83,6.81,6.81,452700.0
2010-12-09 13:30:00,6.81,6.82,6.76,6.77,732900.0,6.81,6.82,6.76,6.77,732900.0
2010-12-09 14:00:00,6.77,6.81,6.76,6.81,536900.0,6.77,6.81,6.76,6.81,536900.0
2010-12-09 14:30:00,6.8,6.81,6.79,6.8,342700.0,6.8,6.81,6.79,6.8,342700.0
2010-12-09 15:00:00,6.8,6.8,6.79,6.79,289000.0,6.8,6.8,6.79,6.79,289000.0
2010-12-09 15:30:00,6.79,6.88,6.79,6.87,3754100.0,6.79,6.88,6.79,6.87,3754100.0
2010-12-10 09:30:00,6.87,6.94,6.86,6.93,3121200.0,6.87,6.94,6.86,6.93,3121200.0
2010-12-10 10:00:00,6.93,7.02,6.9,6.99,2032700.0,6.93,7.02,6.9,6.99,2032700.0
2010-12-10 10:30:00,6.99,7.02,6.97,6.99,2715700.0,6.99,7.02,6.97,6.99,2715700.0
2010-12-10 11:00:00,7.0,7.03,6.99,7.02,1001700.0,7.0,7.03,6.99,7.02,1001700.0
2010-12-10 11:30:00,7.02,7.03,6.98,7.03,1194200.0,7.02,7.03,6.98,7.03,1194200.0
2010-12-10 12:00:00,7.03,7.09,7.0,7.09,1945300.0,7.03,7.09,7.0,7.09,1945300.0
2010-12-10 12:30:00,7.09,7.14,7.08,7.14,1513900.0,7.09,7.14,7.08,7.14,1513900.0
2010-12-10 13:00:00,7.14,7.15,7.12,7.14,1740700.0,7.14,7.15,7.12,7.14,1740700.0
2010-12-10 13:30:00,7.14,7.18,7.14,7.14,1182400.0,7.14,7.18,7.14,7.14,1182400.0
2010-12-10 14:00:00,7.15,7.15,7.09,7.12,3747400.0,7.15,7.15,7.09,7.12,3747400.0
2010-12-10 14:30:00,7.12,7.14,7.1,7.14,2669700.0,7.12,7.14,7.1,7.14,2669700.0
2010-12-10 15:00:00,7.14,7.17,7.1,7.16,6041300.0,7.14,7.17,7.1,7.16,6041300.0
2010-12-10 15:30:00,7.16,7.16,7.09,7.09,7783200.0,7.16,7.16,7.09,7.09,7783200.0
2010-12-13 09:30:00,7.15,7.21,7.09,7.09,4182600.0,7.15,7.21,7.09,7.09,4182600.0
2010-12-13 10:00:00,7.09,7.1,7.04,7.07,1238200.0,7.09,7.1,7.04,7.07,1238200.0
2010-12-13 10:30:00,7.06,7.11,7.06,7.07,1272100.0,7.06,7.11,7.06,7.07,1272100.0
2010-12-13 11:00:00,7.07,7.08,7.03,7.07,998100.0,7.07,7.08,7.03,7.07,998100.0
2010-12-13 11:30:00,7.07,7.09,7.06,7.07,692800.0,7.07,7.09,7.06,7.07,692800.0
2010-12-13 12:00:00,7.07,7.09,7.06,7.07,470000.0,7.07,7.09,7.06,7.07,470000.0
2010-12-13 12:30:00,7.07,7.09,7.06,7.07,499700.0,7.07,7.09,7.06,7.07,499700.0
2010-12-13 13:00:00,7.07,7.09,7.07,7.09,394100.0,7.07,7.09,7.07,7.09,394100.0
2010-12-13 13:30:00,7.08,7.1,6.99,7.1,2991600.0,7.08,7.1,6.99,7.1,2991600.0
2010-12-13 14:00:00,7.1,7.11,7.09,7.09,250400.0,7.1,7.11,7.09,7.09,250400.0
2010-12-13 14:30:00,7.1,7.11,7.07,7.08,666400.0,7.1,7.11,7.07,7.08,666400.0
2010-12-13 15:00:00,7.07,7.08,7.06,7.07,841500.0,7.07,7.08,7.06,7.07,841500.0
2010-12-13 15:30:00,7.07,7.1,7.07,7.1,6581100.0,7.07,7.1,7.07,7.1,6581100.0
2010-12-14 09:30:00,7.08,7.11,7.01,7.03,1466700.0,7.08,7.11,7.01,7.03,1466700.0
2010-12-14 10:00:00,7.04,7.07,7.03,7.03,1036600.0,7.04,7.07,7.03,7.03,1036600.0
2010-12-14 10:30:00,7.03,7.06,7.02,7.03,1097800.0,7.03,7.06,7.02,7.03,1097800.0
2010-12-14 11:00:00,7.04,7.04,7.01,7.03,1183700.0,7.04,7.04,7.01,7.03,1183700.0
2010-12-14 11:30:00,7.02,7.03,7.01,7.02,679800.0,7.02,7.03,7.01,7.02,679800.0
2010-12-14 12:00:00,7.02,7.03,7.01,7.02,406300.0,7.02,7.03,7.01,7.02,406300.0
2010-12-14 12:30:00,7.03,7.03,6.98,6.98,1130300.0,7.03,7.03,6.98,6.98,1130300.0
2010-12-14 13:00:00,6.98,6.99,6.98,6.99,188200.0,6.98,6.99,6.98,6.99,188200.0
2010-12-14 13:30:00,6.99,7.0,6.98,7.0,522300.0,6.99,7.0,6.98,7.0,522300.0
2010-12-14 14:00:00,6.99,7.01,6.99,7.0,1778600.0,6.99,7.01,6.99,7.0,1778600.0
2010-12-14 14:30:00,6.99,7.01,6.99,7.0,1148900.0,6.99,7.01,6.99,7.0,1148900.0
2010-12-14 15:00:00,6.99,7.01,6.99,6.99,855300.0,6.99,7.01,6.99,6.99,855300.0
2010-12-14 15:30:00,6.99,7.06,6.99,7.05,2344800.0,6.99,7.06,6.99,7.05,2344800.0
2010-12-15 09:30:00,7.03,7.08,7.01,7.05,790200.0,7.03,7.08,7.01,7.05,790200.0
2010-12-15 10:00:00,7.06,7.07,7.05,7.06,360200.0,7.06,7.07,7.05,7.06,360200.0
2010-12-15 10:30:00,7.06,7.09,7.05,7.08,494100.0,7.06,7.09,7.05,7.08,494100.0
2010-12-15 11:00:00,7.08,7.09,7.03,7.03,868800.0,7.08,7.09,7.03,7.03,868800.0
2010-12-15 11:30:00,7.04,7.04,7.02,7.02,348400.0,7.04,7.04,7.02,7.02,348400.0
2010-12-15 12:00:00,7.03,7.03,7.0,7.01,804100.0,7.03,7.03,7.0,7.01,804100.0
2010-12-15 12:30:00,7.01,7.01,6.94,6.94,1119100.0,7.01,7.01,6.94,6.94,1119100.0
2010-12-15 13:00:00,6.95,6.99,6.94,6.99,953000.0,6.95,6.99,6.94,6.99,953000.0
2010-12-15 13:30:00,6.99,6.99,6.98,6.99,277100.0,6.99,6.99,6.98,6.99,277100.0
2010-12-15 14:00:00,6.99,7.0,6.98,6.99,488800.0,6.99,7.0,6.98,6.99,488800.0
2010-12-15 14:30:00,6.99,7.0,6.93,6.93,1300600.0,6.99,7.0,6.93,6.93,1300600.0
2010-12-15 15:00:00,6.93,6.99,6.93,6.98,1325700.0,6.93,6.99,6.93,6.98,1325700.0
2010-12-15 15:30:00,6.98,7.0,6.94,6.98,3009400.0,6.98,7.0,6.94,6.98,3009400.0
2010-12-16 09:30:00,6.96,7.0,6.95,6.99,1204600.0,6.96,7.0,6.95,6.99,1204600.0
2010-12-16 10:00:00,6.99,7.01,6.97,6.99,1340800.0,6.99,7.01,6.97,6.99,1340800.0
2010-12-16 10:30:00,6.99,7.02,6.98,7.01,1755100.0,6.99,7.02,6.98,7.01,1755100.0
2010-12-16 11:00:00,7.01,7.04,7.0,7.03,698500.0,7.01,7.04,7.0,7.03,698500.0
2010-12-16 11:30:00,7.02,7.03,7.0,7.01,701200.0,7.02,7.03,7.0,7.01,701200.0
2010-12-16 12:00:00,7.0,7.03,7.0,7.03,1011400.0,7.0,7.03,7.0,7.03,1011400.0
2010-12-16 12:30:00,7.02,7.15,7.01,7.09,3742100.0,7.02,7.15,7.01,7.09,3742100.0
2010-12-16 13:00:00,7.1,7.15,7.09,7.14,1737300.0,7.1,7.15,7.09,7.14,1737300.0
2010-12-16 13:30:00,7.14,7.16,7.14,7.16,1503000.0,7.14,7.16,7.14,7.16,1503000.0
2010-12-16 14:00:00,7.16,7.18,7.15,7.17,1327500.0,7.16,7.18,7.15,7.17,1327500.0
2010-12-16 14:30:00,7.18,7.2,7.16,7.19,2414400.0,7.18,7.2,7.16,7.19,2414400.0
2010-12-16 15:00:00,7.19,7.23,7.18,7.23,1929500.0,7.19,7.23,7.18,7.23,1929500.0
2010-12-16 15:30:00,7.22,7.27,7.16,7.25,10725100.0,7.22,7.27,7.16,7.25,10725100.0
2010-12-17 09:30:00,7.26,7.44,7.26,7.44,6770500.0,7.26,7.44,7.26,7.44,6770500.0
2010-12-17 10:00:00,7.43,7.49,7.43,7.45,2955100.0,7.43,7.49,7.43,7.45,2955100.0
2010-12-17 10:30:00,7.45,7.5,7.43,7.5,3015400.0,7.45,7.5,7.43,7.5,3015400.0
2010-12-17 11:00:00,7.5,7.51,7.41,7.43,4081800.0,7.5,7.51,7.41,7.43,4081800.0
2010-12-17 11:30:00,7.42,7.49,7.42,7.49,1990200.0,7.42,7.49,7.42,7.49,1990200.0
2010-12-17 12:00:00,7.49,7.51,7.48,7.5,2100400.0,7.49,7.51,7.48,7.5,2100400.0
2010-12-17 12:30:00,7.5,7.52,7.49,7.51,1047900.0,7.5,7.52,7.49,7.51,1047900.0
2010-12-17 13:00:00,7.51,7.59,7.51,7.59,2487100.0,7.51,7.59,7.51,7.59,2487100.0
2010-12-17 13:30:00,7.59,7.61,7.54,7.57,4702000.0,7.59,7.61,7.54,7.57,4702000.0
2010-12-17 14:00:00,7.57,7.59,7.52,7.52,2036500.0,7.57,7.59,7.52,7.52,2036500.0
2010-12-17 14:30:00,7.52,7.57,7.51,7.57,2535400.0,7.52,7.57,7.51,7.57,2535400.0
2010-12-17 15:00:00,7.57,7.61,7.56,7.59,3265200.0,7.57,7.61,7.56,7.59,3265200.0
2010-12-17 15:30:00,7.59,7.65,7.56,7.64,9067200.0,7.59,7.65,7.56,7.64,9067200.0
2010-12-20 09:30:00,7.55,7.66,7.52,7.55,2527700.0,7.55,7.66,7.52,7.55,2527700.0
2010-12-20 10:00:00,7.55,7.58,7.52,7.55,1524000.0,7.55,7.58,7.52,7.55,1524000.0
2010-12-20 10:30:00,7.54,7.57,7.49,7.5,2399400.0,7.54,7.57,7.49,7.5,2399400.0
2010-12-20 11:00:00,7.49,7.54,7.49,7.53,2342000.0,7.49,7.54,7.49,7.53,2342000.0
2010-12-20 11:30:00,7.54,7.61,7.53,7.59,1165200.0,7.54,7.61,7.53,7.59,1165200.0
2010-12-20 12:00:00,7.6,7.61,7.56,7.6,880400.0,7.6,7.61,7.56,7.6,880400.0
2010-12-20 12:30:00,7.6,7.62,7.59,7.6,677800.0,7.6,7.62,7.59,7.6,677800.0
2010-12-20 13:00:00,7.61,7.67,7.6,7.66,1453400.0,7.61,7.67,7.6,7.66,1453400.0
2010-12-20 13:30:00,7.66,7.71,7.65,7.68,2570400.0,7.66,7.71,7.65,7.68,2570400.0
2010-12-20 14:00:00,7.68,7.72,7.67,7.68,2267600.0,7.68,7.72,7.67,7.68,2267600.0
2010-12-20 14:30:00,7.68,7.7,7.67,7.69,1195000.0,7.68,7.7,7.67,7.69,1195000.0
2010-12-20 15:00:00,7.69,7.72,7.68,7.7,2359900.0,7.69,7.72,7.68,7.7,2359900.0
2010-12-20 15:30:00,7.71,7.85,7.7,7.82,6159500.0,7.71,7.85,7.7,7.82,6159500.0
2010-12-21 09:30:00,7.79,7.8,7.62,7.66,1423200.0,7.79,7.8,7.62,7.66,1423200.0
2010-12-21 10:00:00,7.67,7.69,7.65,7.68,768500.0,7.67,7.69,7.65,7.68,768500.0
2010-12-21 10:30:00,7.67,7.69,7.65,7.65,699000.0,7.67,7.69,7.65,7.65,699000.0
2010-12-21 11:00:00,7.65,7.66,7.63,7.64,856100.0,7.65,7.66,7.63,7.64,856100.0
2010-12-21 11:30:00,7.64,7.67,7.64,7.66,539100.0,7.64,7.67,7.64,7.66,539100.0
2010-12-21 12:00:00,7.67,7.74,7.66,7.72,974300.0,7.67,7.74,7.66,7.72,974300.0
2010-12-21 12:30:00,7.72,7.75,7.71,7.74,644000.0,7.72,7.75,7.71,7.74,644000.0
2010-12-21 13:00:00,7.75,7.78,7.73,7.77,1362600.0,7.75,7.78,7.73,7.77,1362600.0
2010-12-21 13:30:00,7.77,7.78,7.74,7.76,1502100.0,7.77,7.78,7.74,7.76,1502100.0
2010-12-21 14:00:00,7.75,7.77,7.75,7.76,356300.0,7.75,7.77,7.75,7.76,356300.0
2010-12-21 14:30:00,7.76,7.86,7.76,7.86,3517800.0,7.76,7.86,7.76,7.86,3517800.0
2010-12-21 15:00:00,7.85,7.87,7.85,7.86,1489300.0,7.85,7.87,7.85,7.86,1489300.0
2010-12-21 15:30:00,7.86,7.91,7.83,7.85,6421200.0,7.86,7.91,7.83,7.85,6421200.0
2010-12-22 09:30:00,7.59,7.72,7.52,7.59,2413000.0,7.59,7.72,7.52,7.59,2413000.0
2010-12-22 10:00:00,7.59,7.68,7.59,7.66,2964900.0,7.59,7.68,7.59,7.66,2964900.0
2010-12-22 10:30:00,7.67,7.67,7.59,7.59,1252600.0,7.67,7.67,7.59,7.59,1252600.0
2010-12-22 11:00:00,7.59,7.66,7.59,7.63,817200.0,7.59,7.66,7.59,7.63,817200.0
2010-12-22 11:30:00,7.62,7.68,7.62,7.68,511700.0,7.62,7.68,7.62,7.68,511700.0
2010-12-22 12:00:00,7.68,7.7,7.67,7.69,310300.0,7.68,7.7,7.67,7.69,310300.0
2010-12-22 12:30:00,7.69,7.7,7.64,7.69,1156100.0,7.69,7.7,7.64,7.69,1156100.0
2010-12-22 13:00:00,7.69,7.7,7.66,7.69,624700.0,7.69,7.7,7.66,7.69,624700.0
2010-12-22 13:30:00,7.7,7.74,7.69,7.72,1577100.0,7.7,7.74,7.69,7.72,1577100.0
2010-12-22 14:00:00,7.72,7.73,7.71,7.71,868300.0,7.72,7.73,7.71,7.71,868300.0
2010-12-22 14:30:00,7.72,7.75,7.71,7.74,1629600.0,7.72,7.75,7.71,7.74,1629600.0
2010-12-22 15:00:00,7.73,7.77,7.73,7.75,3454200.0,7.73,7.77,7.73,7.75,3454200.0
2010-12-22 15:30:00,7.74,7.76,7.7,7.71,4302600.0,7.74,7.76,7.7,7.71,4302600.0
2010-12-23 09:30:00,7.66,7.72,7.64,7.71,556800.0,7.66,7.72,7.64,7.71,556800.0
2010-12-23 10:00:00,7.7,7.71,7.65,7.66,735200.0,7.7,7.71,7.65,7.66,735200.0
2010-12-23 10:30:00,7.65,7.69,7.65,7.69,373000.0,7.65,7.69,7.65,7.69,373000.0
2010-12-23 11:00:00,7.69,7.7,7.68,7.7,244500.0,7.69,7.7,7.68,7.7,244500.0
2010-12-23 11:30:00,7.7,7.77,7.69,7.76,2557400.0,7.7,7.77,7.69,7.76,2557400.0
2010-12-23 12:00:00,7.77,7.78,7.74,7.77,442800.0,7.77,7.78,7.74,7.77,442800.0
2010-12-23 12:30:00,7.78,7.78,7.73,7.74,625100.0,7.78,7.78,7.73,7.74,625100.0
2010-12-23 13:00:00,7.73,7.75,7.71,7.74,623200.0,7.73,7.75,7.71,7.74,623200.0
2010-12-23 13:30:00,7.74,7.75,7.73,7.74,190300.0,7.74,7.75,7.73,7.74,190300.0
2010-12-23 14:00:00,7.75,7.75,7.71,7.72,833500.0,7.75,7.75,7.71,7.72,833500.0
2010-12-23 14:30:00,7.72,7.73,7.7,7.71,405300.0,7.72,7.73,7.7,7.71,405300.0
2010-12-23 15:00:00,7.71,7.73,7.69,7.73,568500.0,7.71,7.73,7.69,7.73,568500.0
2010-12-23 15:30:00,7.72,7.73,7.68,7.69,1591500.0,7.72,7.73,7.68,7.69,1591500.0
2010-12-27 09:30:00,7.66,7.7,7.65,7.67,245900.0,7.66,7.7,7.65,7.67,245900.0
2010-12-27 10:00:00,7.67,7.68,7.65,7.67,250900.0,7.67,7.68,7.65,7.67,250900.0
2010-12-27 10:30:00,7.66,7.67,7.66,7.66,86400.0,7.66,7.67,7.66,7.66,86400.0
2010-12-27 11:00:00,7.67,7.67,7.66,7.66,194300.0,7.67,7.67,7.66,7.66,194300.0
2010-12-27 11:30:00,7.66,7.67,7.66,7.66,73100.0,7.66,7.67,7.66,7.66,73100.0
2010-12-27 12:00:00,7.66,7.67,7.66,7.66,68300.0,7.66,7.67,7.66,7.66,68300.0
2010-12-27 12:30:00,7.66,7.67,7.66,7.66,135200.0,7.66,7.67,7.66,7.66,135200.0
2010-12-27 13:00:00,7.66,7.68,7.66,7.68,156300.0,7.66,7.68,7.66,7.68,156300.0
2010-12-27 13:30:00,7.68,7.68,7.67,7.68,80200.0,7.68,7.68,7.67,7.68,80200.0
2010-12-27 14:00:00,7.67,7.69,7.67,7.69,156400.0,7.67,7.69,7.67,7.69,156400.0
2010-12-27 14:30:00,7.69,7.7,7.68,7.68,166900.0,7.69,7.7,7.68,7.68,166900.0
2010-12-27 15:00:00,7.69,7.7,7.68,7.69,288000.0,7.69,7.7,7.68,7.69,288000.0
2010-12-27 15:30:00,7.7,7.7,7.69,7.69,394900.0,7.7,7.7,7.69,7.69,394900.0
2010-12-28 09:30:00,7.65,7.75,7.65,7.75,616900.0,7.65,7.75,7.65,7.75,616900.0
2010-12-28 10:00:00,7.75,7.79,7.74,7.79,337300.0,7.75,7.79,7.74,7.79,337300.0
2010-12-28 10:30:00,7.79,7.79,7.75,7.78,333400.0,7.79,7.79,7.75,7.78,333400.0
2010-12-28 11:00:00,7.78,7.79,7.77,7.78,259200.0,7.78,7.79,7.77,7.78,259200.0
2010-12-28 11:30:00,7.78,7.79,7.78,7.79,113600.0,7.78,7.79,7.78,7.79,113600.0
2010-12-28 12:00:00,7.78,7.79,7.76,7.77,268000.0,7.78,7.79,7.76,7.77,268000.0
2010-12-28 12:30:00,7.76,7.78,7.75,7.78,472200.0,7.76,7.78,7.75,7.78,472200.0
2010-12-28 13:00:00,7.78,7.78,7.77,7.78,155600.0,7.78,7.78,7.77,7.78,155600.0
2010-12-28 13:30:00,7.78,7.78,7.77,7.78,174300.0,7.78,7.78,7.77,7.78,174300.0
2010-12-28 14:00:00,7.78,7.8,7.77,7.8,532400.0,7.78,7.8,7.77,7.8,532400.0
2010-12-28 14:30:00,7.79,7.83,7.79,7.82,662300.0,7.79,7.83,7.79,7.82,662300.0
2010-12-28 15:00:00,7.81,7.84,7.81,7.83,468900.0,7.81,7.84,7.81,7.83,468900.0
2010-12-28 15:30:00,7.83,7.83,7.81,7.81,1055300.0,7.83,7.83,7.81,7.81,1055300.0
2010-12-29 09:30:00,7.81,7.83,7.76,7.78,450100.0,7.81,7.83,7.76,7.78,450100.0
2010-12-29 10:00:00,7.79,7.81,7.76,7.76,808500.0,7.79,7.81,7.76,7.76,808500.0
2010-12-29 10:30:00,7.77,7.77,7.76,7.76,307000.0,7.77,7.77,7.76,7.76,307000.0
2010-12-29 11:00:00,7.76,7.8,7.76,7.77,508600.0,7.76,7.8,7.76,7.77,508600.0
2010-12-29 11:30:00,7.77,7.78,7.77,7.77,77200.0,7.77,7.78,7.77,7.77,77200.0
2010-12-29 12:00:00,7.78,7.78,7.77,7.77,80600.0,7.78,7.78,7.77,7.77,80600.0
2010-12-29 12:30:00,7.77,7.78,7.75,7.76,210500.0,7.77,7.78,7.75,7.76,210500.0
2010-12-29 13:00:00,7.76,7.79,7.76,7.79,237800.0,7.76,7.79,7.76,7.79,237800.0
2010-12-29 13:30:00,7.79,7.79,7.78,7.78,64400.0,7.79,7.79,7.78,7.78,64400.0
2010-12-29 14:00:00,7.79,7.79,7.77,7.77,140400.0,7.79,7.79,7.77,7.77,140400.0
2010-12-29 14:30:00,7.78,7.78,7.77,7.77,105600.0,7.78,7.78,7.77,7.77,105600.0
2010-12-29 15:00:00,7.77,7.78,7.77,7.78,293400.0,7.77,7.78,7.77,7.78,293400.0
2010-12-29 15:30:00,7.78,7.78,7.76,7.76,830400.0,7.78,7.78,7.76,7.76,830400.0
2010-12-30 09:30:00,7.71,7.8,7.66,7.76,444500.0,7.71,7.8,7.66,7.76,444500.0
2010-12-30 10:00:00,7.76,7.78,7.75,7.78,268600.0,7.76,7.78,7.75,7.78,268600.0
2010-12-30 10:30:00,7.78,7.78,7.75,7.77,196500.0,7.78,7.78,7.75,7.77,196500.0
2010-12-30 11:00:00,7.77,7.77,7.76,7.77,237100.0,7.77,7.77,7.76,7.77,237100.0
2010-12-30 11:30:00,7.77,7.77,7.76,7.76,431400.0,7.77,7.77,7.76,7.76,431400.0
2010-12-30 12:00:00,7.76,7.77,7.75,7.75,403000.0,7.76,7.77,7.75,7.75,403000.0
2010-12-30 12:30:00,7.75,7.76,7.75,7.76,161800.0,7.75,7.76,7.75,7.76,161800.0
2010-12-30 13:00:00,7.76,7.76,7.75,7.75,157300.0,7.76,7.76,7.75,7.75,157300.0
2010-12-30 13:30:00,7.76,7.76,7.75,7.75,213400.0,7.76,7.76,7.75,7.75,213400.0
2010-12-30 14:00:00,7.75,7.76,7.75,7.75,131400.0,7.75,7.76,7.75,7.75,131400.0
2010-12-30 14:30:00,7.76,7.76,7.72,7.72,481100.0,7.76,7.76,7.72,7.72,481100.0
2010-12-30 15:00:00,7.73,7.73,7.71,7.73,415000.0,7.73,7.73,7.71,7.73,415000.0
2010-12-30 15:30:00,7.73,7.75,7.71,7.73,1018900.0,7.73,7.75,7.71,7.73,1018900.0
2010-12-31 09:30:00,7.69,7.7,7.63,7.65,471100.0,7.69,7.7,7.63,7.65,471100.0
2010-12-31 10:00:00,7.65,7.66,7.63,7.66,245900.0,7.65,7.66,7.63,7.66,245900.0
2010-12-31 10:30:00,7.66,7.7,7.65,7.69,320100.0,7.66,7.7,7.65,7.69,320100.0
2010-12-31 11:00:00,7.69,7.69,7.65,7.66,429900.0,7.69,7.69,7.65,7.66,429900.0
2010-12-31 11:30:00,7.65,7.66,7.64,7.65,292100.0,7.65,7.66,7.64,7.65,292100.0
2010-12-31 12:00:00,7.66,7.66,7.65,7.66,121000.0,7.66,7.66,7.65,7.66,121000.0
2010-12-31 12:30:00,7.65,7.66,7.64,7.64,218200.0,7.65,7.66,7.64,7.64,218200.0
2010-12-31 13:00:00,7.64,7.65,7.62,7.62,268400.0,7.64,7.65,7.62,7.62,268400.0
2010-12-31 13:30:00,7.62,7.63,7.62,7.62,185000.0,7.62,7.63,7.62,7.62,185000.0
2010-12-31 14:00:00,7.62,7.63,7.62,7.62,415800.0,7.62,7.63,7.62,7.62,415800.0
2010-12-31 14:30:00,7.63,7.65,7.62,7.64,385300.0,7.63,7.65,7.62,7.64,385300.0
2010-12-31 15:00:00,7.64,7.64,7.62,7.62,482000.0,7.64,7.64,7.62,7.62,482000.0
2010-12-31 15:30:00,7.63,7.63,7.56,7.58,1968400.0,7.63,7.63,7.56,7.58,1968400.0
2011-01-03 09:30:00,7.57,7.67,7.52,7.66,1311200.0,7.57,7.67,7.52,7.66,1311200.0
2011-01-03 10:00:00,7.66,7.67,7.59,7.65,1246200.0,7.66,7.67,7.59,7.65,1246200.0
2011-01-03 10:30:00,7.65,7.67,7.62,7.66,1310300.0,7.65,7.67,7.62,7.66,1310300.0
2011-01-03 11:00:00,7.66,7.67,7.66,7.66,761000.0,7.66,7.67,7.66,7.66,761000.0
2011-01-03 11:30:00,7.66,7.67,7.64,7.66,488700.0,7.66,7.67,7.64,7.66,488700.0
2011-01-03 12:00:00,7.67,7.67,7.66,7.67,135000.0,7.67,7.67,7.66,7.67,135000.0
2011-01-03 12:30:00,7.67,7.67,7.62,7.62,789200.0,7.67,7.67,7.62,7.62,789200.0
2011-01-03 13:00:00,7.63,7.66,7.61,7.61,768900.0,7.63,7.66,7.61,7.61,768900.0
2011-01-03 13:30:00,7.62,7.65,7.6,7.62,3188000.0,7.62,7.65,7.6,7.62,3188000.0
2011-01-03 14:00:00,7.63,7.66,7.62,7.64,909300.0,7.63,7.66,7.62,7.64,909300.0
2011-01-03 14:30:00,7.64,7.64,7.56,7.6,3674400.0,7.64,7.64,7.56,7.6,3674400.0
2011-01-03 15:00:00,7.6,7.63,7.57,7.61,1995000.0,7.6,7.63,7.57,7.61,1995000.0
2011-01-03 15:30:00,7.61,7.61,7.56,7.59,2798100.0,7.61,7.61,7.56,7.59,2798100.0
2011-01-04 09:30:00,7.55,7.61,7.45,7.48,2276000.0,7.55,7.61,7.45,7.48,2276000.0
2011-01-04 10:00:00,7.48,7.51,7.4,7.43,2915700.0,7.48,7.51,7.4,7.43,2915700.0
2011-01-04 10:30:00,7.43,7.51,7.39,7.51,2343900.0,7.43,7.51,7.39,7.51,2343900.0
2011-01-04 11:00:00,7.51,7.52,7.46,7.51,2729400.0,7.51,7.52,7.46,7.51,2729400.0
2011-01-04 11:30:00,7.5,7.51,7.38,7.41,1721600.0,7.5,7.51,7.38,7.41,1721600.0
2011-01-04 12:00:00,7.41,7.44,7.38,7.44,1757800.0,7.41,7.44,7.38,7.44,1757800.0
2011-01-04 12:30:00,7.43,7.45,7.43,7.45,2264900.0,7.43,7.45,7.43,7.45,2264900.0
2011-01-04 13:00:00,7.45,7.45,7.4,7.4,1152400.0,7.45,7.45,7.4,7.4,1152400.0
2011-01-04 13:30:00,7.41,7.44,7.4,7.43,735300.0,7.41,7.44,7.4,7.43,735300.0
2011-01-04 14:00:00,7.43,7.45,7.42,7.43,1201000.0,7.43,7.45,7.42,7.43,1201000.0
2011-01-04 14:30:00,7.43,7.47,7.41,7.42,1585800.0,7.43,7.47,7.41,7.42,1585800.0
2011-01-04 15:00:00,7.42,7.43,7.39,7.41,1866300.0,7.42,7.43,7.39,7.41,1866300.0
2011-01-04 15:30:00,7.42,7.49,7.4,7.47,4721200.0,7.42,7.49,7.4,7.47,4721200.0
2011-01-05 09:30:00,7.49,7.52,7.42,7.44,1444200.0,7.49,7.52,7.42,7.44,1444200.0
2011-01-05 10:00:00,7.44,7.46,7.4,7.41,1515100.0,7.44,7.46,7.4,7.41,1515100.0
2011-01-05 10:30:00,7.41,7.41,7.32,7.39,4727900.0,7.41,7.41,7.32,7.39,4727900.0
2011-01-05 11:00:00,7.39,7.43,7.37,7.41,2423900.0,7.39,7.43,7.37,7.41,2423900.0
2011-01-05 11:30:00,7.42,7.44,7.41,7.43,1077900.0,7.42,7.44,7.41,7.43,1077900.0
2011-01-05 12:00:00,7.43,7.44,7.43,7.44,719000.0,7.43,7.44,7.43,7.44,719000.0
2011-01-05 12:30:00,7.43,7.46,7.42,7.42,1310300.0,7.43,7.46,7.42,7.42,1310300.0
2011-01-05 13:00:00,7.43,7.45,7.4,7.43,1325600.0,7.43,7.45,7.4,7.43,1325600.0
2011-01-05 13:30:00,7.43,7.44,7.41,7.42,1177100.0,7.43,7.44,7.41,7.42,1177100.0
2011-01-05 14:00:00,7.43,7.47,7.42,7.44,1060100.0,7.43,7.47,7.42,7.44,1060100.0
2011-01-05 14:30:00,7.44,7.46,7.41,7.44,1079800.0,7.44,7.46,7.41,7.44,1079800.0
2011-01-05 15:00:00,7.45,7.5,7.44,7.49,1775600.0,7.45,7.5,7.44,7.49,1775600.0
2011-01-05 15:30:00,7.49,7.55,7.45,7.54,5930100.0,7.49,7.55,7.45,7.54,5930100.0
2011-01-06 09:30:00,7.5,7.57,7.5,7.53,1121500.0,7.5,7.57,7.5,7.53,1121500.0
2011-01-06 10:00:00,7.53,7.55,7.51,7.52,868700.0,7.53,7.55,7.51,7.52,868700.0
2011-01-06 10:30:00,7.52,7.53,7.51,7.52,1297200.0,7.52,7.53,7.51,7.52,1297200.0
2011-01-06 11:00:00,7.52,7.52,7.47,7.49,1309500.0,7.52,7.52,7.47,7.49,1309500.0
2011-01-06 11:30:00,7.49,7.51,7.45,7.49,1069000.0,7.49,7.51,7.45,7.49,1069000.0
2011-01-06 12:00:00,7.48,7.49,7.48,7.49,183800.0,7.48,7.49,7.48,7.49,183800.0
2011-01-06 12:30:00,7.49,7.49,7.47,7.47,547300.0,7.49,7.49,7.47,7.47,547300.0
2011-01-06 13:00:00,7.47,7.48,7.45,7.46,490200.0,7.47,7.48,7.45,7.46,490200.0
2011-01-06 13:30:00,7.46,7.46,7.43,7.45,599800.0,7.46,7.46,7.43,7.45,599800.0
2011-01-06 14:00:00,7.45,7.45,7.41,7.43,719100.0,7.45,7.45,7.41,7.43,719100.0
2011-01-06 14:30:00,7.43,7.43,7.37,7.41,1936500.0,7.43,7.43,7.37,7.41,1936500.0
2011-01-06 15:00:00,7.41,7.41,7.39,7.4,658900.0,7.41,7.41,7.39,7.4,658900.0
2011-01-06 15:30:00,7.4,7.42,7.39,7.4,1770500.0,7.4,7.42,7.39,7.4,1770500.0
2011-01-07 09:30:00,7.43,7.46,7.4,7.42,555800.0,7.43,7.46,7.4,7.42,555800.0
2011-01-07 10:00:00,7.41,7.42,7.29,7.29,2108100.0,7.41,7.42,7.29,7.29,2108100.0
2011-01-07 10:30:00,7.29,7.37,7.28,7.34,1536400.0,7.29,7.37,7.28,7.34,1536400.0
2011-01-07 11:00:00,7.34,7.35,7.31,7.31,1101900.0,7.34,7.35,7.31,7.31,1101900.0
2011-01-07 11:30:00,7.31,7.32,7.26,7.28,1092200.0,7.31,7.32,7.26,7.28,1092200.0
2011-01-07 12:00:00,7.28,7.29,7.27,7.27,527300.0,7.28,7.29,7.27,7.27,527300.0
2011-01-07 12:30:00,7.28,7.28,7.23,7.26,3116500.0,7.28,7.28,7.23,7.26,3116500.0
2011-01-07 13:00:00,7.25,7.26,7.24,7.25,2974100.0,7.25,7.26,7.24,7.25,2974100.0
2011-01-07 13:30:00,7.24,7.26,7.23,7.24,1201700.0,7.24,7.26,7.23,7.24,1201700.0
2011-01-07 14:00:00,7.23,7.24,7.23,7.24,528200.0,7.23,7.24,7.23,7.24,528200.0
2011-01-07 14:30:00,7.24,7.26,7.22,7.25,1218100.0,7.24,7.26,7.22,7.25,1218100.0
2011-01-07 15:00:00,7.25,7.26,7.23,7.25,2053500.0,7.25,7.26,7.23,7.25,2053500.0
2011-01-07 15:30:00,7.24,7.31,7.24,7.28,3777400.0,7.24,7.31,7.24,7.28,3777400.0
2011-01-10 09:30:00,7.27,7.42,7.22,7.38,2223500.0,7.27,7.42,7.22,7.38,2223500.0
2011-01-10 10:00:00,7.38,7.44,7.35,7.43,1493600.0,7.38,7.44,7.35,7.43,1493600.0
2011-01-10 10:30:00,7.43,7.46,7.39,7.39,724700.0,7.43,7.46,7.39,7.39,724700.0
2011-01-10 11:00:00,7.39,7.43,7.39,7.42,735100.0,7.39,7.43,7.39,7.42,735100.0
2011-01-10 11:30:00,7.42,7.42,7.37,7.42,642700.0,7.42,7.42,7.37,7.42,642700.0
2011-01-10 12:00:00,7.42,7.42,7.37,7.38,1073000.0,7.42,7.42,7.37,7.38,1073000.0
2011-01-10 12:30:00,7.37,7.43,7.34,7.35,1122200.0,7.37,7.43,7.34,7.35,1122200.0
2011-01-10 13:00:00,7.35,7.37,7.34,7.36,1385900.0,7.35,7.37,7.34,7.36,1385900.0
2011-01-10 13:30:00,7.36,7.39,7.35,7.38,784600.0,7.36,7.39,7.35,7.38,784600.0
2011-01-10 14:00:00,7.37,7.39,7.34,7.38,931600.0,7.37,7.39,7.34,7.38,931600.0
2011-01-10 14:30:00,7.38,7.38,7.31,7.36,1442600.0,7.38,7.38,7.31,7.36,1442600.0
2011-01-10 15:00:00,7.36,7.44,7.36,7.41,2071900.0,7.36,7.44,7.36,7.41,2071900.0
2011-01-10 15:30:00,7.42,7.44,7.38,7.4,1979700.0,7.42,7.44,7.38,7.4,1979700.0
2011-01-11 09:30:00,7.41,7.46,7.38,7.44,564800.0,7.41,7.46,7.38,7.44,564800.0
2011-01-11 10:00:00,7.44,7.46,7.39,7.43,1937500.0,7.44,7.46,7.39,7.43,1937500.0
2011-01-11 10:30:00,7.43,7.44,7.39,7.4,903900.0,7.43,7.44,7.39,7.4,903900.0
2011-01-11 11:00:00,7.4,7.45,7.4,7.44,742900.0,7.4,7.45,7.4,7.44,742900.0
2011-01-11 11:30:00,7.44,7.49,7.43,7.49,713100.0,7.44,7.49,7.43,7.49,713100.0
2011-01-11 12:00:00,7.49,7.49,7.45,7.46,399100.0,7.49,7.49,7.45,7.46,399100.0
2011-01-11 12:30:00,7.45,7.49,7.45,7.49,554500.0,7.45,7.49,7.45,7.49,554500.0
2011-01-11 13:00:00,7.49,7.5,7.45,7.46,893400.0,7.49,7.5,7.45,7.46,893400.0
2011-01-11 13:30:00,7.47,7.47,7.46,7.46,347200.0,7.47,7.47,7.46,7.46,347200.0
2011-01-11 14:00:00,7.46,7.47,7.41,7.42,1024600.0,7.46,7.47,7.41,7.42,1024600.0
2011-01-11 14:30:00,7.42,7.42,7.4,7.41,431900.0,7.42,7.42,7.4,7.41,431900.0
2011-01-11 15:00:00,7.41,7.44,7.4,7.44,880300.0,7.41,7.44,7.4,7.44,880300.0
2011-01-11 15:30:00,7.44,7.48,7.43,7.48,1800700.0,7.44,7.48,7.43,7.48,1800700.0
2011-01-12 09:30:00,7.52,7.53,7.38,7.39,1096600.0,7.52,7.53,7.38,7.39,1096600.0
2011-01-12 10:00:00,7.39,7.4,7.34,7.34,1665600.0,7.39,7.4,7.34,7.34,1665600.0
2011-01-12 10:30:00,7.34,7.38,7.3,7.38,2559900.0,7.34,7.38,7.3,7.38,2559900.0
2011-01-12 11:00:00,7.38,7.4,7.37,7.38,783200.0,7.38,7.4,7.37,7.38,783200.0
2011-01-12 11:30:00,7.37,7.43,7.35,7.4,1966400.0,7.37,7.43,7.35,7.4,1966400.0
2011-01-12 12:00:00,7.41,7.43,7.39,7.41,820000.0,7.41,7.43,7.39,7.41,820000.0
2011-01-12 12:30:00,7.41,7.44,7.41,7.43,375300.0,7.41,7.44,7.41,7.43,375300.0
2011-01-12 13:00:00,7.44,7.45,7.42,7.42,431900.0,7.44,7.45,7.42,7.42,431900.0
2011-01-12 13:30:00,7.43,7.43,7.38,7.41,1440800.0,7.43,7.43,7.38,7.41,1440800.0
2011-01-12 14:00:00,7.41,7.41,7.39,7.39,304900.0,7.41,7.41,7.39,7.39,304900.0
2011-01-12 14:30:00,7.39,7.42,7.39,7.42,973500.0,7.39,7.42,7.39,7.42,973500.0
2011-01-12 15:00:00,7.41,7.43,7.4,7.43,863300.0,7.41,7.43,7.4,7.43,863300.0
2011-01-12 15:30:00,7.43,7.44,7.41,7.44,2038200.0,7.43,7.44,7.41,7.44,2038200.0
2011-01-13 09:30:00,7.44,7.44,7.27,7.29,2016000.0,7.44,7.44,7.27,7.29,2016000.0
2011-01-13 10:00:00,7.29,7.35,7.21,7.35,5895700.0,7.29,7.35,7.21,7.35,5895700.0
2011-01-13 10:30:00,7.35,7.35,7.31,7.34,1987700.0,7.35,7.35,7.31,7.34,1987700.0
2011-01-13 11:00:00,7.34,7.4,7.33,7.39,1042800.0,7.34,7.4,7.33,7.39,1042800.0
2011-01-13 11:30:00,7.39,7.41,7.36,7.39,923400.0,7.39,7.41,7.36,7.39,923400.0
2011-01-13 12:00:00,7.4,7.41,7.38,7.41,447400.0,7.4,7.41,7.38,7.41,447400.0
2011-01-13 12:30:00,7.4,7.43,7.4,7.42,434200.0,7.4,7.43,7.4,7.42,434200.0
2011-01-13 13:00:00,7.42,7.44,7.39,7.42,567900.0,7.42,7.44,7.39,7.42,567900.0
2011-01-13 13:30:00,7.42,7.42,7.38,7.42,1213900.0,7.42,7.42,7.38,7.42,1213900.0
2011-01-13 14:00:00,7.42,7.42,7.39,7.4,3643400.0,7.42,7.42,7.39,7.4,3643400.0
2011-01-13 14:30:00,7.41,7.42,7.4,7.41,889200.0,7.41,7.42,7.4,7.41,889200.0
2011-01-13 15:00:00,7.42,7.45,7.41,7.45,1532700.0,7.42,7.45,7.41,7.45,1532700.0
2011-01-13 15:30:00,7.44,7.47,7.42,7.47,3349500.0,7.44,7.47,7.42,7.47,3349500.0
2011-01-14 09:30:00,7.45,7.51,7.36,7.46,800800.0,7.45,7.51,7.36,7.46,800800.0
2011-01-14 10:00:00,7.46,7.47,7.42,7.43,1055700.0,7.46,7.47,7.42,7.43,1055700.0
2011-01-14 10:30:00,7.43,7.44,7.41,7.43,641700.0,7.43,7.44,7.41,7.43,641700.0
2011-01-14 11:00:00,7.43,7.5,7.42,7.48,2472700.0,7.43,7.5,7.42,7.48,2472700.0
2011-01-14 11:30:00,7.48,7.48,7.44,7.47,974500.0,7.48,7.48,7.44,7.47,974500.0
2011-01-14 12:00:00,7.47,7.5,7.46,7.5,616800.0,7.47,7.5,7.46,7.5,616800.0
2011-01-14 12:30:00,7.5,7.52,7.49,7.51,572100.0,7.5,7.52,7.49,7.51,572100.0
2011-01-14 13:00:00,7.51,7.52,7.5,7.52,627200.0,7.51,7.52,7.5,7.52,627200.0
2011-01-14 13:30:00,7.51,7.53,7.51,7.52,352300.0,7.51,7.53,7.51,7.52,352300.0
2011-01-14 14:00:00,7.52,7.54,7.5,7.53,694900.0,7.52,7.54,7.5,7.53,694900.0
2011-01-14 14:30:00,7.53,7.54,7.5,7.51,395600.0,7.53,7.54,7.5,7.51,395600.0
2011-01-14 15:00:00,7.5,7.51,7.48,7.51,468900.0,7.5,7.51,7.48,7.51,468900.0
2011-01-14 15:30:00,7.5,7.53,7.49,7.52,2077200.0,7.5,7.53,7.49,7.52,2077200.0
2011-01-18 09:30:00,7.52,7.55,7.5,7.51,1448500.0,7.52,7.55,7.5,7.51,1448500.0
2011-01-18 10:00:00,7.5,7.51,7.48,7.49,1642800.0,7.5,7.51,7.48,7.49,1642800.0
2011-01-18 10:30:00,7.49,7.5,7.47,7.47,303800.0,7.49,7.5,7.47,7.47,303800.0
2011-01-18 11:00:00,7.47,7.47,7.44,7.45,1416600.0,7.47,7.47,7.44,7.45,1416600.0
2011-01-18 11:30:00,7.45,7.45,7.43,7.44,675700.0,7.45,7.45,7.43,7.44,675700.0
2011-01-18 12:00:00,7.44,7.45,7.39,7.39,1841300.0,7.44,7.45,7.39,7.39,1841300.0
2011-01-18 12:30:00,7.39,7.4,7.35,7.35,986900.0,7.39,7.4,7.35,7.35,986900.0
2011-01-18 13:00:00,7.35,7.38,7.35,7.38,915000.0,7.35,7.38,7.35,7.38,915000.0
2011-01-18 13:30:00,7.37,7.41,7.37,7.38,702300.0,7.37,7.41,7.37,7.38,702300.0
2011-01-18 14:00:00,7.39,7.4,7.37,7.38,1378200.0,7.39,7.4,7.37,7.38,1378200.0
2011-01-18 14:30:00,7.37,7.38,7.35,7.35,457800.0,7.37,7.38,7.35,7.35,457800.0
2011-01-18 15:00:00,7.35,7.36,7.33,7.33,1201400.0,7.35,7.36,7.33,7.33,1201400.0
2011-01-18 15:30:00,7.33,7.35,7.32,7.33,3310000.0,7.33,7.35,7.32,7.33,3310000.0
2011-01-19 09:30:00,7.37,7.38,7.18,7.25,2395200.0,7.37,7.38,7.18,7.25,2395200.0
2011-01-19 10:00:00,7.26,7.29,7.22,7.23,1026300.0,7.26,7.29,7.22,7.23,1026300.0
2011-01-19 10:30:00,7.24,7.24,7.2,7.23,689700.0,7.24,7.24,7.2,7.23,689700.0
2011-01-19 11:00:00,7.23,7.24,7.2,7.22,1208700.0,7.23,7.24,7.2,7.22,1208700.0
2011-01-19 11:30:00,7.22,7.23,7.22,7.22,278100.0,7.22,7.23,7.22,7.22,278100.0
2011-01-19 12:00:00,7.23,7.23,7.2,7.2,468900.0,7.23,7.23,7.2,7.2,468900.0
2011-01-19 12:30:00,7.2,7.21,7.15,7.18,1665300.0,7.2,7.21,7.15,7.18,1665300.0
2011-01-19 13:00:00,7.18,7.21,7.17,7.18,1058100.0,7.18,7.21,7.17,7.18,1058100.0
2011-01-19 13:30:00,7.18,7.19,7.15,7.19,696700.0,7.18,7.19,7.15,7.19,696700.0
2011-01-19 14:00:00,7.19,7.19,7.13,7.14,1156200.0,7.19,7.19,7.13,7.14,1156200.0
2011-01-19 14:30:00,7.13,7.16,7.12,7.14,1278900.0,7.13,7.16,7.12,7.14,1278900.0
2011-01-19 15:00:00,7.15,7.16,7.14,7.16,945200.0,7.15,7.16,7.14,7.16,945200.0
2011-01-19 15:30:00,7.16,7.19,7.15,7.15,2804000.0,7.16,7.19,7.15,7.15,2804000.0
2011-01-20 09:30:00,7.12,7.15,7.01,7.15,1840700.0,7.12,7.15,7.01,7.15,1840700.0
2011-01-20 10:00:00,7.15,7.2,7.14,7.14,814600.0,7.15,7.2,7.14,7.14,814600.0
2011-01-20 10:30:00,7.14,7.15,7.06,7.13,2146700.0,7.14,7.15,7.06,7.13,2146700.0
2011-01-20 11:00:00,7.13,7.18,7.13,7.16,922800.0,7.13,7.18,7.13,7.16,922800.0
2011-01-20 11:30:00,7.17,7.18,7.13,7.17,701300.0,7.17,7.18,7.13,7.17,701300.0
2011-01-20 12:00:00,7.18,7.22,7.17,7.2,316000.0,7.18,7.22,7.17,7.2,316000.0
2011-01-20 12:30:00,7.2,7.22,7.19,7.22,395800.0,7.2,7.22,7.19,7.22,395800.0
2011-01-20 13:00:00,7.22,7.22,7.19,7.19,455400.0,7.22,7.22,7.19,7.19,455400.0
2011-01-20 13:30:00,7.19,7.22,7.19,7.22,383400.0,7.19,7.22,7.19,7.22,383400.0
2011-01-20 14:00:00,7.22,7.25,7.21,7.24,669300.0,7.22,7.25,7.21,7.24,669300.0
2011-01-20 14:30:00,7.23,7.26,7.23,7.25,394200.0,7.23,7.26,7.23,7.25,394200.0
2011-01-20 15:00:00,7.26,7.28,7.24,7.27,939800.0,7.26,7.28,7.24,7.27,939800.0
2011-01-20 15:30:00,7.28,7.28,7.25,7.27,2072400.0,7.28,7.28,7.25,7.27,2072400.0
2011-01-21 09:30:00,7.31,7.34,7.3,7.33,1659500.0,7.31,7.34,7.3,7.33,1659500.0
2011-01-21 10:00:00,7.33,7.34,7.29,7.29,1081400.0,7.33,7.34,7.29,7.29,1081400.0
2011-01-21 10:30:00,7.29,7.3,7.2,7.2,1428800.0,7.29,7.3,7.2,7.2,1428800.0
2011-01-21 11:00:00,7.2,7.2,7.16,7.16,901900.0,7.2,7.2,7.16,7.16,901900.0
2011-01-21 11:30:00,7.16,7.2,7.14,7.19,723200.0,7.16,7.2,7.14,7.19,723200.0
2011-01-21 12:00:00,7.19,7.24,7.19,7.24,410800.0,7.19,7.24,7.19,7.24,410800.0
2011-01-21 12:30:00,7.24,7.24,7.2,7.23,325000.0,7.24,7.24,7.2,7.23,325000.0
2011-01-21 13:00:00,7.23,7.23,7.21,7.21,186100.0,7.23,7.23,7.21,7.21,186100.0
2011-01-21 13:30:00,7.21,7.23,7.2,7.22,411800.0,7.21,7.23,7.2,7.22,411800.0
2011-01-21 14:00:00,7.22,7.23,7.21,7.21,267800.0,7.22,7.23,7.21,7.21,267800.0
2011-01-21 14:30:00,7.22,7.23,7.21,7.21,225400.0,7.22,7.23,7.21,7.21,225400.0
2011-01-21 15:00:00,7.21,7.22,7.17,7.18,720500.0,7.21,7.22,7.17,7.18,720500.0
2011-01-21 15:30:00,7.18,7.18,7.16,7.17,1348600.0,7.18,7.18,7.16,7.17,1348600.0
2011-01-24 09:30:00,7.15,7.22,7.11,7.11,1364800.0,7.15,7.22,7.11,7.11,1364800.0
2011-01-24 10:00:00,7.11,7.15,7.08,7.09,2558300.0,7.11,7.15,7.08,7.09,2558300.0
2011-01-24 10:30:00,7.08,7.1,7.01,7.09,1669200.0,7.08,7.1,7.01,7.09,1669200.0
2011-01-24 11:00:00,7.08,7.14,7.07,7.09,1517500.0,7.08,7.14,7.07,7.09,1517500.0
2011-01-24 11:30:00,7.09,7.12,7.05,7.05,950400.0,7.09,7.12,7.05,7.05,950400.0
2011-01-24 12:00:00,7.06,7.1,7.05,7.09,1426000.0,7.06,7.1,7.05,7.09,1426000.0
2011-01-24 12:30:00,7.1,7.15,7.09,7.12,1526300.0,7.1,7.15,7.09,7.12,1526300.0
2011-01-24 13:00:00,7.13,7.14,7.1,7.13,450600.0,7.13,7.14,7.1,7.13,450600.0
2011-01-24 13:30:00,7.14,7.14,7.08,7.08,740400.0,7.14,7.14,7.08,7.08,740400.0
2011-01-24 14:00:00,7.08,7.14,7.08,7.12,849400.0,7.08,7.14,7.08,7.12,849400.0
2011-01-24 14:30:00,7.12,7.18,7.11,7.16,778100.0,7.12,7.18,7.11,7.16,778100.0
2011-01-24 15:00:00,7.16,7.16,7.13,7.13,359500.0,7.16,7.16,7.13,7.13,359500.0
2011-01-24 15:30:00,7.13,7.15,7.11,7.12,1163700.0,7.13,7.15,7.11,7.12,1163700.0
2011-01-25 09:30:00,7.11,7.2,7.1,7.18,740200.0,7.11,7.2,7.1,7.18,740200.0
2011-01-25 10:00:00,7.18,7.2,7.14,7.15,595000.0,7.18,7.2,7.14,7.15,595000.0
2011-01-25 10:30:00,7.14,7.17,7.14,7.14,579000.0,7.14,7.17,7.14,7.14,579000.0
2011-01-25 11:00:00,7.14,7.15,7.05,7.05,1007000.0,7.14,7.15,7.05,7.05,1007000.0
2011-01-25 11:30:00,7.05,7.09,7.05,7.08,639900.0,7.05,7.09,7.05,7.08,639900.0
2011-01-25 12:00:00,7.1,7.1,7.03,7.07,1608600.0,7.1,7.1,7.03,7.07,1608600.0
2011-01-25 12:30:00,7.07,7.1,7.01,7.04,2691400.0,7.07,7.1,7.01,7.04,2691400.0
2011-01-25 13:00:00,7.04,7.08,7.04,7.05,530200.0,7.04,7.08,7.04,7.05,530200.0
2011-01-25 13:30:00,7.05,7.06,7.02,7.03,392600.0,7.05,7.06,7.02,7.03,392600.0
2011-01-25 14:00:00,7.04,7.04,6.98,7.02,1543900.0,7.04,7.04,6.98,7.02,1543900.0
2011-01-25 14:30:00,7.01,7.04,7.01,7.04,1841600.0,7.01,7.04,7.01,7.04,1841600.0
2011-01-25 15:00:00,7.04,7.06,7.03,7.04,1316100.0,7.04,7.06,7.03,7.04,1316100.0
2011-01-25 15:30:00,7.03,7.05,7.0,7.03,7524800.0,7.03,7.05,7.0,7.03,7524800.0
2011-01-26 09:30:00,7.05,7.15,7.01,7.14,1812200.0,7.05,7.15,7.01,7.14,1812200.0
2011-01-26 10:00:00,7.14,7.18,7.09,7.12,2529200.0,7.14,7.18,7.09,7.12,2529200.0
2011-01-26 10:30:00,7.12,7.14,7.1,7.13,895400.0,7.12,7.14,7.1,7.13,895400.0
2011-01-26 11:00:00,7.13,7.15,7.1,7.1,840700.0,7.13,7.15,7.1,7.1,840700.0
2011-01-26 11:30:00,7.11,7.11,7.07,7.07,401100.0,7.11,7.11,7.07,7.07,401100.0
2011-01-26 12:00:00,7.07,7.09,7.06,7.07,398800.0,7.07,7.09,7.06,7.07,398800.0
2011-01-26 12:30:00,7.06,7.07,7.03,7.05,1205200.0,7.06,7.07,7.03,7.05,1205200.0
2011-01-26 13:00:00,7.05,7.06,7.04,7.05,2003100.0,7.05,7.06,7.04,7.05,2003100.0
2011-01-26 13:30:00,7.05,7.06,7.02,7.02,1834800.0,7.05,7.06,7.02,7.02,1834800.0
2011-01-26 14:00:00,7.02,7.05,7.02,7.05,3455500.0,7.02,7.05,7.02,7.05,3455500.0
2011-01-26 14:30:00,7.04,7.09,7.04,7.06,874600.0,7.04,7.09,7.04,7.06,874600.0
2011-01-26 15:00:00,7.06,7.17,7.06,7.16,1396700.0,7.06,7.17,7.06,7.16,1396700.0
2011-01-26 15:30:00,7.16,7.18,7.14,7.16,2857300.0,7.16,7.18,7.14,7.16,2857300.0
2011-01-27 09:30:00,7.14,7.27,7.13,7.25,812100.0,7.14,7.27,7.13,7.25,812100.0
2011-01-27 10:00:00,7.25,7.29,7.24,7.29,1228700.0,7.25,7.29,7.24,7.29,1228700.0
2011-01-27 10:30:00,7.28,7.32,7.28,7.3,1837400.0,7.28,7.32,7.28,7.3,1837400.0
2011-01-27 11:00:00,7.3,7.31,7.29,7.3,917300.0,7.3,7.31,7.29,7.3,917300.0
2011-01-27 11:30:00,7.3,7.32,7.29,7.32,1314200.0,7.3,7.32,7.29,7.32,1314200.0
2011-01-27 12:00:00,7.32,7.35,7.29,7.3,1814900.0,7.32,7.35,7.29,7.3,1814900.0
2011-01-27 12:30:00,7.3,7.31,7.29,7.31,793000.0,7.3,7.31,7.29,7.31,793000.0
2011-01-27 13:00:00,7.3,7.31,7.28,7.28,1246100.0,7.3,7.31,7.28,7.28,1246100.0
2011-01-27 13:30:00,7.28,7.29,7.19,7.19,1963300.0,7.28,7.29,7.19,7.19,1963300.0
2011-01-27 14:00:00,7.19,7.2,7.16,7.16,389800.0,7.19,7.2,7.16,7.16,389800.0
2011-01-27 14:30:00,7.17,7.22,7.16,7.2,711100.0,7.17,7.22,7.16,7.2,711100.0
2011-01-27 15:00:00,7.2,7.2,7.16,7.17,762700.0,7.2,7.2,7.16,7.17,762700.0
2011-01-27 15:30:00,7.16,7.2,7.16,7.17,1804200.0,7.16,7.2,7.16,7.17,1804200.0
2011-01-28 09:30:00,7.12,7.19,7.02,7.19,1698100.0,7.12,7.19,7.02,7.19,1698100.0
2011-01-28 10:00:00,7.18,7.22,7.14,7.15,1275200.0,7.18,7.22,7.14,7.15,1275200.0
2011-01-28 10:30:00,7.14,7.15,7.06,7.07,1089900.0,7.14,7.15,7.06,7.07,1089900.0
2011-01-28 11:00:00,7.07,7.07,7.01,7.02,1692100.0,7.07,7.07,7.01,7.02,1692100.0
2011-01-28 11:30:00,7.01,7.02,6.97,6.98,1376000.0,7.01,7.02,6.97,6.98,1376000.0
2011-01-28 12:00:00,6.98,6.99,6.95,6.96,755000.0,6.98,6.99,6.95,6.96,755000.0
2011-01-28 12:30:00,6.95,6.99,6.94,6.96,1414000.0,6.95,6.99,6.94,6.96,1414000.0
2011-01-28 13:00:00,6.96,6.97,6.93,6.94,2539400.0,6.96,6.97,6.93,6.94,2539400.0
2011-01-28 13:30:00,6.93,6.98,6.93,6.98,704400.0,6.93,6.98,6.93,6.98,704400.0
2011-01-28 14:00:00,6.98,7.01,6.97,7.0,426900.0,6.98,7.01,6.97,7.0,426900.0
2011-01-28 14:30:00,7.01,7.03,6.99,7.0,1007800.0,7.01,7.03,6.99,7.0,1007800.0
2011-01-28 15:00:00,7.0,7.0,6.96,6.98,1112900.0,7.0,7.0,6.96,6.98,1112900.0
2011-01-28 15:30:00,6.99,7.0,6.96,7.0,2293900.0,6.99,7.0,6.96,7.0,2293900.0
2011-01-31 09:30:00,6.95,7.06,6.95,7.0,1524700.0,6.95,7.06,6.95,7.0,1524700.0
2011-01-31 10:00:00,7.01,7.03,7.0,7.02,901900.0,7.01,7.03,7.0,7.02,901900.0
2011-01-31 10:30:00,7.03,7.04,7.0,7.01,631400.0,7.03,7.04,7.0,7.01,631400.0
2011-01-31 11:00:00,7.01,7.02,7.0,7.01,414500.0,7.01,7.02,7.0,7.01,414500.0
2011-01-31 11:30:00,7.0,7.06,6.99,7.05,1003200.0,7.0,7.06,6.99,7.05,1003200.0
2011-01-31 12:00:00,7.05,7.09,7.05,7.09,353700.0,7.05,7.09,7.05,7.09,353700.0
2011-01-31 12:30:00,7.09,7.1,7.07,7.08,355300.0,7.09,7.1,7.07,7.08,355300.0
2011-01-31 13:00:00,7.08,7.09,7.07,7.07,309400.0,7.08,7.09,7.07,7.07,309400.0
2011-01-31 13:30:00,7.07,7.08,7.05,7.08,513800.0,7.07,7.08,7.05,7.08,513800.0
2011-01-31 14:00:00,7.08,7.08,7.0,7.04,1950400.0,7.08,7.08,7.0,7.04,1950400.0
2011-01-31 14:30:00,7.04,7.05,7.0,7.04,1217200.0,7.04,7.05,7.0,7.04,1217200.0
2011-01-31 15:00:00,7.04,7.05,7.0,7.0,1010100.0,7.04,7.05,7.0,7.0,1010100.0
2011-01-31 15:30:00,7.0,7.01,6.98,6.98,3033400.0,7.0,7.01,6.98,6.98,3033400.0
2011-02-01 09:30:00,7.01,7.08,7.01,7.06,720700.0,7.01,7.08,7.01,7.06,720700.0
2011-02-01 10:00:00,7.06,7.08,7.03,7.04,1114400.0,7.06,7.08,7.03,7.04,1114400.0
2011-02-01 10:30:00,7.04,7.07,7.01,7.04,1994600.0,7.04,7.07,7.01,7.04,1994600.0
2011-02-01 11:00:00,7.04,7.07,6.98,7.06,962200.0,7.04,7.07,6.98,7.06,962200.0
2011-02-01 11:30:00,7.06,7.08,7.03,7.04,512500.0,7.06,7.08,7.03,7.04,512500.0
2011-02-01 12:00:00,7.03,7.04,7.02,7.03,363200.0,7.03,7.04,7.02,7.03,363200.0
2011-02-01 12:30:00,7.03,7.03,7.01,7.03,931800.0,7.03,7.03,7.01,7.03,931800.0
2011-02-01 13:00:00,7.03,7.04,7.02,7.04,1198000.0,7.03,7.04,7.02,7.04,1198000.0
2011-02-01 13:30:00,7.04,7.1,7.03,7.1,2791700.0,7.04,7.1,7.03,7.1,2791700.0
2011-02-01 14:00:00,7.1,7.13,7.09,7.1,970900.0,7.1,7.13,7.09,7.1,970900.0
2011-02-01 14:30:00,7.1,7.21,7.09,7.18,1724200.0,7.1,7.21,7.09,7.18,1724200.0
2011-02-01 15:00:00,7.18,7.21,7.13,7.13,2581000.0,7.18,7.21,7.13,7.13,2581000.0
2011-02-01 15:30:00,7.13,7.14,7.1,7.12,2425400.0,7.13,7.14,7.1,7.12,2425400.0
2011-02-02 09:30:00,6.92,6.95,6.77,6.81,10299100.0,6.92,6.95,6.77,6.81,10299100.0
2011-02-02 10:00:00,6.81,6.81,6.7,6.77,4396400.0,6.81,6.81,6.7,6.77,4396400.0
2011-02-02 10:30:00,6.77,6.8,6.75,6.8,2645200.0,6.77,6.8,6.75,6.8,2645200.0
2011-02-02 11:00:00,6.79,6.81,6.78,6.79,2855200.0,6.79,6.81,6.78,6.79,2855200.0
2011-02-02 11:30:00,6.79,6.8,6.75,6.75,1575400.0,6.79,6.8,6.75,6.75,1575400.0
2011-02-02 12:00:00,6.75,6.78,6.75,6.77,1106500.0,6.75,6.78,6.75,6.77,1106500.0
2011-02-02 12:30:00,6.77,6.78,6.76,6.78,657300.0,6.77,6.78,6.76,6.78,657300.0
2011-02-02 13:00:00,6.78,6.78,6.77,6.78,811300.0,6.78,6.78,6.77,6.78,811300.0
2011-02-02 13:30:00,6.78,6.8,6.77,6.8,518600.0,6.78,6.8,6.77,6.8,518600.0
2011-02-02 14:00:00,6.79,6.8,6.79,6.8,1241100.0,6.79,6.8,6.79,6.8,1241100.0
2011-02-02 14:30:00,6.8,6.82,6.79,6.82,1564000.0,6.8,6.82,6.79,6.82,1564000.0
2011-02-02 15:00:00,6.82,6.83,6.78,6.8,1745200.0,6.82,6.83,6.78,6.8,1745200.0
2011-02-02 15:30:00,6.8,6.85,6.79,6.84,4022400.0,6.8,6.85,6.79,6.84,4022400.0
2011-02-03 09:30:00,6.77,6.84,6.74,6.82,2100900.0,6.77,6.84,6.74,6.82,2100900.0
2011-02-03 10:00:00,6.81,6.83,6.79,6.8,1978500.0,6.81,6.83,6.79,6.8,1978500.0
2011-02-03 10:30:00,6.81,6.83,6.8,6.82,1496200.0,6.81,6.83,6.8,6.82,1496200.0
2011-02-03 11:00:00,6.82,6.84,6.81,6.83,1233500.0,6.82,6.84,6.81,6.83,1233500.0
2011-02-03 11:30:00,6.83,6.89,6.83,6.89,1007500.0,6.83,6.89,6.83,6.89,1007500.0
2011-02-03 12:00:00,6.89,6.91,6.85,6.87,1825800.0,6.89,6.91,6.85,6.87,1825800.0
2011-02-03 12:30:00,6.86,6.87,6.83,6.85,527300.0,6.86,6.87,6.83,6.85,527300.0
2011-02-03 13:00:00,6.86,6.9,6.85,6.9,605500.0,6.86,6.9,6.85,6.9,605500.0
2011-02-03 13:30:00,6.9,6.92,6.88,6.91,843900.0,6.9,6.92,6.88,6.91,843900.0
2011-02-03 14:00:00,6.92,6.94,6.9,6.94,887800.0,6.92,6.94,6.9,6.94,887800.0
2011-02-03 14:30:00,6.94,6.94,6.9,6.91,708100.0,6.94,6.94,6.9,6.91,708100.0
2011-02-03 15:00:00,6.91,6.94,6.91,6.94,454900.0,6.91,6.94,6.91,6.94,454900.0
2011-02-03 15:30:00,6.93,6.97,6.93,6.96,1798100.0,6.93,6.97,6.93,6.96,1798100.0
2011-02-04 09:30:00,6.92,6.98,6.87,6.95,1251300.0,6.92,6.98,6.87,6.95,1251300.0
2011-02-04 10:00:00,6.95,6.95,6.93,6.95,462000.0,6.95,6.95,6.93,6.95,462000.0
2011-02-04 10:30:00,6.95,6.95,6.91,6.93,708800.0,6.95,6.95,6.91,6.93,708800.0
2011-02-04 11:00:00,6.92,6.95,6.9,6.94,729900.0,6.92,6.95,6.9,6.94,729900.0
2011-02-04 11:30:00,6.94,6.97,6.94,6.96,467200.0,6.94,6.97,6.94,6.96,467200.0
2011-02-04 12:00:00,6.96,6.98,6.96,6.98,330300.0,6.96,6.98,6.96,6.98,330300.0
2011-02-04 12:30:00,6.97,7.0,6.97,7.0,683900.0,6.97,7.0,6.97,7.0,683900.0
2011-02-04 13:00:00,7.0,7.02,7.0,7.0,781300.0,7.0,7.02,7.0,7.0,781300.0
2011-02-04 13:30:00,7.0,7.01,6.95,6.96,5663900.0,7.0,7.01,6.95,6.96,5663900.0
2011-02-04 14:00:00,6.95,6.96,6.93,6.96,1060900.0,6.95,6.96,6.93,6.96,1060900.0
2011-02-04 14:30:00,6.96,6.97,6.95,6.97,674000.0,6.96,6.97,6.95,6.97,674000.0
2011-02-04 15:00:00,6.96,6.97,6.95,6.95,620100.0,6.96,6.97,6.95,6.95,620100.0
2011-02-04 15:30:00,6.95,7.0,6.93,6.98,8110400.0,6.95,7.0,6.93,6.98,8110400.0
2011-02-07 09:30:00,6.99,7.03,6.97,6.99,810000.0,6.99,7.03,6.97,6.99,810000.0
2011-02-07 10:00:00,6.98,7.01,6.95,6.96,955900.0,6.98,7.01,6.95,6.96,955900.0
2011-02-07 10:30:00,6.96,7.0,6.95,6.97,992300.0,6.96,7.0,6.95,6.97,992300.0
2011-02-07 11:00:00,6.97,6.99,6.96,6.99,812800.0,6.97,6.99,6.96,6.99,812800.0
2011-02-07 11:30:00,6.99,6.99,6.93,6.95,1797000.0,6.99,6.99,6.93,6.95,1797000.0
2011-02-07 12:00:00,6.95,6.96,6.92,6.93,707400.0,6.95,6.96,6.92,6.93,707400.0
2011-02-07 12:30:00,6.93,6.94,6.92,6.92,640900.0,6.93,6.94,6.92,6.92,640900.0
2011-02-07 13:00:00,6.93,6.93,6.9,6.9,555000.0,6.93,6.93,6.9,6.9,555000.0
2011-02-07 13:30:00,6.9,6.91,6.88,6.91,1029100.0,6.9,6.91,6.88,6.91,1029100.0
2011-02-07 14:00:00,6.91,6.91,6.9,6.9,433900.0,6.91,6.91,6.9,6.9,433900.0
2011-02-07 14:30:00,6.9,6.94,6.9,6.94,1260200.0,6.9,6.94,6.9,6.94,1260200.0
2011-02-07 15:00:00,6.94,6.96,6.93,6.95,1664700.0,6.94,6.96,6.93,6.95,1664700.0
2011-02-07 15:30:00,6.94,6.95,6.92,6.94,2238700.0,6.94,6.95,6.92,6.94,2238700.0
2011-02-08 09:30:00,6.96,7.0,6.92,6.93,1605300.0,6.96,7.0,6.92,6.93,1605300.0
2011-02-08 10:00:00,6.93,6.98,6.93,6.95,1133700.0,6.93,6.98,6.93,6.95,1133700.0
2011-02-08 10:30:00,6.95,6.96,6.94,6.95,864200.0,6.95,6.96,6.94,6.95,864200.0
2011-02-08 11:00:00,6.96,6.99,6.95,6.97,1332500.0,6.96,6.99,6.95,6.97,1332500.0
2011-02-08 11:30:00,6.97,6.99,6.96,6.97,1269700.0,6.97,6.99,6.96,6.97,1269700.0
2011-02-08 12:00:00,6.97,6.99,6.96,6.96,1656100.0,6.97,6.99,6.96,6.96,1656100.0
2011-02-08 12:30:00,6.96,6.97,6.93,6.94,706900.0,6.96,6.97,6.93,6.94,706900.0
2011-02-08 13:00:00,6.94,6.95,6.91,6.93,808700.0,6.94,6.95,6.91,6.93,808700.0
2011-02-08 13:30:00,6.93,6.94,6.91,6.91,539300.0,6.93,6.94,6.91,6.91,539300.0
2011-02-08 14:00:00,6.92,6.94,6.91,6.91,678300.0,6.92,6.94,6.91,6.91,678300.0
2011-02-08 14:30:00,6.92,6.96,6.91,6.95,1215400.0,6.92,6.96,6.91,6.95,1215400.0
2011-02-08 15:00:00,6.95,6.96,6.94,6.94,962800.0,6.95,6.96,6.94,6.94,962800.0
2011-02-08 15:30:00,6.95,6.96,6.93,6.95,3862200.0,6.95,6.96,6.93,6.95,3862200.0
2011-02-09 09:30:00,6.92,6.94,6.9,6.94,472300.0,6.92,6.94,6.9,6.94,472300.0
2011-02-09 10:00:00,6.93,6.98,6.92,6.93,1452600.0,6.93,6.98,6.92,6.93,1452600.0
2011-02-09 10:30:00,6.93,6.96,6.92,6.95,458300.0,6.93,6.96,6.92,6.95,458300.0
2011-02-09 11:00:00,6.94,6.96,6.92,6.93,1738800.0,6.94,6.96,6.92,6.93,1738800.0
2011-02-09 11:30:00,6.93,6.94,6.91,6.93,1323400.0,6.93,6.94,6.91,6.93,1323400.0
2011-02-09 12:00:00,6.92,6.95,6.92,6.92,1152200.0,6.92,6.95,6.92,6.92,1152200.0
2011-02-09 12:30:00,6.92,6.94,6.91,6.92,762700.0,6.92,6.94,6.91,6.92,762700.0
2011-02-09 13:00:00,6.93,6.94,6.92,6.93,523100.0,6.93,6.94,6.92,6.93,523100.0
2011-02-09 13:30:00,6.94,6.94,6.91,6.93,516800.0,6.94,6.94,6.91,6.93,516800.0
2011-02-09 14:00:00,6.92,6.93,6.9,6.92,859800.0,6.92,6.93,6.9,6.92,859800.0
2011-02-09 14:30:00,6.93,6.94,6.88,6.9,1521500.0,6.93,6.94,6.88,6.9,1521500.0
2011-02-09 15:00:00,6.9,6.93,6.89,6.91,728800.0,6.9,6.93,6.89,6.91,728800.0
2011-02-09 15:30:00,6.91,6.91,6.88,6.88,1398500.0,6.91,6.91,6.88,6.88,1398500.0
2011-02-10 09:30:00,6.97,7.03,6.9,6.94,1271000.0,6.97,7.03,6.9,6.94,1271000.0
2011-02-10 10:00:00,6.94,6.96,6.93,6.95,593700.0,6.94,6.96,6.93,6.95,593700.0
2011-02-10 10:30:00,6.95,6.96,6.92,6.93,829400.0,6.95,6.96,6.92,6.93,829400.0
2011-02-10 11:00:00,6.93,6.96,6.92,6.93,465000.0,6.93,6.96,6.92,6.93,465000.0
2011-02-10 11:30:00,6.93,6.95,6.92,6.94,371500.0,6.93,6.95,6.92,6.94,371500.0
2011-02-10 12:00:00,6.94,6.94,6.92,6.94,321900.0,6.94,6.94,6.92,6.94,321900.0
2011-02-10 12:30:00,6.93,6.94,6.91,6.92,287600.0,6.93,6.94,6.91,6.92,287600.0
2011-02-10 13:00:00,6.92,6.92,6.91,6.91,184800.0,6.92,6.92,6.91,6.91,184800.0
2011-02-10 13:30:00,6.91,6.92,6.91,6.92,132800.0,6.91,6.92,6.91,6.92,132800.0
2011-02-10 14:00:00,6.92,6.93,6.9,6.91,709800.0,6.92,6.93,6.9,6.91,709800.0
2011-02-10 14:30:00,6.91,6.92,6.9,6.92,263000.0,6.91,6.92,6.9,6.92,263000.0
2011-02-10 15:00:00,6.92,6.92,6.9,6.91,800000.0,6.92,6.92,6.9,6.91,800000.0
2011-02-10 15:30:00,6.91,6.94,6.9,6.91,1949400.0,6.91,6.94,6.9,6.91,1949400.0
2011-02-11 09:30:00,6.84,6.92,6.84,6.89,689300.0,6.84,6.92,6.84,6.89,689300.0
2011-02-11 10:00:00,6.89,6.91,6.88,6.89,755800.0,6.89,6.91,6.88,6.89,755800.0
2011-02-11 10:30:00,6.9,6.9,6.89,6.89,969800.0,6.9,6.9,6.89,6.89,969800.0
2011-02-11 11:00:00,6.9,6.91,6.89,6.9,808500.0,6.9,6.91,6.89,6.9,808500.0
2011-02-11 11:30:00,6.9,6.9,6.89,6.89,333100.0,6.9,6.9,6.89,6.89,333100.0
2011-02-11 12:00:00,6.89,6.9,6.87,6.88,594400.0,6.89,6.9,6.87,6.88,594400.0
2011-02-11 12:30:00,6.88,6.88,6.87,6.88,78500.0,6.88,6.88,6.87,6.88,78500.0
2011-02-11 13:00:00,6.87,6.88,6.87,6.87,148700.0,6.87,6.88,6.87,6.87,148700.0
2011-02-11 13:30:00,6.88,6.88,6.87,6.88,281800.0,6.88,6.88,6.87,6.88,281800.0
2011-02-11 14:00:00,6.88,6.88,6.87,6.88,467600.0,6.88,6.88,6.87,6.88,467600.0
2011-02-11 14:30:00,6.87,6.9,6.87,6.88,1265600.0,6.87,6.9,6.87,6.88,1265600.0
2011-02-11 15:00:00,6.88,6.9,6.87,6.89,604500.0,6.88,6.9,6.87,6.89,604500.0
2011-02-11 15:30:00,6.9,6.91,6.88,6.89,2100700.0,6.9,6.91,6.88,6.89,2100700.0
2011-02-14 09:30:00,6.89,6.96,6.83,6.95,2356100.0,6.89,6.96,6.83,6.95,2356100.0
2011-02-14 10:00:00,6.95,6.95,6.91,6.93,3013300.0,6.95,6.95,6.91,6.93,3013300.0
2011-02-14 10:30:00,6.93,6.95,6.93,6.94,976400.0,6.93,6.95,6.93,6.94,976400.0
2011-02-14 11:00:00,6.93,6.96,6.92,6.93,2185600.0,6.93,6.96,6.92,6.93,2185600.0
2011-02-14 11:30:00,6.93,6.95,6.91,6.93,982800.0,6.93,6.95,6.91,6.93,982800.0
2011-02-14 12:00:00,6.93,6.94,6.91,6.93,534600.0,6.93,6.94,6.91,6.93,534600.0
2011-02-14 12:30:00,6.93,6.93,6.9,6.93,576800.0,6.93,6.93,6.9,6.93,576800.0
2011-02-14 13:00:00,6.93,6.93,6.9,6.93,983300.0,6.93,6.93,6.9,6.93,983300.0
2011-02-14 13:30:00,6.92,6.93,6.92,6.93,310100.0,6.92,6.93,6.92,6.93,310100.0
2011-02-14 14:00:00,6.93,6.94,6.92,6.94,847300.0,6.93,6.94,6.92,6.94,847300.0
2011-02-14 14:30:00,6.94,6.95,6.92,6.94,1240100.0,6.94,6.95,6.92,6.94,1240100.0
2011-02-14 15:00:00,6.94,6.99,6.93,6.99,1138900.0,6.94,6.99,6.93,6.99,1138900.0
2011-02-14 15:30:00,6.98,7.0,6.96,6.97,2707100.0,6.98,7.0,6.96,6.97,2707100.0
2011-02-15 09:30:00,6.9,6.93,6.87,6.91,755300.0,6.9,6.93,6.87,6.91,755300.0
2011-02-15 10:00:00,6.9,6.92,6.87,6.89,1230700.0,6.9,6.92,6.87,6.89,1230700.0
2011-02-15 10:30:00,6.89,6.9,6.87,6.89,705500.0,6.89,6.9,6.87,6.89,705500.0
2011-02-15 11:00:00,6.88,6.9,6.87,6.89,686400.0,6.88,6.9,6.87,6.89,686400.0
2011-02-15 11:30:00,6.88,6.89,6.88,6.88,370700.0,6.88,6.89,6.88,6.88,370700.0
2011-02-15 12:00:00,6.88,6.94,6.88,6.9,2890300.0,6.88,6.94,6.88,6.9,2890300.0
2011-02-15 12:30:00,6.9,6.92,6.9,6.91,168200.0,6.9,6.92,6.9,6.91,168200.0
2011-02-15 13:00:00,6.92,6.95,6.91,6.93,845800.0,6.92,6.95,6.91,6.93,845800.0
2011-02-15 13:30:00,6.93,6.94,6.93,6.93,70500.0,6.93,6.94,6.93,6.93,70500.0
2011-02-15 14:00:00,6.94,6.96,6.92,6.94,1035000.0,6.94,6.96,6.92,6.94,1035000.0
2011-02-15 14:30:00,6.94,6.96,6.94,6.95,438600.0,6.94,6.96,6.94,6.95,438600.0
2011-02-15 15:00:00,6.95,6.99,6.94,6.99,1376900.0,6.95,6.99,6.94,6.99,1376900.0
2011-02-15 15:30:00,6.98,7.0,6.96,6.99,2930500.0,6.98,7.0,6.96,6.99,2930500.0
2011-02-16 09:30:00,6.98,7.05,6.97,7.03,1347400.0,6.98,7.05,6.97,7.03,1347400.0
2011-02-16 10:00:00,7.03,7.18,7.02,7.08,4667700.0,7.03,7.18,7.02,7.08,4667700.0
2011-02-16 10:30:00,7.08,7.15,7.08,7.15,1281600.0,7.08,7.15,7.08,7.15,1281600.0
2011-02-16 11:00:00,7.15,7.15,7.1,7.11,829400.0,7.15,7.15,7.1,7.11,829400.0
2011-02-16 11:30:00,7.1,7.14,7.07,7.14,957800.0,7.1,7.14,7.07,7.14,957800.0
2011-02-16 12:00:00,7.14,7.16,7.09,7.12,1702400.0,7.14,7.16,7.09,7.12,1702400.0
2011-02-16 12:30:00,7.11,7.14,7.11,7.13,296300.0,7.11,7.14,7.11,7.13,296300.0
2011-02-16 13:00:00,7.13,7.13,7.09,7.09,271900.0,7.13,7.13,7.09,7.09,271900.0
2011-02-16 13:30:00,7.1,7.12,7.09,7.1,399500.0,7.1,7.12,7.09,7.1,399500.0
2011-02-16 14:00:00,7.11,7.11,7.08,7.09,481900.0,7.11,7.11,7.08,7.09,481900.0
2011-02-16 14:30:00,7.08,7.11,7.08,7.11,255900.0,7.08,7.11,7.08,7.11,255900.0
2011-02-16 15:00:00,7.1,7.11,7.1,7.11,161600.0,7.1,7.11,7.1,7.11,161600.0
2011-02-16 15:30:00,7.1,7.12,7.09,7.11,1320700.0,7.1,7.12,7.09,7.11,1320700.0
2011-02-17 09:30:00,7.11,7.22,7.08,7.2,1541800.0,7.11,7.22,7.08,7.2,1541800.0
2011-02-17 10:00:00,7.21,7.37,7.19,7.27,4001500.0,7.21,7.37,7.19,7.27,4001500.0
2011-02-17 10:30:00,7.28,7.35,7.25,7.35,1552200.0,7.28,7.35,7.25,7.35,1552200.0
2011-02-17 11:00:00,7.35,7.35,7.3,7.31,1981600.0,7.35,7.35,7.3,7.31,1981600.0
2011-02-17 11:30:00,7.31,7.32,7.3,7.3,755500.0,7.31,7.32,7.3,7.3,755500.0
2011-02-17 12:00:00,7.31,7.31,7.26,7.3,888500.0,7.31,7.31,7.26,7.3,888500.0
2011-02-17 12:30:00,7.3,7.33,7.28,7.28,792300.0,7.3,7.33,7.28,7.28,792300.0
2011-02-17 13:00:00,7.28,7.31,7.28,7.31,292800.0,7.28,7.31,7.28,7.31,292800.0
2011-02-17 13:30:00,7.31,7.36,7.3,7.33,841800.0,7.31,7.36,7.3,7.33,841800.0
2011-02-17 14:00:00,7.33,7.38,7.32,7.38,902200.0,7.33,7.38,7.32,7.38,902200.0
2011-02-17 14:30:00,7.38,7.4,7.34,7.39,1094000.0,7.38,7.4,7.34,7.39,1094000.0
2011-02-17 15:00:00,7.39,7.4,7.37,7.4,970600.0,7.39,7.4,7.37,7.4,970600.0
2011-02-17 15:30:00,7.4,7.4,7.35,7.4,4927000.0,7.4,7.4,7.35,7.4,4927000.0
2011-02-18 09:30:00,7.4,7.59,7.4,7.55,4331100.0,7.4,7.59,7.4,7.55,4331100.0
2011-02-18 10:00:00,7.55,7.63,7.53,7.63,1796800.0,7.55,7.63,7.53,7.63,1796800.0
2011-02-18 10:30:00,7.62,7.65,7.55,7.58,1849200.0,7.62,7.65,7.55,7.58,1849200.0
2011-02-18 11:00:00,7.59,7.68,7.58,7.58,1992600.0,7.59,7.68,7.58,7.58,1992600.0
2011-02-18 11:30:00,7.58,7.6,7.55,7.57,877100.0,7.58,7.6,7.55,7.57,877100.0
2011-02-18 12:00:00,7.56,7.58,7.54,7.55,757300.0,7.56,7.58,7.54,7.55,757300.0
2011-02-18 12:30:00,7.55,7.57,7.54,7.57,406100.0,7.55,7.57,7.54,7.57,406100.0
2011-02-18 13:00:00,7.56,7.57,7.55,7.55,378700.0,7.56,7.57,7.55,7.55,378700.0
2011-02-18 13:30:00,7.55,7.57,7.54,7.54,362800.0,7.55,7.57,7.54,7.54,362800.0
2011-02-18 14:00:00,7.54,7.55,7.5,7.52,668600.0,7.54,7.55,7.5,7.52,668600.0
2011-02-18 14:30:00,7.52,7.54,7.5,7.52,651000.0,7.52,7.54,7.5,7.52,651000.0
2011-02-18 15:00:00,7.51,7.53,7.5,7.52,601700.0,7.51,7.53,7.5,7.52,601700.0
2011-02-18 15:30:00,7.51,7.54,7.51,7.53,1560700.0,7.51,7.54,7.51,7.53,1560700.0
2011-02-22 09:30:00,7.46,7.5,7.34,7.36,880200.0,7.46,7.5,7.34,7.36,880200.0
2011-02-22 10:00:00,7.36,7.4,7.35,7.39,674300.0,7.36,7.4,7.35,7.39,674300.0
2011-02-22 10:30:00,7.39,7.42,7.38,7.4,540000.0,7.39,7.42,7.38,7.4,540000.0
2011-02-22 11:00:00,7.4,7.4,7.33,7.36,913600.0,7.4,7.4,7.33,7.36,913600.0
2011-02-22 11:30:00,7.36,7.39,7.34,7.38,380100.0,7.36,7.39,7.34,7.38,380100.0
2011-02-22 12:00:00,7.38,7.39,7.33,7.33,1092900.0,7.38,7.39,7.33,7.33,1092900.0
2011-02-22 12:30:00,7.33,7.35,7.28,7.33,657700.0,7.33,7.35,7.28,7.33,657700.0
2011-02-22 13:00:00,7.32,7.34,7.3,7.31,402000.0,7.32,7.34,7.3,7.31,402000.0
2011-02-22 13:30:00,7.31,7.31,7.27,7.28,341100.0,7.31,7.31,7.27,7.28,341100.0
2011-02-22 14:00:00,7.28,7.29,7.26,7.28,413200.0,7.28,7.29,7.26,7.28,413200.0
2011-02-22 14:30:00,7.29,7.31,7.28,7.29,394500.0,7.29,7.31,7.28,7.29,394500.0
2011-02-22 15:00:00,7.28,7.31,7.25,7.27,1445500.0,7.28,7.31,7.25,7.27,1445500.0
2011-02-22 15:30:00,7.28,7.29,7.26,7.28,1531600.0,7.28,7.29,7.26,7.28,1531600.0
2011-02-23 09:30:00,7.29,7.33,7.14,7.17,1113000.0,7.29,7.33,7.14,7.17,1113000.0
2011-02-23 10:00:00,7.18,7.19,7.12,7.17,974300.0,7.18,7.19,7.12,7.17,974300.0
2011-02-23 10:30:00,7.17,7.21,7.17,7.19,888800.0,7.17,7.21,7.17,7.19,888800.0
2011-02-23 11:00:00,7.2,7.2,7.14,7.15,743500.0,7.2,7.2,7.14,7.15,743500.0
2011-02-23 11:30:00,7.15,7.16,7.1,7.1,711200.0,7.15,7.16,7.1,7.1,711200.0
2011-02-23 12:00:00,7.1,7.13,7.07,7.12,758800.0,7.1,7.13,7.07,7.12,758800.0
2011-02-23 12:30:00,7.13,7.13,7.02,7.08,1247300.0,7.13,7.13,7.02,7.08,1247300.0
2011-02-23 13:00:00,7.08,7.09,7.07,7.08,789700.0,7.08,7.09,7.07,7.08,789700.0
2011-02-23 13:30:00,7.08,7.09,7.07,7.09,562100.0,7.08,7.09,7.07,7.09,562100.0
2011-02-23 14:00:00,7.09,7.09,7.08,7.08,225800.0,7.09,7.09,7.08,7.08,225800.0
2011-02-23 14:30:00,7.08,7.09,7.04,7.06,2292400.0,7.08,7.09,7.04,7.06,2292400.0
2011-02-23 15:00:00,7.07,7.08,7.05,7.06,1039300.0,7.07,7.08,7.05,7.06,1039300.0
2011-02-23 15:30:00,7.06,7.07,7.01,7.05,4165900.0,7.06,7.07,7.01,7.05,4165900.0
2011-02-24 09:30:00,7.01,7.06,7.0,7.03,1271600.0,7.01,7.06,7.0,7.03,1271600.0
2011-02-24 10:00:00,7.03,7.06,7.01,7.05,1784600.0,7.03,7.06,7.01,7.05,1784600.0
2011-02-24 10:30:00,7.06,7.08,7.02,7.02,1889400.0,7.06,7.08,7.02,7.02,1889400.0
2011-02-24 11:00:00,7.03,7.04,7.01,7.03,715800.0,7.03,7.04,7.01,7.03,715800.0
2011-02-24 11:30:00,7.04,7.04,7.0,7.0,526000.0,7.04,7.04,7.0,7.0,526000.0
2011-02-24 12:00:00,7.01,7.01,6.96,6.96,1085500.0,7.01,7.01,6.96,6.96,1085500.0
2011-02-24 12:30:00,6.96,6.99,6.95,6.97,509000.0,6.96,6.99,6.95,6.97,509000.0
2011-02-24 13:00:00,6.96,6.97,6.93,6.94,353700.0,6.96,6.97,6.93,6.94,353700.0
2011-02-24 13:30:00,6.93,6.95,6.9,6.91,762000.0,6.93,6.95,6.9,6.91,762000.0
2011-02-24 14:00:00,6.9,6.99,6.9,6.96,847100.0,6.9,6.99,6.9,6.96,847100.0
2011-02-24 14:30:00,6.97,7.02,6.95,7.02,697100.0,6.97,7.02,6.95,7.02,697100.0
2011-02-24 15:00:00,7.01,7.06,6.99,7.03,859800.0,7.01,7.06,6.99,7.03,859800.0
2011-02-24 15:30:00,7.04,7.07,7.02,7.02,1462900.0,7.04,7.07,7.02,7.02,1462900.0
2011-02-25 09:30:00,7.06,7.12,7.01,7.11,1074000.0,7.06,7.12,7.01,7.11,1074000.0
2011-02-25 10:00:00,7.12,7.15,7.11,7.13,618300.0,7.12,7.15,7.11,7.13,618300.0
2011-02-25 10:30:00,7.14,7.19,7.13,7.18,508400.0,7.14,7.19,7.13,7.18,508400.0
2011-02-25 11:00:00,7.17,7.19,7.13,7.14,509100.0,7.17,7.19,7.13,7.14,509100.0
2011-02-25 11:30:00,7.13,7.15,7.12,7.14,362700.0,7.13,7.15,7.12,7.14,362700.0
2011-02-25 12:00:00,7.14,7.15,7.12,7.15,655300.0,7.14,7.15,7.12,7.15,655300.0
2011-02-25 12:30:00,7.15,7.15,7.13,7.15,622900.0,7.15,7.15,7.13,7.15,622900.0
2011-02-25 13:00:00,7.15,7.15,7.13,7.14,971700.0,7.15,7.15,7.13,7.14,971700.0
2011-02-25 13:30:00,7.14,7.15,7.12,7.14,636500.0,7.14,7.15,7.12,7.14,636500.0
2011-02-25 14:00:00,7.14,7.15,7.12,7.13,1081600.0,7.14,7.15,7.12,7.13,1081600.0
2011-02-25 14:30:00,7.13,7.14,7.12,7.13,409200.0,7.13,7.14,7.12,7.13,409200.0
2011-02-25 15:00:00,7.14,7.15,7.12,7.14,819200.0,7.14,7.15,7.12,7.14,819200.0
2011-02-25 15:30:00,7.15,7.18,7.13,7.17,1372400.0,7.15,7.18,7.13,7.17,1372400.0
2011-02-28 09:30:00,7.22,7.27,7.14,7.16,861100.0,7.22,7.27,7.14,7.16,861100.0
2011-02-28 10:00:00,7.16,7.23,7.13,7.22,1679000.0,7.16,7.23,7.13,7.22,1679000.0
2011-02-28 10:30:00,7.22,7.25,7.2,7.22,971700.0,7.22,7.25,7.2,7.22,971700.0
2011-02-28 11:00:00,7.22,7.22,7.18,7.2,468000.0,7.22,7.22,7.18,7.2,468000.0
2011-02-28 11:30:00,7.2,7.21,7.17,7.19,169100.0,7.2,7.21,7.17,7.19,169100.0
2011-02-28 12:00:00,7.19,7.2,7.18,7.18,108800.0,7.19,7.2,7.18,7.18,108800.0
2011-02-28 12:30:00,7.19,7.19,7.14,7.14,284600.0,7.19,7.19,7.14,7.14,284600.0
2011-02-28 13:00:00,7.14,7.15,7.12,7.14,218500.0,7.14,7.15,7.12,7.14,218500.0
2011-02-28 13:30:00,7.14,7.16,7.13,7.15,815200.0,7.14,7.16,7.13,7.15,815200.0
2011-02-28 14:00:00,7.14,7.17,7.14,7.17,175900.0,7.14,7.17,7.14,7.17,175900.0
2011-02-28 14:30:00,7.16,7.17,7.13,7.15,372800.0,7.16,7.17,7.13,7.15,372800.0
2011-02-28 15:00:00,7.14,7.15,7.13,7.14,368300.0,7.14,7.15,7.13,7.14,368300.0
2011-02-28 15:30:00,7.14,7.17,7.13,7.16,1139900.0,7.14,7.17,7.13,7.16,1139900.0
2011-03-01 09:30:00,7.55,7.62,7.44,7.48,6017000.0,7.55,7.62,7.44,7.48,6017000.0
2011-03-01 10:00:00,7.49,7.53,7.46,7.52,3000100.0,7.49,7.53,7.46,7.52,3000100.0
2011-03-01 10:30:00,7.52,7.65,7.5,7.65,2991800.0,7.52,7.65,7.5,7.65,2991800.0
2011-03-01 11:00:00,7.65,7.69,7.6,7.63,3159900.0,7.65,7.69,7.6,7.63,3159900.0
2011-03-01 11:30:00,7.62,7.63,7.6,7.62,1894600.0,7.62,7.63,7.6,7.62,1894600.0
2011-03-01 12:00:00,7.62,7.62,7.55,7.56,926600.0,7.62,7.62,7.55,7.56,926600.0
2011-03-01 12:30:00,7.56,7.6,7.56,7.59,601600.0,7.56,7.6,7.56,7.59,601600.0
2011-03-01 13:00:00,7.6,7.62,7.58,7.59,796200.0,7.6,7.62,7.58,7.59,796200.0
2011-03-01 13:30:00,7.58,7.62,7.57,7.58,952500.0,7.58,7.62,7.57,7.58,952500.0
2011-03-01 14:00:00,7.57,7.63,7.56,7.58,2144500.0,7.57,7.63,7.56,7.58,2144500.0
2011-03-01 14:30:00,7.58,7.66,7.56,7.63,3655600.0,7.58,7.66,7.56,7.63,3655600.0
2011-03-01 15:00:00,7.63,7.64,7.6,7.61,1975500.0,7.63,7.64,7.6,7.61,1975500.0
2011-03-01 15:30:00,7.61,7.62,7.5,7.5,3537700.0,7.61,7.62,7.5,7.5,3537700.0
2011-03-02 09:30:00,7.53,7.54,7.32,7.36,3036200.0,7.53,7.54,7.32,7.36,3036200.0
2011-03-02 10:00:00,7.36,7.45,7.33,7.4,4814200.0,7.36,7.45,7.33,7.4,4814200.0
2011-03-02 10:30:00,7.4,7.41,7.37,7.39,825700.0,7.4,7.41,7.37,7.39,825700.0
2011-03-02 11:00:00,7.38,7.4,7.33,7.35,1298100.0,7.38,7.4,7.33,7.35,1298100.0
2011-03-02 11:30:00,7.35,7.36,7.23,7.24,1663800.0,7.35,7.36,7.23,7.24,1663800.0
2011-03-02 12:00:00,7.23,7.33,7.23,7.32,1726800.0,7.23,7.33,7.23,7.32,1726800.0
2011-03-02 12:30:00,7.32,7.39,7.32,7.38,656600.0,7.32,7.39,7.32,7.38,656600.0
2011-03-02 13:00:00,7.38,7.4,7.35,7.39,797100.0,7.38,7.4,7.35,7.39,797100.0
2011-03-02 13:30:00,7.4,7.42,7.37,7.39,818100.0,7.4,7.42,7.37,7.39,818100.0
2011-03-02 14:00:00,7.4,7.4,7.33,7.34,953700.0,7.4,7.4,7.33,7.34,953700.0
2011-03-02 14:30:00,7.34,7.38,7.33,7.38,469200.0,7.34,7.38,7.33,7.38,469200.0
2011-03-02 15:00:00,7.38,7.4,7.34,7.38,1769200.0,7.38,7.4,7.34,7.38,1769200.0
2011-03-02 15:30:00,7.38,7.42,7.37,7.37,2770900.0,7.38,7.42,7.37,7.37,2770900.0
2011-03-03 09:30:00,7.46,7.52,7.39,7.4,1218900.0,7.46,7.52,7.39,7.4,1218900.0
2011-03-03 10:00:00,7.39,7.48,7.39,7.47,1574400.0,7.39,7.48,7.39,7.47,1574400.0
2011-03-03 10:30:00,7.47,7.51,7.45,7.48,861700.0,7.47,7.51,7.45,7.48,861700.0
2011-03-03 11:00:00,7.48,7.55,7.47,7.53,1084200.0,7.48,7.55,7.47,7.53,1084200.0
2011-03-03 11:30:00,7.53,7.56,7.53,7.55,515000.0,7.53,7.56,7.53,7.55,515000.0
2011-03-03 12:00:00,7.55,7.56,7.52,7.54,316400.0,7.55,7.56,7.52,7.54,316400.0
2011-03-03 12:30:00,7.54,7.56,7.54,7.55,387400.0,7.54,7.56,7.54,7.55,387400.0
2011-03-03 13:00:00,7.55,7.56,7.54,7.56,175600.0,7.55,7.56,7.54,7.56,175600.0
2011-03-03 13:30:00,7.56,7.56,7.55,7.56,72200.0,7.56,7.56,7.55,7.56,72200.0
2011-03-03 14:00:00,7.56,7.57,7.55,7.56,395400.0,7.56,7.57,7.55,7.56,395400.0
2011-03-03 14:30:00,7.56,7.59,7.55,7.58,439000.0,7.56,7.59,7.55,7.58,439000.0
2011-03-03 15:00:00,7.58,7.58,7.54,7.54,380900.0,7.58,7.58,7.54,7.54,380900.0
2011-03-03 15:30:00,7.54,7.57,7.54,7.55,1870700.0,7.54,7.57,7.54,7.55,1870700.0
2011-03-04 09:30:00,7.57,7.67,7.51,7.64,3377000.0,7.57,7.67,7.51,7.64,3377000.0
2011-03-04 10:00:00,7.63,7.68,7.52,7.53,1545000.0,7.63,7.68,7.52,7.53,1545000.0
2011-03-04 10:30:00,7.52,7.55,7.49,7.55,2009100.0,7.52,7.55,7.49,7.55,2009100.0
2011-03-04 11:00:00,7.55,7.57,7.51,7.53,1523000.0,7.55,7.57,7.51,7.53,1523000.0
2011-03-04 11:30:00,7.53,7.53,7.48,7.49,479700.0,7.53,7.53,7.48,7.49,479700.0
2011-03-04 12:00:00,7.49,7.5,7.44,7.48,877000.0,7.49,7.5,7.44,7.48,877000.0
2011-03-04 12:30:00,7.48,7.48,7.46,7.47,162700.0,7.48,7.48,7.46,7.47,162700.0
2011-03-04 13:00:00,7.47,7.51,7.46,7.5,805900.0,7.47,7.51,7.46,7.5,805900.0
2011-03-04 13:30:00,7.5,7.51,7.5,7.5,777500.0,7.5,7.51,7.5,7.5,777500.0
2011-03-04 14:00:00,7.5,7.52,7.49,7.52,572800.0,7.5,7.52,7.49,7.52,572800.0
2011-03-04 14:30:00,7.51,7.52,7.49,7.5,530200.0,7.51,7.52,7.49,7.5,530200.0
2011-03-04 15:00:00,7.51,7.51,7.5,7.5,642300.0,7.51,7.51,7.5,7.5,642300.0
2011-03-04 15:30:00,7.5,7.53,7.47,7.53,1591600.0,7.5,7.53,7.47,7.53,1591600.0
2011-03-07 09:30:00,7.57,7.59,7.52,7.56,962200.0,7.57,7.59,7.52,7.56,962200.0
2011-03-07 10:00:00,7.56,7.57,7.49,7.54,878700.0,7.56,7.57,7.49,7.54,878700.0
2011-03-07 10:30:00,7.54,7.54,7.48,7.49,822500.0,7.54,7.54,7.48,7.49,822500.0
2011-03-07 11:00:00,7.49,7.53,7.48,7.5,684900.0,7.49,7.53,7.48,7.5,684900.0
2011-03-07 11:30:00,7.5,7.53,7.49,7.51,966600.0,7.5,7.53,7.49,7.51,966600.0
2011-03-07 12:00:00,7.51,7.51,7.45,7.45,1030200.0,7.51,7.51,7.45,7.45,1030200.0
2011-03-07 12:30:00,7.45,7.48,7.4,7.4,859100.0,7.45,7.48,7.4,7.4,859100.0
2011-03-07 13:00:00,7.41,7.48,7.41,7.45,741400.0,7.41,7.48,7.41,7.45,741400.0
2011-03-07 13:30:00,7.45,7.46,7.4,7.4,642700.0,7.45,7.46,7.4,7.4,642700.0
2011-03-07 14:00:00,7.4,7.44,7.39,7.42,973600.0,7.4,7.44,7.39,7.42,973600.0
2011-03-07 14:30:00,7.42,7.46,7.41,7.46,1040000.0,7.42,7.46,7.41,7.46,1040000.0
2011-03-07 15:00:00,7.46,7.49,7.41,7.43,3363900.0,7.46,7.49,7.41,7.43,3363900.0
2011-03-07 15:30:00,7.42,7.5,7.42,7.47,3059600.0,7.42,7.5,7.42,7.47,3059600.0
2011-03-08 09:30:00,7.5,7.5,7.45,7.47,2430900.0,7.5,7.5,7.45,7.47,2430900.0
2011-03-08 10:00:00,7.47,7.56,7.46,7.55,2515900.0,7.47,7.56,7.46,7.55,2515900.0
2011-03-08 10:30:00,7.55,7.55,7.51,7.54,897000.0,7.55,7.55,7.51,7.54,897000.0
2011-03-08 11:00:00,7.54,7.56,7.51,7.56,497500.0,7.54,7.56,7.51,7.56,497500.0
2011-03-08 11:30:00,7.56,7.61,7.54,7.61,568000.0,7.56,7.61,7.54,7.61,568000.0
2011-03-08 12:00:00,7.6,7.64,7.6,7.61,640000.0,7.6,7.64,7.6,7.61,640000.0
2011-03-08 12:30:00,7.61,7.62,7.6,7.6,320000.0,7.61,7.62,7.6,7.6,320000.0
2011-03-08 13:00:00,7.6,7.62,7.6,7.61,433600.0,7.6,7.62,7.6,7.61,433600.0
2011-03-08 13:30:00,7.62,7.63,7.6,7.62,675700.0,7.62,7.63,7.6,7.62,675700.0
2011-03-08 14:00:00,7.62,7.63,7.58,7.58,380900.0,7.62,7.63,7.58,7.58,380900.0
2011-03-08 14:30:00,7.58,7.62,7.57,7.61,745800.0,7.58,7.62,7.57,7.61,745800.0
2011-03-08 15:00:00,7.6,7.65,7.59,7.63,946400.0,7.6,7.65,7.59,7.63,946400.0
2011-03-08 15:30:00,7.63,7.66,7.62,7.62,2073300.0,7.63,7.66,7.62,7.62,2073300.0
2011-03-09 09:30:00,7.62,7.74,7.62,7.74,1872600.0,7.62,7.74,7.62,7.74,1872600.0
2011-03-09 10:00:00,7.73,7.88,7.72,7.88,3598800.0,7.73,7.88,7.72,7.88,3598800.0
2011-03-09 10:30:00,7.89,7.96,7.8,7.81,6418700.0,7.89,7.96,7.8,7.81,6418700.0
2011-03-09 11:00:00,7.81,7.83,7.78,7.81,2536500.0,7.81,7.83,7.78,7.81,2536500.0
2011-03-09 11:30:00,7.8,7.85,7.79,7.8,2844200.0,7.8,7.85,7.79,7.8,2844200.0
2011-03-09 12:00:00,7.8,7.81,7.76,7.77,1755200.0,7.8,7.81,7.76,7.77,1755200.0
2011-03-09 12:30:00,7.77,7.8,7.77,7.79,302100.0,7.77,7.8,7.77,7.79,302100.0
2011-03-09 13:00:00,7.8,7.8,7.79,7.8,479400.0,7.8,7.8,7.79,7.8,479400.0
2011-03-09 13:30:00,7.79,7.82,7.79,7.8,3754500.0,7.79,7.82,7.79,7.8,3754500.0
2011-03-09 14:00:00,7.8,7.82,7.77,7.8,1717100.0,7.8,7.82,7.77,7.8,1717100.0
2011-03-09 14:30:00,7.79,7.81,7.79,7.79,784700.0,7.79,7.81,7.79,7.79,784700.0
2011-03-09 15:00:00,7.79,7.81,7.78,7.78,1343900.0,7.79,7.81,7.78,7.78,1343900.0
2011-03-09 15:30:00,7.78,7.79,7.76,7.79,2701100.0,7.78,7.79,7.76,7.79,2701100.0
2011-03-10 09:30:00,7.72,7.76,7.61,7.63,2553400.0,7.72,7.76,7.61,7.63,2553400.0
2011-03-10 10:00:00,7.62,7.65,7.59,7.62,1255500.0,7.62,7.65,7.59,7.62,1255500.0
2011-03-10 10:30:00,7.62,7.63,7.57,7.58,960700.0,7.62,7.63,7.57,7.58,960700.0
2011-03-10 11:00:00,7.58,7.59,7.53,7.53,1122300.0,7.58,7.59,7.53,7.53,1122300.0
2011-03-10 11:30:00,7.53,7.56,7.5,7.56,1452700.0,7.53,7.56,7.5,7.56,1452700.0
2011-03-10 12:00:00,7.56,7.56,7.52,7.54,631100.0,7.56,7.56,7.52,7.54,631100.0
2011-03-10 12:30:00,7.54,7.59,7.53,7.58,550100.0,7.54,7.59,7.53,7.58,550100.0
2011-03-10 13:00:00,7.59,7.6,7.53,7.53,620700.0,7.59,7.6,7.53,7.53,620700.0
2011-03-10 13:30:00,7.54,7.54,7.48,7.52,1728400.0,7.54,7.54,7.48,7.52,1728400.0
2011-03-10 14:00:00,7.51,7.53,7.49,7.5,805900.0,7.51,7.53,7.49,7.5,805900.0
2011-03-10 14:30:00,7.5,7.54,7.5,7.5,1087100.0,7.5,7.54,7.5,7.5,1087100.0
2011-03-10 15:00:00,7.5,7.51,7.45,7.47,1522700.0,7.5,7.51,7.45,7.47,1522700.0
2011-03-10 15:30:00,7.47,7.48,7.44,7.44,2562200.0,7.47,7.48,7.44,7.44,2562200.0
2011-03-11 09:30:00,7.41,7.52,7.41,7.47,1477700.0,7.41,7.52,7.41,7.47,1477700.0
2011-03-11 10:00:00,7.47,7.49,7.43,7.44,675600.0,7.47,7.49,7.43,7.44,675600.0
2011-03-11 10:30:00,7.44,7.45,7.39,7.41,696800.0,7.44,7.45,7.39,7.41,696800.0
2011-03-11 11:00:00,7.42,7.45,7.41,7.43,456800.0,7.42,7.45,7.41,7.43,456800.0
2011-03-11 11:30:00,7.43,7.5,7.43,7.5,798100.0,7.43,7.5,7.43,7.5,798100.0
2011-03-11 12:00:00,7.49,7.49,7.45,7.47,294000.0,7.49,7.49,7.45,7.47,294000.0
2011-03-11 12:30:00,7.47,7.49,7.45,7.48,316500.0,7.47,7.49,7.45,7.48,316500.0
2011-03-11 13:00:00,7.48,7.49,7.46,7.48,300300.0,7.48,7.49,7.46,7.48,300300.0
2011-03-11 13:30:00,7.48,7.49,7.47,7.48,381900.0,7.48,7.49,7.47,7.48,381900.0
2011-03-11 14:00:00,7.47,7.52,7.47,7.5,818200.0,7.47,7.52,7.47,7.5,818200.0
2011-03-11 14:30:00,7.5,7.53,7.48,7.5,847200.0,7.5,7.53,7.48,7.5,847200.0
2011-03-11 15:00:00,7.51,7.51,7.49,7.5,576500.0,7.51,7.51,7.49,7.5,576500.0
2011-03-11 15:30:00,7.51,7.53,7.49,7.5,1772500.0,7.51,7.53,7.49,7.5,1772500.0
2011-03-14 09:30:00,7.47,7.48,7.41,7.45,818700.0,7.47,7.48,7.41,7.45,818700.0
2011-03-14 10:00:00,7.45,7.46,7.36,7.38,774200.0,7.45,7.46,7.36,7.38,774200.0
2011-03-14 10:30:00,7.38,7.38,7.32,7.33,773600.0,7.38,7.38,7.32,7.33,773600.0
2011-03-14 11:00:00,7.32,7.33,7.26,7.26,722000.0,7.32,7.33,7.26,7.26,722000.0
2011-03-14 11:30:00,7.26,7.27,7.24,7.25,561900.0,7.26,7.27,7.24,7.25,561900.0
2011-03-14 12:00:00,7.26,7.26,7.21,7.23,788700.0,7.26,7.26,7.21,7.23,788700.0
2011-03-14 12:30:00,7.23,7.28,7.23,7.28,552800.0,7.23,7.28,7.23,7.28,552800.0
2011-03-14 13:00:00,7.28,7.28,7.27,7.27,204700.0,7.28,7.28,7.27,7.27,204700.0
2011-03-14 13:30:00,7.27,7.28,7.25,7.26,477100.0,7.27,7.28,7.25,7.26,477100.0
2011-03-14 14:00:00,7.26,7.27,7.25,7.27,275400.0,7.26,7.27,7.25,7.27,275400.0
2011-03-14 14:30:00,7.27,7.27,7.21,7.23,692400.0,7.27,7.27,7.21,7.23,692400.0
2011-03-14 15:00:00,7.23,7.26,7.22,7.25,837800.0,7.23,7.26,7.22,7.25,837800.0
2011-03-14 15:30:00,7.24,7.31,7.24,7.3,2861200.0,7.24,7.31,7.24,7.3,2861200.0
2011-03-15 09:30:00,7.08,7.17,7.0,7.0,2144600.0,7.08,7.17,7.0,7.0,2144600.0
2011-03-15 10:00:00,7.01,7.04,6.96,6.99,3199100.0,7.01,7.04,6.96,6.99,3199100.0
2011-03-15 10:30:00,6.98,7.15,6.97,7.14,4029500.0,6.98,7.15,6.97,7.14,4029500.0
2011-03-15 11:00:00,7.14,7.15,7.07,7.12,1515700.0,7.14,7.15,7.07,7.12,1515700.0
2011-03-15 11:30:00,7.11,7.18,7.11,7.15,1150000.0,7.11,7.18,7.11,7.15,1150000.0
2011-03-15 12:00:00,7.15,7.18,7.13,7.15,623500.0,7.15,7.18,7.13,7.15,623500.0
2011-03-15 12:30:00,7.16,7.16,7.08,7.09,475500.0,7.16,7.16,7.08,7.09,475500.0
2011-03-15 13:00:00,7.09,7.1,7.04,7.08,668000.0,7.09,7.1,7.04,7.08,668000.0
2011-03-15 13:30:00,7.08,7.08,7.05,7.06,572900.0,7.08,7.08,7.05,7.06,572900.0
2011-03-15 14:00:00,7.06,7.12,7.05,7.12,721900.0,7.06,7.12,7.05,7.12,721900.0
2011-03-15 14:30:00,7.12,7.14,7.1,7.12,293700.0,7.12,7.14,7.1,7.12,293700.0
2011-03-15 15:00:00,7.11,7.14,7.11,7.13,612300.0,7.11,7.14,7.11,7.13,612300.0
2011-03-15 15:30:00,7.12,7.16,7.08,7.08,2301600.0,7.12,7.16,7.08,7.08,2301600.0
2011-03-16 09:30:00,7.05,7.09,6.98,6.99,1777800.0,7.05,7.09,6.98,6.99,1777800.0
2011-03-16 10:00:00,6.98,7.05,6.97,7.03,4092100.0,6.98,7.05,6.97,7.03,4092100.0
2011-03-16 10:30:00,7.04,7.12,7.03,7.03,3065500.0,7.04,7.12,7.03,7.03,3065500.0
2011-03-16 11:00:00,7.03,7.06,6.97,7.05,3000100.0,7.03,7.06,6.97,7.05,3000100.0
2011-03-16 11:30:00,7.05,7.1,7.05,7.07,1040900.0,7.05,7.1,7.05,7.07,1040900.0
2011-03-16 12:00:00,7.07,7.07,6.97,7.02,1075200.0,7.07,7.07,6.97,7.02,1075200.0
2011-03-16 12:30:00,7.02,7.03,6.96,7.01,1034500.0,7.02,7.03,6.96,7.01,1034500.0
2011-03-16 13:00:00,7.01,7.02,6.95,6.98,495700.0,7.01,7.02,6.95,6.98,495700.0
2011-03-16 13:30:00,6.98,6.98,6.93,6.95,463500.0,6.98,6.98,6.93,6.95,463500.0
2011-03-16 14:00:00,6.95,6.95,6.88,6.92,1679200.0,6.95,6.95,6.88,6.92,1679200.0
2011-03-16 14:30:00,6.92,7.0,6.9,6.97,821100.0,6.92,7.0,6.9,6.97,821100.0
2011-03-16 15:00:00,6.98,7.0,6.96,6.98,839300.0,6.98,7.0,6.96,6.98,839300.0
2011-03-16 15:30:00,6.97,6.99,6.93,6.93,2472300.0,6.97,6.99,6.93,6.93,2472300.0
2011-03-17 09:30:00,7.03,7.06,6.96,7.02,1631000.0,7.03,7.06,6.96,7.02,1631000.0
2011-03-17 10:00:00,7.02,7.04,6.99,7.03,1640000.0,7.02,7.04,6.99,7.03,1640000.0
2011-03-17 10:30:00,7.04,7.07,7.02,7.03,1583600.0,7.04,7.07,7.02,7.03,1583600.0
2011-03-17 11:00:00,7.03,7.05,6.98,7.03,1205800.0,7.03,7.05,6.98,7.03,1205800.0
2011-03-17 11:30:00,7.03,7.09,7.02,7.05,797900.0,7.03,7.09,7.02,7.05,797900.0
2011-03-17 12:00:00,7.05,7.09,7.04,7.06,1326300.0,7.05,7.09,7.04,7.06,1326300.0
2011-03-17 12:30:00,7.06,7.09,7.06,7.08,306300.0,7.06,7.09,7.06,7.08,306300.0
2011-03-17 13:00:00,7.07,7.09,7.05,7.05,554400.0,7.07,7.09,7.05,7.05,554400.0
2011-03-17 13:30:00,7.05,7.07,7.04,7.06,812800.0,7.05,7.07,7.04,7.06,812800.0
2011-03-17 14:00:00,7.06,7.1,7.05,7.09,1259600.0,7.06,7.1,7.05,7.09,1259600.0
2011-03-17 14:30:00,7.09,7.12,7.08,7.1,1489100.0,7.09,7.12,7.08,7.1,1489100.0
2011-03-17 15:00:00,7.09,7.14,7.09,7.13,1024800.0,7.09,7.14,7.09,7.13,1024800.0
2011-03-17 15:30:00,7.12,7.15,7.1,7.11,4670800.0,7.12,7.15,7.1,7.11,4670800.0
2011-03-18 09:30:00,7.22,7.25,7.13,7.2,2583300.0,7.22,7.25,7.13,7.2,2583300.0
2011-03-18 10:00:00,7.2,7.21,7.15,7.18,1793400.0,7.2,7.21,7.15,7.18,1793400.0
2011-03-18 10:30:00,7.18,7.21,7.17,7.21,658400.0,7.18,7.21,7.17,7.21,658400.0
2011-03-18 11:00:00,7.21,7.22,7.19,7.19,664400.0,7.21,7.22,7.19,7.19,664400.0
2011-03-18 11:30:00,7.2,7.22,7.17,7.19,435100.0,7.2,7.22,7.17,7.19,435100.0
2011-03-18 12:00:00,7.19,7.2,7.17,7.17,269100.0,7.19,7.2,7.17,7.17,269100.0
2011-03-18 12:30:00,7.18,7.19,7.17,7.19,294800.0,7.18,7.19,7.17,7.19,294800.0
2011-03-18 13:00:00,7.19,7.19,7.17,7.17,124000.0,7.19,7.19,7.17,7.17,124000.0
2011-03-18 13:30:00,7.18,7.18,7.17,7.17,166700.0,7.18,7.18,7.17,7.17,166700.0
2011-03-18 14:00:00,7.17,7.18,7.13,7.14,354100.0,7.17,7.18,7.13,7.14,354100.0
2011-03-18 14:30:00,7.14,7.14,7.1,7.1,337600.0,7.14,7.14,7.1,7.1,337600.0
2011-03-18 15:00:00,7.1,7.11,7.1,7.1,401800.0,7.1,7.11,7.1,7.1,401800.0
2011-03-18 15:30:00,7.1,7.2,7.1,7.19,2318500.0,7.1,7.2,7.1,7.19,2318500.0
2011-03-21 09:30:00,7.34,7.36,7.21,7.32,1260500.0,7.34,7.36,7.21,7.32,1260500.0
2011-03-21 10:00:00,7.32,7.35,7.31,7.34,1197500.0,7.32,7.35,7.31,7.34,1197500.0
2011-03-21 10:30:00,7.34,7.34,7.29,7.33,711300.0,7.34,7.34,7.29,7.33,711300.0
2011-03-21 11:00:00,7.34,7.34,7.28,7.28,863500.0,7.34,7.34,7.28,7.28,863500.0
2011-03-21 11:30:00,7.29,7.29,7.28,7.28,284800.0,7.29,7.29,7.28,7.28,284800.0
2011-03-21 12:00:00,7.28,7.32,7.27,7.32,388100.0,7.28,7.32,7.27,7.32,388100.0
2011-03-21 12:30:00,7.31,7.33,7.31,7.33,264000.0,7.31,7.33,7.31,7.33,264000.0
2011-03-21 13:00:00,7.33,7.33,7.32,7.33,118900.0,7.33,7.33,7.32,7.33,118900.0
2011-03-21 13:30:00,7.32,7.33,7.31,7.33,357600.0,7.32,7.33,7.31,7.33,357600.0
2011-03-21 14:00:00,7.33,7.33,7.3,7.31,166200.0,7.33,7.33,7.3,7.31,166200.0
2011-03-21 14:30:00,7.31,7.31,7.27,7.28,192900.0,7.31,7.31,7.27,7.28,192900.0
2011-03-21 15:00:00,7.28,7.28,7.23,7.24,611900.0,7.28,7.28,7.23,7.24,611900.0
2011-03-21 15:30:00,7.24,7.27,7.24,7.27,1338800.0,7.24,7.27,7.24,7.27,1338800.0
2011-03-22 09:30:00,7.33,7.33,7.03,7.05,2623300.0,7.33,7.33,7.03,7.05,2623300.0
2011-03-22 10:00:00,7.05,7.1,7.02,7.08,1890900.0,7.05,7.1,7.02,7.08,1890900.0
2011-03-22 10:30:00,7.08,7.09,7.02,7.03,1984600.0,7.08,7.09,7.02,7.03,1984600.0
2011-03-22 11:00:00,7.02,7.07,6.99,7.07,2205600.0,7.02,7.07,6.99,7.07,2205600.0
2011-03-22 11:30:00,7.06,7.07,7.05,7.06,352700.0,7.06,7.07,7.05,7.06,352700.0
2011-03-22 12:00:00,7.06,7.07,7.05,7.06,212200.0,7.06,7.07,7.05,7.06,212200.0
2011-03-22 12:30:00,7.07,7.07,7.04,7.05,1376600.0,7.07,7.07,7.04,7.05,1376600.0
2011-03-22 13:00:00,7.05,7.06,7.01,7.03,2063700.0,7.05,7.06,7.01,7.03,2063700.0
2011-03-22 13:30:00,7.03,7.07,7.01,7.07,1753400.0,7.03,7.07,7.01,7.07,1753400.0
2011-03-22 14:00:00,7.06,7.08,6.96,6.97,3231100.0,7.06,7.08,6.96,6.97,3231100.0
2011-03-22 14:30:00,6.96,7.0,6.95,6.99,1694500.0,6.96,7.0,6.95,6.99,1694500.0
2011-03-22 15:00:00,6.99,7.0,6.97,6.99,2062700.0,6.99,7.0,6.97,6.99,2062700.0
2011-03-22 15:30:00,6.99,7.0,6.95,6.98,5793200.0,6.99,7.0,6.95,6.98,5793200.0
2011-03-23 09:30:00,6.95,6.99,6.93,6.97,3020100.0,6.95,6.99,6.93,6.97,3020100.0
2011-03-23 10:00:00,6.96,7.02,6.94,7.0,3448900.0,6.96,7.02,6.94,7.0,3448900.0
2011-03-23 10:30:00,7.0,7.04,6.97,6.98,1515000.0,7.0,7.04,6.97,6.98,1515000.0
2011-03-23 11:00:00,6.99,7.02,6.97,6.99,511300.0,6.99,7.02,6.97,6.99,511300.0
2011-03-23 11:30:00,6.99,7.02,6.98,7.01,1351100.0,6.99,7.02,6.98,7.01,1351100.0
2011-03-23 12:00:00,7.02,7.07,7.01,7.06,1264600.0,7.02,7.07,7.01,7.06,1264600.0
2011-03-23 12:30:00,7.07,7.07,7.02,7.03,687700.0,7.07,7.07,7.02,7.03,687700.0
2011-03-23 13:00:00,7.02,7.03,6.99,6.99,337700.0,7.02,7.03,6.99,6.99,337700.0
2011-03-23 13:30:00,6.99,7.01,6.99,7.0,403100.0,6.99,7.01,6.99,7.0,403100.0
2011-03-23 14:00:00,6.99,7.0,6.97,7.0,673900.0,6.99,7.0,6.97,7.0,673900.0
2011-03-23 14:30:00,7.0,7.0,6.97,6.99,611700.0,7.0,7.0,6.97,6.99,611700.0
2011-03-23 15:00:00,6.98,7.0,6.98,6.99,372600.0,6.98,7.0,6.98,6.99,372600.0
2011-03-23 15:30:00,7.0,7.0,6.99,6.99,1296800.0,7.0,7.0,6.99,6.99,1296800.0
2011-03-24 09:30:00,6.99,7.03,6.95,7.0,864800.0,6.99,7.03,6.95,7.0,864800.0
2011-03-24 10:00:00,6.99,7.0,6.97,6.98,384100.0,6.99,7.0,6.97,6.98,384100.0
2011-03-24 10:30:00,6.98,7.02,6.97,7.02,427100.0,6.98,7.02,6.97,7.02,427100.0
2011-03-24 11:00:00,7.01,7.03,7.01,7.03,392800.0,7.01,7.03,7.01,7.03,392800.0
2011-03-24 11:30:00,7.03,7.03,6.99,6.99,480200.0,7.03,7.03,6.99,6.99,480200.0
2011-03-24 12:00:00,6.99,7.02,6.99,7.02,1214800.0,6.99,7.02,6.99,7.02,1214800.0
2011-03-24 12:30:00,7.02,7.02,6.97,6.98,474000.0,7.02,7.02,6.97,6.98,474000.0
2011-03-24 13:00:00,6.98,6.99,6.97,6.98,159100.0,6.98,6.99,6.97,6.98,159100.0
2011-03-24 13:30:00,6.99,7.02,6.98,7.02,340500.0,6.99,7.02,6.98,7.02,340500.0
2011-03-24 14:00:00,7.02,7.02,7.01,7.02,196000.0,7.02,7.02,7.01,7.02,196000.0
2011-03-24 14:30:00,7.02,7.05,7.01,7.04,806800.0,7.02,7.05,7.01,7.04,806800.0
2011-03-24 15:00:00,7.04,7.09,7.04,7.07,498400.0,7.04,7.09,7.04,7.07,498400.0
2011-03-24 15:30:00,7.07,7.11,7.06,7.1,1947800.0,7.07,7.11,7.06,7.1,1947800.0
2011-03-25 09:30:00,7.13,7.13,7.05,7.06,694400.0,7.13,7.13,7.05,7.06,694400.0
2011-03-25 10:00:00,7.07,7.07,7.03,7.06,1300500.0,7.07,7.07,7.03,7.06,1300500.0
2011-03-25 10:30:00,7.06,7.11,7.05,7.11,2052100.0,7.06,7.11,7.05,7.11,2052100.0
2011-03-25 11:00:00,7.11,7.13,7.09,7.13,1403500.0,7.11,7.13,7.09,7.13,1403500.0
2011-03-25 11:30:00,7.14,7.15,7.13,7.15,857900.0,7.14,7.15,7.13,7.15,857900.0
2011-03-25 12:00:00,7.15,7.18,7.14,7.18,688300.0,7.15,7.18,7.14,7.18,688300.0
2011-03-25 12:30:00,7.18,7.21,7.17,7.21,820200.0,7.18,7.21,7.17,7.21,820200.0
2011-03-25 13:00:00,7.2,7.24,7.2,7.23,844900.0,7.2,7.24,7.2,7.23,844900.0
2011-03-25 13:30:00,7.24,7.25,7.23,7.25,599300.0,7.24,7.25,7.23,7.25,599300.0
2011-03-25 14:00:00,7.25,7.25,7.24,7.24,309400.0,7.25,7.25,7.24,7.24,309400.0
2011-03-25 14:30:00,7.24,7.25,7.22,7.24,649100.0,7.24,7.25,7.22,7.24,649100.0
2011-03-25 15:00:00,7.23,7.25,7.2,7.2,1054900.0,7.23,7.25,7.2,7.2,1054900.0
2011-03-25 15:30:00,7.2,7.23,7.19,7.2,3876100.0,7.2,7.23,7.19,7.2,3876100.0
2011-03-28 09:30:00,7.24,7.28,7.2,7.25,757200.0,7.24,7.28,7.2,7.25,757200.0
2011-03-28 10:00:00,7.25,7.29,7.23,7.27,1832700.0,7.25,7.29,7.23,7.27,1832700.0
2011-03-28 10:30:00,7.27,7.33,7.27,7.31,1324300.0,7.27,7.33,7.27,7.31,1324300.0
2011-03-28 11:00:00,7.32,7.32,7.3,7.3,287300.0,7.32,7.32,7.3,7.3,287300.0
2011-03-28 11:30:00,7.31,7.31,7.27,7.31,903200.0,7.31,7.31,7.27,7.31,903200.0
2011-03-28 12:00:00,7.31,7.32,7.3,7.3,550700.0,7.31,7.32,7.3,7.3,550700.0
2011-03-28 12:30:00,7.3,7.31,7.3,7.3,328000.0,7.3,7.31,7.3,7.3,328000.0
2011-03-28 13:00:00,7.3,7.35,7.3,7.34,962100.0,7.3,7.35,7.3,7.34,962100.0
2011-03-28 13:30:00,7.34,7.35,7.31,7.31,192200.0,7.34,7.35,7.31,7.31,192200.0
2011-03-28 14:00:00,7.31,7.32,7.3,7.32,1619600.0,7.31,7.32,7.3,7.32,1619600.0
2011-03-28 14:30:00,7.31,7.32,7.29,7.3,353500.0,7.31,7.32,7.29,7.3,353500.0
2011-03-28 15:00:00,7.31,7.31,7.29,7.31,442800.0,7.31,7.31,7.29,7.31,442800.0
2011-03-28 15:30:00,7.3,7.31,7.27,7.28,1807600.0,7.3,7.31,7.27,7.28,1807600.0
2011-03-29 09:30:00,7.26,7.28,7.15,7.18,1302300.0,7.26,7.28,7.15,7.18,1302300.0
2011-03-29 10:00:00,7.18,7.2,7.15,7.16,1518500.0,7.18,7.2,7.15,7.16,1518500.0
2011-03-29 10:30:00,7.16,7.22,7.15,7.2,2200900.0,7.16,7.22,7.15,7.2,2200900.0
2011-03-29 11:00:00,7.2,7.21,7.17,7.2,652100.0,7.2,7.21,7.17,7.2,652100.0
2011-03-29 11:30:00,7.2,7.2,7.15,7.18,857700.0,7.2,7.2,7.15,7.18,857700.0
2011-03-29 12:00:00,7.18,7.21,7.17,7.2,507500.0,7.18,7.21,7.17,7.2,507500.0
2011-03-29 12:30:00,7.21,7.25,7.2,7.25,465800.0,7.21,7.25,7.2,7.25,465800.0
2011-03-29 13:00:00,7.24,7.25,7.24,7.25,255500.0,7.24,7.25,7.24,7.25,255500.0
2011-03-29 13:30:00,7.25,7.28,7.23,7.25,984500.0,7.25,7.28,7.23,7.25,984500.0
2011-03-29 14:00:00,7.26,7.31,7.25,7.28,1308800.0,7.26,7.31,7.25,7.28,1308800.0
2011-03-29 14:30:00,7.28,7.29,7.26,7.27,474500.0,7.28,7.29,7.26,7.27,474500.0
2011-03-29 15:00:00,7.27,7.3,7.26,7.29,1180700.0,7.27,7.3,7.26,7.29,1180700.0
2011-03-29 15:30:00,7.28,7.33,7.27,7.33,2286000.0,7.28,7.33,7.27,7.33,2286000.0
2011-03-30 09:30:00,7.35,7.39,7.3,7.38,2217100.0,7.35,7.39,7.3,7.38,2217100.0
2011-03-30 10:00:00,7.38,7.39,7.33,7.35,1022100.0,7.38,7.39,7.33,7.35,1022100.0
2011-03-30 10:30:00,7.35,7.42,7.35,7.4,1064900.0,7.35,7.42,7.35,7.4,1064900.0
2011-03-30 11:00:00,7.4,7.41,7.37,7.4,781900.0,7.4,7.41,7.37,7.4,781900.0
2011-03-30 11:30:00,7.39,7.4,7.37,7.37,560700.0,7.39,7.4,7.37,7.37,560700.0
2011-03-30 12:00:00,7.38,7.41,7.36,7.39,484300.0,7.38,7.41,7.36,7.39,484300.0
2011-03-30 12:30:00,7.39,7.41,7.38,7.4,594300.0,7.39,7.41,7.38,7.4,594300.0
2011-03-30 13:00:00,7.4,7.42,7.39,7.39,338900.0,7.4,7.42,7.39,7.39,338900.0
2011-03-30 13:30:00,7.39,7.4,7.37,7.38,561000.0,7.39,7.4,7.37,7.38,561000.0
2011-03-30 14:00:00,7.39,7.4,7.37,7.37,729600.0,7.39,7.4,7.37,7.37,729600.0
2011-03-30 14:30:00,7.37,7.38,7.36,7.37,347000.0,7.37,7.38,7.36,7.37,347000.0
2011-03-30 15:00:00,7.37,7.39,7.37,7.39,363000.0,7.37,7.39,7.37,7.39,363000.0
2011-03-30 15:30:00,7.38,7.41,7.37,7.41,1696800.0,7.38,7.41,7.37,7.41,1696800.0
2011-03-31 09:30:00,7.38,7.39,7.31,7.37,1109800.0,7.38,7.39,7.31,7.37,1109800.0
2011-03-31 10:00:00,7.37,7.48,7.36,7.44,907400.0,7.37,7.48,7.36,7.44,907400.0
2011-03-31 10:30:00,7.45,7.46,7.38,7.39,967300.0,7.45,7.46,7.38,7.39,967300.0
2011-03-31 11:00:00,7.4,7.41,7.32,7.33,1888000.0,7.4,7.41,7.32,7.33,1888000.0
2011-03-31 11:30:00,7.33,7.36,7.32,7.35,518800.0,7.33,7.36,7.32,7.35,518800.0
2011-03-31 12:00:00,7.36,7.37,7.32,7.35,690500.0,7.36,7.37,7.32,7.35,690500.0
2011-03-31 12:30:00,7.36,7.38,7.34,7.38,210200.0,7.36,7.38,7.34,7.38,210200.0
2011-03-31 13:00:00,7.38,7.38,7.36,7.38,385000.0,7.38,7.38,7.36,7.38,385000.0
2011-03-31 13:30:00,7.38,7.4,7.37,7.4,413100.0,7.38,7.4,7.37,7.4,413100.0
2011-03-31 14:00:00,7.4,7.41,7.39,7.4,665100.0,7.4,7.41,7.39,7.4,665100.0
2011-03-31 14:30:00,7.4,7.42,7.39,7.42,425400.0,7.4,7.42,7.39,7.42,425400.0
2011-03-31 15:00:00,7.42,7.42,7.37,7.37,1147900.0,7.42,7.42,7.37,7.37,1147900.0
2011-03-31 15:30:00,7.37,7.38,7.16,7.16,7835600.0,7.37,7.38,7.16,7.16,7835600.0
2011-04-01 09:30:00,7.25,7.38,7.23,7.34,2985600.0,7.25,7.38,7.23,7.34,2985600.0
2011-04-01 10:00:00,7.33,7.43,7.33,7.42,1738900.0,7.33,7.43,7.33,7.42,1738900.0
2011-04-01 10:30:00,7.42,7.5,7.41,7.48,1834400.0,7.42,7.5,7.41,7.48,1834400.0
2011-04-01 11:00:00,7.48,7.52,7.46,7.52,1445300.0,7.48,7.52,7.46,7.52,1445300.0
2011-04-01 11:30:00,7.52,7.53,7.37,7.41,2665500.0,7.52,7.53,7.37,7.41,2665500.0
2011-04-01 12:00:00,7.41,7.45,7.41,7.41,1090200.0,7.41,7.45,7.41,7.41,1090200.0
2011-04-01 12:30:00,7.41,7.42,7.36,7.36,263400.0,7.41,7.42,7.36,7.36,263400.0
2011-04-01 13:00:00,7.36,7.39,7.34,7.39,606300.0,7.36,7.39,7.34,7.39,606300.0
2011-04-01 13:30:00,7.39,7.4,7.36,7.36,426400.0,7.39,7.4,7.36,7.36,426400.0
2011-04-01 14:00:00,7.36,7.37,7.33,7.34,1660400.0,7.36,7.37,7.33,7.34,1660400.0
2011-04-01 14:30:00,7.33,7.34,7.27,7.3,1902500.0,7.33,7.34,7.27,7.3,1902500.0
2011-04-01 15:00:00,7.3,7.31,7.24,7.26,2265600.0,7.3,7.31,7.24,7.26,2265600.0
2011-04-01 15:30:00,7.26,7.31,7.25,7.31,3860800.0,7.26,7.31,7.25,7.31,3860800.0
2011-04-04 09:30:00,7.32,7.35,7.22,7.25,871700.0,7.32,7.35,7.22,7.25,871700.0
2011-04-04 10:00:00,7.25,7.27,7.2,7.21,2008000.0,7.25,7.27,7.2,7.21,2008000.0
2011-04-04 10:30:00,7.22,7.22,7.16,7.16,831000.0,7.22,7.22,7.16,7.16,831000.0
2011-04-04 11:00:00,7.16,7.17,7.09,7.14,2053900.0,7.16,7.17,7.09,7.14,2053900.0
2011-04-04 11:30:00,7.13,7.17,7.11,7.15,3929600.0,7.13,7.17,7.11,7.15,3929600.0
2011-04-04 12:00:00,7.16,7.2,7.15,7.19,1297300.0,7.16,7.2,7.15,7.19,1297300.0
2011-04-04 12:30:00,7.18,7.19,7.11,7.15,2679500.0,7.18,7.19,7.11,7.15,2679500.0
2011-04-04 13:00:00,7.15,7.17,7.14,7.15,1365400.0,7.15,7.17,7.14,7.15,1365400.0
2011-04-04 13:30:00,7.15,7.15,7.03,7.06,2843500.0,7.15,7.15,7.03,7.06,2843500.0
2011-04-04 14:00:00,7.06,7.14,7.04,7.14,2408700.0,7.06,7.14,7.04,7.14,2408700.0
2011-04-04 14:30:00,7.14,7.14,7.1,7.11,1337000.0,7.14,7.14,7.1,7.11,1337000.0
2011-04-04 15:00:00,7.12,7.17,7.1,7.17,1952000.0,7.12,7.17,7.1,7.17,1952000.0
2011-04-04 15:30:00,7.17,7.31,7.15,7.23,8100900.0,7.17,7.31,7.15,7.23,8100900.0
2011-04-05 09:30:00,7.19,7.21,7.13,7.16,1931500.0,7.19,7.21,7.13,7.16,1931500.0
2011-04-05 10:00:00,7.15,7.18,7.13,7.15,717800.0,7.15,7.18,7.13,7.15,717800.0
2011-04-05 10:30:00,7.15,7.18,7.11,7.12,2453400.0,7.15,7.18,7.11,7.12,2453400.0
2011-04-05 11:00:00,7.11,7.13,7.09,7.11,939100.0,7.11,7.13,7.09,7.11,939100.0
2011-04-05 11:30:00,7.11,7.14,7.1,7.12,770200.0,7.11,7.14,7.1,7.12,770200.0
2011-04-05 12:00:00,7.12,7.13,7.1,7.13,1373900.0,7.12,7.13,7.1,7.13,1373900.0
2011-04-05 12:30:00,7.13,7.15,7.12,7.14,871400.0,7.13,7.15,7.12,7.14,871400.0
2011-04-05 13:00:00,7.14,7.14,7.11,7.14,618800.0,7.14,7.14,7.11,7.14,618800.0
2011-04-05 13:30:00,7.13,7.15,7.11,7.11,1520600.0,7.13,7.15,7.11,7.11,1520600.0
2011-04-05 14:00:00,7.11,7.14,7.1,7.12,717800.0,7.11,7.14,7.1,7.12,717800.0
2011-04-05 14:30:00,7.13,7.13,7.07,7.07,1111600.0,7.13,7.13,7.07,7.07,1111600.0
2011-04-05 15:00:00,7.07,7.1,7.04,7.05,2102600.0,7.07,7.1,7.04,7.05,2102600.0
2011-04-05 15:30:00,7.04,7.07,7.02,7.06,3864400.0,7.04,7.07,7.02,7.06,3864400.0
2011-04-06 09:30:00,7.09,7.18,7.09,7.18,1088400.0,7.09,7.18,7.09,7.18,1088400.0
2011-04-06 10:00:00,7.18,7.19,7.1,7.12,700500.0,7.18,7.19,7.1,7.12,700500.0
2011-04-06 10:30:00,7.12,7.14,7.11,7.14,296900.0,7.12,7.14,7.11,7.14,296900.0
2011-04-06 11:00:00,7.13,7.14,7.1,7.1,573100.0,7.13,7.14,7.1,7.1,573100.0
2011-04-06 11:30:00,7.1,7.12,7.08,7.12,842600.0,7.1,7.12,7.08,7.12,842600.0
2011-04-06 12:00:00,7.11,7.15,7.11,7.14,728300.0,7.11,7.15,7.11,7.14,728300.0
2011-04-06 12:30:00,7.14,7.17,7.14,7.17,832100.0,7.14,7.17,7.14,7.17,832100.0
2011-04-06 13:00:00,7.17,7.17,7.16,7.16,213500.0,7.17,7.17,7.16,7.16,213500.0
2011-04-06 13:30:00,7.17,7.19,7.16,7.19,324500.0,7.17,7.19,7.16,7.19,324500.0
2011-04-06 14:00:00,7.19,7.27,7.18,7.24,1940700.0,7.19,7.27,7.18,7.24,1940700.0
2011-04-06 14:30:00,7.24,7.25,7.2,7.23,929600.0,7.24,7.25,7.2,7.23,929600.0
2011-04-06 15:00:00,7.22,7.25,7.2,7.23,1811300.0,7.22,7.25,7.2,7.23,1811300.0
2011-04-06 15:30:00,7.23,7.26,7.22,7.23,2773200.0,7.23,7.26,7.22,7.23,2773200.0
2011-04-07 09:30:00,7.21,7.31,7.14,7.29,1276700.0,7.21,7.31,7.14,7.29,1276700.0
2011-04-07 10:00:00,7.28,7.36,7.26,7.35,1605700.0,7.28,7.36,7.26,7.35,1605700.0
2011-04-07 10:30:00,7.36,7.39,7.29,7.35,4388900.0,7.36,7.39,7.29,7.35,4388900.0
2011-04-07 11:00:00,7.34,7.39,7.31,7.39,1929100.0,7.34,7.39,7.31,7.39,1929100.0
2011-04-07 11:30:00,7.38,7.4,7.36,7.36,2339900.0,7.38,7.4,7.36,7.36,2339900.0
2011-04-07 12:00:00,7.36,7.41,7.33,7.37,2166100.0,7.36,7.41,7.33,7.37,2166100.0
2011-04-07 12:30:00,7.37,7.43,7.36,7.42,1698300.0,7.37,7.43,7.36,7.42,1698300.0
2011-04-07 13:00:00,7.42,7.42,7.35,7.36,823900.0,7.42,7.42,7.35,7.36,823900.0
2011-04-07 13:30:00,7.36,7.38,7.35,7.37,572400.0,7.36,7.38,7.35,7.37,572400.0
2011-04-07 14:00:00,7.36,7.39,7.35,7.35,893600.0,7.36,7.39,7.35,7.35,893600.0
2011-04-07 14:30:00,7.35,7.42,7.35,7.39,1397700.0,7.35,7.42,7.35,7.39,1397700.0
2011-04-07 15:00:00,7.38,7.41,7.36,7.39,1061900.0,7.38,7.41,7.36,7.39,1061900.0
2011-04-07 15:30:00,7.39,7.42,7.38,7.42,1594400.0,7.39,7.42,7.38,7.42,1594400.0
2011-04-08 09:30:00,7.44,7.67,7.43,7.6,5982800.0,7.44,7.67,7.43,7.6,5982800.0
2011-04-08 10:00:00,7.6,7.6,7.52,7.54,2305300.0,7.6,7.6,7.52,7.54,2305300.0
2011-04-08 10:30:00,7.54,7.57,7.54,7.55,526500.0,7.54,7.57,7.54,7.55,526500.0
2011-04-08 11:00:00,7.54,7.55,7.43,7.44,1304000.0,7.54,7.55,7.43,7.44,1304000.0
2011-04-08 11:30:00,7.45,7.52,7.44,7.48,924800.0,7.45,7.52,7.44,7.48,924800.0
2011-04-08 12:00:00,7.49,7.49,7.44,7.46,358000.0,7.49,7.49,7.44,7.46,358000.0
2011-04-08 12:30:00,7.45,7.46,7.39,7.42,1651600.0,7.45,7.46,7.39,7.42,1651600.0
2011-04-08 13:00:00,7.42,7.46,7.41,7.42,228000.0,7.42,7.46,7.41,7.42,228000.0
2011-04-08 13:30:00,7.42,7.45,7.41,7.43,397500.0,7.42,7.45,7.41,7.43,397500.0
2011-04-08 14:00:00,7.42,7.44,7.4,7.4,759300.0,7.42,7.44,7.4,7.4,759300.0
2011-04-08 14:30:00,7.41,7.41,7.35,7.36,2068500.0,7.41,7.41,7.35,7.36,2068500.0
2011-04-08 15:00:00,7.35,7.39,7.33,7.33,1632900.0,7.35,7.39,7.33,7.33,1632900.0
2011-04-08 15:30:00,7.34,7.38,7.32,7.35,1895200.0,7.34,7.38,7.32,7.35,1895200.0
2011-04-11 09:30:00,7.32,7.47,7.28,7.37,2695400.0,7.32,7.47,7.28,7.37,2695400.0
2011-04-11 10:00:00,7.37,7.39,7.31,7.36,950000.0,7.37,7.39,7.31,7.36,950000.0
2011-04-11 10:30:00,7.36,7.4,7.35,7.38,484400.0,7.36,7.4,7.35,7.38,484400.0
2011-04-11 11:00:00,7.38,7.39,7.31,7.31,392300.0,7.38,7.39,7.31,7.31,392300.0
2011-04-11 11:30:00,7.31,7.32,7.3,7.3,349900.0,7.31,7.32,7.3,7.3,349900.0
2011-04-11 12:00:00,7.3,7.31,7.28,7.3,234900.0,7.3,7.31,7.28,7.3,234900.0
2011-04-11 12:30:00,7.3,7.32,7.29,7.32,300700.0,7.3,7.32,7.29,7.32,300700.0
2011-04-11 13:00:00,7.31,7.32,7.28,7.29,420800.0,7.31,7.32,7.28,7.29,420800.0
2011-04-11 13:30:00,7.28,7.29,7.23,7.26,844500.0,7.28,7.29,7.23,7.26,844500.0
2011-04-11 14:00:00,7.26,7.28,7.26,7.27,401300.0,7.26,7.28,7.26,7.27,401300.0
2011-04-11 14:30:00,7.26,7.27,7.23,7.25,1475600.0,7.26,7.27,7.23,7.25,1475600.0
2011-04-11 15:00:00,7.25,7.26,7.19,7.21,3092800.0,7.25,7.26,7.19,7.21,3092800.0
2011-04-11 15:30:00,7.21,7.25,7.2,7.23,4188700.0,7.21,7.25,7.2,7.23,4188700.0
2011-04-12 09:30:00,7.21,7.23,7.11,7.14,2514400.0,7.21,7.23,7.11,7.14,2514400.0
2011-04-12 10:00:00,7.13,7.16,7.13,7.14,1532000.0,7.13,7.16,7.13,7.14,1532000.0
2011-04-12 10:30:00,7.14,7.14,7.11,7.11,549800.0,7.14,7.14,7.11,7.11,549800.0
2011-04-12 11:00:00,7.12,7.17,7.11,7.17,936400.0,7.12,7.17,7.11,7.17,936400.0
2011-04-12 11:30:00,7.17,7.18,7.15,7.16,469400.0,7.17,7.18,7.15,7.16,469400.0
2011-04-12 12:00:00,7.16,7.16,7.13,7.14,533000.0,7.16,7.16,7.13,7.14,533000.0
2011-04-12 12:30:00,7.14,7.15,7.12,7.13,1027300.0,7.14,7.15,7.12,7.13,1027300.0
2011-04-12 13:00:00,7.12,7.14,7.11,7.12,609900.0,7.12,7.14,7.11,7.12,609900.0
2011-04-12 13:30:00,7.13,7.17,7.12,7.15,623700.0,7.13,7.17,7.12,7.15,623700.0
2011-04-12 14:00:00,7.16,7.18,7.13,7.15,596100.0,7.16,7.18,7.13,7.15,596100.0
2011-04-12 14:30:00,7.15,7.15,7.09,7.1,1387200.0,7.15,7.15,7.09,7.1,1387200.0
2011-04-12 15:00:00,7.11,7.13,7.09,7.09,1114900.0,7.11,7.13,7.09,7.09,1114900.0
2011-04-12 15:30:00,7.1,7.13,7.09,7.09,4819200.0,7.1,7.13,7.09,7.09,4819200.0
2011-04-13 09:30:00,7.12,7.16,7.08,7.09,1176700.0,7.12,7.16,7.08,7.09,1176700.0
2011-04-13 10:00:00,7.1,7.1,7.0,7.03,2688700.0,7.1,7.1,7.0,7.03,2688700.0
2011-04-13 10:30:00,7.03,7.04,7.02,7.03,2043100.0,7.03,7.04,7.02,7.03,2043100.0
2011-04-13 11:00:00,7.02,7.03,6.98,7.0,8088100.0,7.02,7.03,6.98,7.0,8088100.0
2011-04-13 11:30:00,7.0,7.03,6.98,6.98,1447900.0,7.0,7.03,6.98,6.98,1447900.0
2011-04-13 12:00:00,6.98,7.01,6.98,7.0,1592400.0,6.98,7.01,6.98,7.0,1592400.0
2011-04-13 12:30:00,7.0,7.02,6.98,7.01,3415300.0,7.0,7.02,6.98,7.01,3415300.0
2011-04-13 13:00:00,7.01,7.02,7.0,7.01,1111000.0,7.01,7.02,7.0,7.01,1111000.0
2011-04-13 13:30:00,7.0,7.01,6.99,7.0,810300.0,7.0,7.01,6.99,7.0,810300.0
2011-04-13 14:00:00,7.0,7.04,6.99,7.03,4043500.0,7.0,7.04,6.99,7.03,4043500.0
2011-04-13 14:30:00,7.03,7.05,7.02,7.03,1233400.0,7.03,7.05,7.02,7.03,1233400.0
2011-04-13 15:00:00,7.03,7.03,7.0,7.02,1978300.0,7.03,7.03,7.0,7.02,1978300.0
2011-04-13 15:30:00,7.02,7.02,6.98,6.98,5485600.0,7.02,7.02,6.98,6.98,5485600.0
2011-04-14 09:30:00,6.97,7.01,6.95,6.99,3601800.0,6.97,7.01,6.95,6.99,3601800.0
2011-04-14 10:00:00,7.0,7.09,6.99,7.08,3830200.0,7.0,7.09,6.99,7.08,3830200.0
2011-04-14 10:30:00,7.09,7.17,7.08,7.17,2319200.0,7.09,7.17,7.08,7.17,2319200.0
2011-04-14 11:00:00,7.17,7.18,7.13,7.16,1307600.0,7.17,7.18,7.13,7.16,1307600.0
2011-04-14 11:30:00,7.16,7.2,7.14,7.19,1185000.0,7.16,7.2,7.14,7.19,1185000.0
2011-04-14 12:00:00,7.19,7.22,7.18,7.2,824000.0,7.19,7.22,7.18,7.2,824000.0
2011-04-14 12:30:00,7.21,7.21,7.19,7.19,286900.0,7.21,7.21,7.19,7.19,286900.0
2011-04-14 13:00:00,7.19,7.22,7.19,7.2,628100.0,7.19,7.22,7.19,7.2,628100.0
2011-04-14 13:30:00,7.19,7.2,7.16,7.17,861800.0,7.19,7.2,7.16,7.17,861800.0
2011-04-14 14:00:00,7.16,7.17,7.14,7.16,779600.0,7.16,7.17,7.14,7.16,779600.0
2011-04-14 14:30:00,7.16,7.16,7.09,7.12,1043100.0,7.16,7.16,7.09,7.12,1043100.0
2011-04-14 15:00:00,7.11,7.16,7.11,7.14,1019600.0,7.11,7.16,7.11,7.14,1019600.0
2011-04-14 15:30:00,7.14,7.16,7.12,7.14,2785600.0,7.14,7.16,7.12,7.14,2785600.0
2011-04-15 09:30:00,7.15,7.2,7.14,7.2,1851700.0,7.15,7.2,7.14,7.2,1851700.0
2011-04-15 10:00:00,7.2,7.21,7.08,7.08,1305500.0,7.2,7.21,7.08,7.08,1305500.0
2011-04-15 10:30:00,7.08,7.16,7.07,7.14,2081500.0,7.08,7.16,7.07,7.14,2081500.0
2011-04-15 11:00:00,7.14,7.14,7.1,7.12,883500.0,7.14,7.14,7.1,7.12,883500.0
2011-04-15 11:30:00,7.12,7.19,7.12,7.19,295600.0,7.12,7.19,7.12,7.19,295600.0
2011-04-15 12:00:00,7.19,7.2,7.16,7.16,706600.0,7.19,7.2,7.16,7.16,706600.0
2011-04-15 12:30:00,7.17,7.17,7.12,7.14,443100.0,7.17,7.17,7.12,7.14,443100.0
2011-04-15 13:00:00,7.14,7.14,7.13,7.13,128200.0,7.14,7.14,7.13,7.13,128200.0
2011-04-15 13:30:00,7.14,7.15,7.12,7.13,358000.0,7.14,7.15,7.12,7.13,358000.0
2011-04-15 14:00:00,7.12,7.13,7.11,7.13,466600.0,7.12,7.13,7.11,7.13,466600.0
2011-04-15 14:30:00,7.13,7.14,7.12,7.14,284300.0,7.13,7.14,7.12,7.14,284300.0
2011-04-15 15:00:00,7.13,7.14,7.07,7.08,1427300.0,7.13,7.14,7.07,7.08,1427300.0
2011-04-15 15:30:00,7.08,7.11,7.07,7.09,3082800.0,7.08,7.11,7.07,7.09,3082800.0
2011-04-18 09:30:00,7.01,7.06,6.98,7.03,2007300.0,7.01,7.06,6.98,7.03,2007300.0
2011-04-18 10:00:00,7.03,7.05,7.0,7.03,1567600.0,7.03,7.05,7.0,7.03,1567600.0
2011-04-18 10:30:00,7.03,7.04,6.95,6.97,931000.0,7.03,7.04,6.95,6.97,931000.0
2011-04-18 11:00:00,6.97,6.98,6.95,6.95,335500.0,6.97,6.98,6.95,6.95,335500.0
2011-04-18 11:30:00,6.96,6.96,6.95,6.96,365300.0,6.96,6.96,6.95,6.96,365300.0
2011-04-18 12:00:00,6.96,6.97,6.95,6.96,462400.0,6.96,6.97,6.95,6.96,462400.0
2011-04-18 12:30:00,6.96,6.96,6.95,6.96,183900.0,6.96,6.96,6.95,6.96,183900.0
2011-04-18 13:00:00,6.96,6.96,6.95,6.96,219600.0,6.96,6.96,6.95,6.96,219600.0
2011-04-18 13:30:00,6.96,6.97,6.95,6.97,332400.0,6.96,6.97,6.95,6.97,332400.0
2011-04-18 14:00:00,6.97,6.98,6.96,6.97,402600.0,6.97,6.98,6.96,6.97,402600.0
2011-04-18 14:30:00,6.97,6.98,6.96,6.97,469500.0,6.97,6.98,6.96,6.97,469500.0
2011-04-18 15:00:00,6.97,6.97,6.96,6.96,584200.0,6.97,6.97,6.96,6.96,584200.0
2011-04-18 15:30:00,6.96,7.0,6.95,7.0,3374100.0,6.96,7.0,6.95,7.0,3374100.0
2011-04-19 09:30:00,7.05,7.07,6.98,7.0,2706700.0,7.05,7.07,6.98,7.0,2706700.0
2011-04-19 10:00:00,6.99,7.03,6.99,6.99,4022600.0,6.99,7.03,6.99,6.99,4022600.0
2011-04-19 10:30:00,7.0,7.02,6.96,7.0,1534300.0,7.0,7.02,6.96,7.0,1534300.0
2011-04-19 11:00:00,7.0,7.0,6.98,6.98,841300.0,7.0,7.0,6.98,6.98,841300.0
2011-04-19 11:30:00,6.99,7.0,6.98,7.0,445300.0,6.99,7.0,6.98,7.0,445300.0
2011-04-19 12:00:00,7.0,7.0,6.99,7.0,254000.0,7.0,7.0,6.99,7.0,254000.0
2011-04-19 12:30:00,7.0,7.0,6.98,6.98,620700.0,7.0,7.0,6.98,6.98,620700.0
2011-04-19 13:00:00,6.98,7.0,6.98,7.0,660500.0,6.98,7.0,6.98,7.0,660500.0
2011-04-19 13:30:00,7.0,7.0,6.99,7.0,179300.0,7.0,7.0,6.99,7.0,179300.0
2011-04-19 14:00:00,7.0,7.0,6.99,7.0,421600.0,7.0,7.0,6.99,7.0,421600.0
2011-04-19 14:30:00,7.0,7.0,6.99,7.0,470500.0,7.0,7.0,6.99,7.0,470500.0
2011-04-19 15:00:00,7.0,7.01,6.98,7.0,1401100.0,7.0,7.01,6.98,7.0,1401100.0
2011-04-19 15:30:00,7.0,7.03,6.99,7.02,2526400.0,7.0,7.03,6.99,7.02,2526400.0
2011-04-20 09:30:00,7.11,7.14,7.03,7.14,1550600.0,7.11,7.14,7.03,7.14,1550600.0
2011-04-20 10:00:00,7.14,7.14,7.08,7.1,1425600.0,7.14,7.14,7.08,7.1,1425600.0
2011-04-20 10:30:00,7.1,7.11,7.07,7.09,593100.0,7.1,7.11,7.07,7.09,593100.0
2011-04-20 11:00:00,7.08,7.11,7.06,7.09,1076500.0,7.08,7.11,7.06,7.09,1076500.0
2011-04-20 11:30:00,7.1,7.11,7.09,7.1,791600.0,7.1,7.11,7.09,7.1,791600.0
2011-04-20 12:00:00,7.1,7.11,7.09,7.1,473500.0,7.1,7.11,7.09,7.1,473500.0
2011-04-20 12:30:00,7.1,7.1,7.09,7.1,187000.0,7.1,7.1,7.09,7.1,187000.0
2011-04-20 13:00:00,7.09,7.1,7.09,7.1,182100.0,7.09,7.1,7.09,7.1,182100.0
2011-04-20 13:30:00,7.1,7.11,7.09,7.11,499500.0,7.1,7.11,7.09,7.11,499500.0
2011-04-20 14:00:00,7.1,7.12,7.1,7.11,648800.0,7.1,7.12,7.1,7.11,648800.0
2011-04-20 14:30:00,7.11,7.13,7.1,7.11,1180900.0,7.11,7.13,7.1,7.11,1180900.0
2011-04-20 15:00:00,7.12,7.12,7.09,7.1,1140800.0,7.12,7.12,7.09,7.1,1140800.0
2011-04-20 15:30:00,7.1,7.11,7.07,7.1,3081200.0,7.1,7.11,7.07,7.1,3081200.0
2011-04-21 09:30:00,7.29,7.45,7.27,7.4,5288100.0,7.29,7.45,7.27,7.4,5288100.0
2011-04-21 10:00:00,7.4,7.4,7.24,7.35,3931800.0,7.4,7.4,7.24,7.35,3931800.0
2011-04-21 10:30:00,7.35,7.4,7.28,7.38,1848600.0,7.35,7.4,7.28,7.38,1848600.0
2011-04-21 11:00:00,7.38,7.4,7.25,7.29,3240400.0,7.38,7.4,7.25,7.29,3240400.0
2011-04-21 11:30:00,7.29,7.31,7.24,7.3,847000.0,7.29,7.31,7.24,7.3,847000.0
2011-04-21 12:00:00,7.3,7.32,7.28,7.29,513200.0,7.3,7.32,7.28,7.29,513200.0
2011-04-21 12:30:00,7.3,7.31,7.27,7.27,677600.0,7.3,7.31,7.27,7.27,677600.0
2011-04-21 13:00:00,7.27,7.3,7.27,7.29,407700.0,7.27,7.3,7.27,7.29,407700.0
2011-04-21 13:30:00,7.29,7.29,7.28,7.28,223900.0,7.29,7.29,7.28,7.28,223900.0
2011-04-21 14:00:00,7.29,7.29,7.23,7.26,751000.0,7.29,7.29,7.23,7.26,751000.0
2011-04-21 14:30:00,7.26,7.26,7.21,7.22,837000.0,7.26,7.26,7.21,7.22,837000.0
2011-04-21 15:00:00,7.22,7.22,7.13,7.15,1899000.0,7.22,7.22,7.13,7.15,1899000.0
2011-04-21 15:30:00,7.14,7.17,7.14,7.15,3546000.0,7.14,7.17,7.14,7.15,3546000.0
2011-04-25 09:30:00,7.19,7.31,7.17,7.25,5561200.0,7.19,7.31,7.17,7.25,5561200.0
2011-04-25 10:00:00,7.25,7.27,7.19,7.21,4621200.0,7.25,7.27,7.19,7.21,4621200.0
2011-04-25 10:30:00,7.22,7.23,7.19,7.2,1667800.0,7.22,7.23,7.19,7.2,1667800.0
2011-04-25 11:00:00,7.2,7.22,7.15,7.22,1419600.0,7.2,7.22,7.15,7.22,1419600.0
2011-04-25 11:30:00,7.22,7.23,7.21,7.23,382400.0,7.22,7.23,7.21,7.23,382400.0
2011-04-25 12:00:00,7.23,7.26,7.22,7.26,748600.0,7.23,7.26,7.22,7.26,748600.0
2011-04-25 12:30:00,7.25,7.26,7.25,7.26,236100.0,7.25,7.26,7.25,7.26,236100.0
2011-04-25 13:00:00,7.25,7.26,7.24,7.25,206900.0,7.25,7.26,7.24,7.25,206900.0
2011-04-25 13:30:00,7.25,7.28,7.25,7.28,897200.0,7.25,7.28,7.25,7.28,897200.0
2011-04-25 14:00:00,7.28,7.28,7.26,7.27,816100.0,7.28,7.28,7.26,7.27,816100.0
2011-04-25 14:30:00,7.27,7.28,7.26,7.27,297200.0,7.27,7.28,7.26,7.27,297200.0
2011-04-25 15:00:00,7.26,7.29,7.26,7.28,980800.0,7.26,7.29,7.26,7.28,980800.0
2011-04-25 15:30:00,7.28,7.33,7.27,7.31,4822600.0,7.28,7.33,7.27,7.31,4822600.0
2011-04-26 09:30:00,7.38,7.38,7.34,7.37,1213300.0,7.38,7.38,7.34,7.37,1213300.0
2011-04-26 10:00:00,7.37,7.37,7.31,7.32,2153200.0,7.37,7.37,7.31,7.32,2153200.0
2011-04-26 10:30:00,7.32,7.33,7.3,7.32,858000.0,7.32,7.33,7.3,7.32,858000.0
2011-04-26 11:00:00,7.31,7.32,7.28,7.28,715100.0,7.31,7.32,7.28,7.28,715100.0
2011-04-26 11:30:00,7.29,7.29,7.27,7.27,561800.0,7.29,7.29,7.27,7.27,561800.0
2011-04-26 12:00:00,7.28,7.31,7.27,7.3,1520300.0,7.28,7.31,7.27,7.3,1520300.0
2011-04-26 12:30:00,7.29,7.3,7.27,7.27,496500.0,7.29,7.3,7.27,7.27,496500.0
2011-04-26 13:00:00,7.27,7.28,7.26,7.26,627100.0,7.27,7.28,7.26,7.26,627100.0
2011-04-26 13:30:00,7.27,7.27,7.24,7.24,576200.0,7.27,7.27,7.24,7.24,576200.0
2011-04-26 14:00:00,7.24,7.26,7.24,7.26,532100.0,7.24,7.26,7.24,7.26,532100.0
2011-04-26 14:30:00,7.26,7.27,7.25,7.27,461700.0,7.26,7.27,7.25,7.27,461700.0
2011-04-26 15:00:00,7.27,7.29,7.26,7.27,1158300.0,7.27,7.29,7.26,7.27,1158300.0
2011-04-26 15:30:00,7.27,7.29,7.25,7.27,1936500.0,7.27,7.29,7.25,7.27,1936500.0
2011-04-27 09:30:00,7.27,7.28,7.22,7.25,1087200.0,7.27,7.28,7.22,7.25,1087200.0
2011-04-27 10:00:00,7.25,7.26,7.19,7.22,2431000.0,7.25,7.26,7.19,7.22,2431000.0
2011-04-27 10:30:00,7.22,7.23,7.18,7.19,933600.0,7.22,7.23,7.18,7.19,933600.0
2011-04-27 11:00:00,7.19,7.21,7.18,7.21,736600.0,7.19,7.21,7.18,7.21,736600.0
2011-04-27 11:30:00,7.21,7.22,7.2,7.2,686500.0,7.21,7.22,7.2,7.2,686500.0
2011-04-27 12:00:00,7.21,7.23,7.2,7.22,413900.0,7.21,7.23,7.2,7.22,413900.0
2011-04-27 12:30:00,7.22,7.25,7.21,7.24,1965800.0,7.22,7.25,7.21,7.24,1965800.0
2011-04-27 13:00:00,7.23,7.24,7.22,7.24,311400.0,7.23,7.24,7.22,7.24,311400.0
2011-04-27 13:30:00,7.24,7.3,7.23,7.29,244100.0,7.24,7.3,7.23,7.29,244100.0
2011-04-27 14:00:00,7.29,7.3,7.27,7.28,587100.0,7.29,7.3,7.27,7.28,587100.0
2011-04-27 14:30:00,7.28,7.3,7.26,7.29,2594000.0,7.28,7.3,7.26,7.29,2594000.0
2011-04-27 15:00:00,7.29,7.3,7.27,7.29,929100.0,7.29,7.3,7.27,7.29,929100.0
2011-04-27 15:30:00,7.29,7.33,7.28,7.3,2660500.0,7.29,7.33,7.28,7.3,2660500.0
2011-04-28 09:30:00,7.25,7.32,7.22,7.3,530600.0,7.25,7.32,7.22,7.3,530600.0
2011-04-28 10:00:00,7.3,7.31,7.29,7.3,191800.0,7.3,7.31,7.29,7.3,191800.0
2011-04-28 10:30:00,7.3,7.33,7.28,7.3,768500.0,7.3,7.33,7.28,7.3,768500.0
2011-04-28 11:00:00,7.3,7.3,7.26,7.26,259300.0,7.3,7.3,7.26,7.26,259300.0
2011-04-28 11:30:00,7.27,7.31,7.26,7.3,1798900.0,7.27,7.31,7.26,7.3,1798900.0
2011-04-28 12:00:00,7.3,7.31,7.29,7.31,372100.0,7.3,7.31,7.29,7.31,372100.0
2011-04-28 12:30:00,7.31,7.31,7.3,7.31,293500.0,7.31,7.31,7.3,7.31,293500.0
2011-04-28 13:00:00,7.3,7.31,7.3,7.31,197900.0,7.3,7.31,7.3,7.31,197900.0
2011-04-28 13:30:00,7.31,7.32,7.3,7.32,188600.0,7.31,7.32,7.3,7.32,188600.0
2011-04-28 14:00:00,7.32,7.32,7.31,7.32,302900.0,7.32,7.32,7.31,7.32,302900.0
2011-04-28 14:30:00,7.32,7.37,7.31,7.37,950200.0,7.32,7.37,7.31,7.37,950200.0
2011-04-28 15:00:00,7.37,7.37,7.35,7.37,677400.0,7.37,7.37,7.35,7.37,677400.0
2011-04-28 15:30:00,7.37,7.45,7.37,7.44,4639700.0,7.37,7.45,7.37,7.44,4639700.0
2011-04-29 09:30:00,7.43,7.47,7.38,7.41,1028100.0,7.43,7.47,7.38,7.41,1028100.0
2011-04-29 10:00:00,7.42,7.44,7.4,7.41,1034600.0,7.42,7.44,7.4,7.41,1034600.0
2011-04-29 10:30:00,7.41,7.51,7.39,7.5,2635200.0,7.41,7.51,7.39,7.5,2635200.0
2011-04-29 11:00:00,7.49,7.5,7.45,7.47,883300.0,7.49,7.5,7.45,7.47,883300.0
2011-04-29 11:30:00,7.47,7.48,7.45,7.46,576000.0,7.47,7.48,7.45,7.46,576000.0
2011-04-29 12:00:00,7.47,7.48,7.46,7.47,188300.0,7.47,7.48,7.46,7.47,188300.0
2011-04-29 12:30:00,7.48,7.48,7.42,7.44,1053100.0,7.48,7.48,7.42,7.44,1053100.0
2011-04-29 13:00:00,7.44,7.46,7.44,7.45,418400.0,7.44,7.46,7.44,7.45,418400.0
2011-04-29 13:30:00,7.45,7.47,7.44,7.45,419900.0,7.45,7.47,7.44,7.45,419900.0
2011-04-29 14:00:00,7.45,7.47,7.44,7.45,640100.0,7.45,7.47,7.44,7.45,640100.0
2011-04-29 14:30:00,7.46,7.48,7.44,7.45,935600.0,7.46,7.48,7.44,7.45,935600.0
2011-04-29 15:00:00,7.46,7.47,7.43,7.47,1987500.0,7.46,7.47,7.43,7.47,1987500.0
2011-04-29 15:30:00,7.47,7.51,7.44,7.47,4610900.0,7.47,7.51,7.44,7.47,4610900.0
2011-05-02 09:30:00,7.54,7.67,7.5,7.63,3460100.0,7.54,7.67,7.5,7.63,3460100.0
2011-05-02 10:00:00,7.63,7.79,7.63,7.76,3387700.0,7.63,7.79,7.63,7.76,3387700.0
2011-05-02 10:30:00,7.76,7.82,7.75,7.76,2730700.0,7.76,7.82,7.75,7.76,2730700.0
2011-05-02 11:00:00,7.76,7.77,7.7,7.72,1313100.0,7.76,7.77,7.7,7.72,1313100.0
2011-05-02 11:30:00,7.71,7.74,7.69,7.73,2339300.0,7.71,7.74,7.69,7.73,2339300.0
2011-05-02 12:00:00,7.73,7.75,7.7,7.71,1348800.0,7.73,7.75,7.7,7.71,1348800.0
2011-05-02 12:30:00,7.7,7.74,7.69,7.7,1332300.0,7.7,7.74,7.69,7.7,1332300.0
2011-05-02 13:00:00,7.7,7.73,7.68,7.71,3114800.0,7.7,7.73,7.68,7.71,3114800.0
2011-05-02 13:30:00,7.72,7.73,7.71,7.73,780300.0,7.72,7.73,7.71,7.73,780300.0
2011-05-02 14:00:00,7.73,7.73,7.7,7.72,787500.0,7.73,7.73,7.7,7.72,787500.0
2011-05-02 14:30:00,7.71,7.74,7.7,7.71,1226100.0,7.71,7.74,7.7,7.71,1226100.0
2011-05-02 15:00:00,7.71,7.74,7.71,7.72,1417600.0,7.71,7.74,7.71,7.72,1417600.0
2011-05-02 15:30:00,7.72,7.74,7.67,7.72,3923800.0,7.72,7.74,7.67,7.72,3923800.0
2011-05-03 09:30:00,7.68,7.79,7.65,7.77,2296600.0,7.68,7.79,7.65,7.77,2296600.0
2011-05-03 10:00:00,7.78,7.91,7.77,7.88,6525500.0,7.78,7.91,7.77,7.88,6525500.0
2011-05-03 10:30:00,7.88,7.89,7.76,7.79,1954000.0,7.88,7.89,7.76,7.79,1954000.0
2011-05-03 11:00:00,7.79,7.82,7.78,7.81,869100.0,7.79,7.82,7.78,7.81,869100.0
2011-05-03 11:30:00,7.8,7.88,7.8,7.85,1205200.0,7.8,7.88,7.8,7.85,1205200.0
2011-05-03 12:00:00,7.86,7.88,7.84,7.87,850600.0,7.86,7.88,7.84,7.87,850600.0
2011-05-03 12:30:00,7.87,7.88,7.82,7.82,530200.0,7.87,7.88,7.82,7.82,530200.0
2011-05-03 13:00:00,7.82,7.83,7.8,7.8,395600.0,7.82,7.83,7.8,7.8,395600.0
2011-05-03 13:30:00,7.8,7.82,7.8,7.82,456600.0,7.8,7.82,7.8,7.82,456600.0
2011-05-03 14:00:00,7.81,7.83,7.8,7.82,1690800.0,7.81,7.83,7.8,7.82,1690800.0
2011-05-03 14:30:00,7.82,7.83,7.74,7.76,1911800.0,7.82,7.83,7.74,7.76,1911800.0
2011-05-03 15:00:00,7.77,7.81,7.76,7.77,1133900.0,7.77,7.81,7.76,7.77,1133900.0
2011-05-03 15:30:00,7.77,7.8,7.74,7.79,2724400.0,7.77,7.8,7.74,7.79,2724400.0
2011-05-04 09:30:00,7.79,7.81,7.7,7.78,1288800.0,7.79,7.81,7.7,7.78,1288800.0
2011-05-04 10:00:00,7.78,7.81,7.69,7.71,988300.0,7.78,7.81,7.69,7.71,988300.0
2011-05-04 10:30:00,7.71,7.75,7.7,7.72,666100.0,7.71,7.75,7.7,7.72,666100.0
2011-05-04 11:00:00,7.72,7.74,7.7,7.74,1242800.0,7.72,7.74,7.7,7.74,1242800.0
2011-05-04 11:30:00,7.74,7.74,7.7,7.72,396400.0,7.74,7.74,7.7,7.72,396400.0
2011-05-04 12:00:00,7.72,7.79,7.72,7.77,867000.0,7.72,7.79,7.72,7.77,867000.0
2011-05-04 12:30:00,7.77,7.78,7.73,7.76,739700.0,7.77,7.78,7.73,7.76,739700.0
2011-05-04 13:00:00,7.76,7.79,7.73,7.75,1232700.0,7.76,7.79,7.73,7.75,1232700.0
2011-05-04 13:30:00,7.74,7.76,7.74,7.75,519900.0,7.74,7.76,7.74,7.75,519900.0
2011-05-04 14:00:00,7.75,7.76,7.74,7.75,719800.0,7.75,7.76,7.74,7.75,719800.0
2011-05-04 14:30:00,7.76,7.8,7.74,7.79,2009300.0,7.76,7.8,7.74,7.79,2009300.0
2011-05-04 15:00:00,7.79,7.8,7.75,7.76,672500.0,7.79,7.8,7.75,7.76,672500.0
2011-05-04 15:30:00,7.75,7.79,7.74,7.74,3937900.0,7.75,7.79,7.74,7.74,3937900.0
2011-05-05 09:30:00,7.7,7.79,7.66,7.73,1429900.0,7.7,7.79,7.66,7.73,1429900.0
2011-05-05 10:00:00,7.73,7.77,7.69,7.71,1120800.0,7.73,7.77,7.69,7.71,1120800.0
2011-05-05 10:30:00,7.71,7.73,7.7,7.7,432000.0,7.71,7.73,7.7,7.7,432000.0
2011-05-05 11:00:00,7.7,7.74,7.68,7.74,692300.0,7.7,7.74,7.68,7.74,692300.0
2011-05-05 11:30:00,7.74,7.77,7.73,7.74,280800.0,7.74,7.77,7.73,7.74,280800.0
2011-05-05 12:00:00,7.74,7.75,7.7,7.73,829000.0,7.74,7.75,7.7,7.73,829000.0
2011-05-05 12:30:00,7.72,7.73,7.72,7.73,711700.0,7.72,7.73,7.72,7.73,711700.0
2011-05-05 13:00:00,7.72,7.73,7.72,7.72,185100.0,7.72,7.73,7.72,7.72,185100.0
2011-05-05 13:30:00,7.72,7.73,7.67,7.69,1450500.0,7.72,7.73,7.67,7.69,1450500.0
2011-05-05 14:00:00,7.69,7.7,7.65,7.7,1045000.0,7.69,7.7,7.65,7.7,1045000.0
2011-05-05 14:30:00,7.7,7.71,7.65,7.65,975100.0,7.7,7.71,7.65,7.65,975100.0
2011-05-05 15:00:00,7.65,7.66,7.56,7.56,1523800.0,7.65,7.66,7.56,7.56,1523800.0
2011-05-05 15:30:00,7.57,7.58,7.55,7.57,3109400.0,7.57,7.58,7.55,7.57,3109400.0
2011-05-06 09:30:00,7.69,7.74,7.65,7.66,673600.0,7.69,7.74,7.65,7.66,673600.0
2011-05-06 10:00:00,7.67,7.73,7.66,7.7,1198800.0,7.67,7.73,7.66,7.7,1198800.0
2011-05-06 10:30:00,7.7,7.71,7.69,7.7,271900.0,7.7,7.71,7.69,7.7,271900.0
2011-05-06 11:00:00,7.7,7.75,7.7,7.73,650300.0,7.7,7.75,7.7,7.73,650300.0
2011-05-06 11:30:00,7.73,7.75,7.71,7.73,507100.0,7.73,7.75,7.71,7.73,507100.0
2011-05-06 12:00:00,7.73,7.73,7.7,7.7,396700.0,7.73,7.73,7.7,7.7,396700.0
2011-05-06 12:30:00,7.7,7.71,7.64,7.71,834200.0,7.7,7.71,7.64,7.71,834200.0
2011-05-06 13:00:00,7.71,7.73,7.7,7.71,1714800.0,7.71,7.73,7.7,7.71,1714800.0
2011-05-06 13:30:00,7.71,7.73,7.68,7.69,924500.0,7.71,7.73,7.68,7.69,924500.0
2011-05-06 14:00:00,7.7,7.72,7.68,7.69,733200.0,7.7,7.72,7.68,7.69,733200.0
2011-05-06 14:30:00,7.7,7.72,7.67,7.71,944000.0,7.7,7.72,7.67,7.71,944000.0
2011-05-06 15:00:00,7.71,7.76,7.71,7.72,1023500.0,7.71,7.76,7.71,7.72,1023500.0
2011-05-06 15:30:00,7.72,7.75,7.7,7.72,2817400.0,7.72,7.75,7.7,7.72,2817400.0
2011-05-09 09:30:00,7.72,7.73,7.63,7.65,1013300.0,7.72,7.73,7.63,7.65,1013300.0
2011-05-09 10:00:00,7.64,7.65,7.61,7.62,823500.0,7.64,7.65,7.61,7.62,823500.0
2011-05-09 10:30:00,7.62,7.65,7.61,7.64,726900.0,7.62,7.65,7.61,7.64,726900.0
2011-05-09 11:00:00,7.65,7.65,7.63,7.64,444100.0,7.65,7.65,7.63,7.64,444100.0
2011-05-09 11:30:00,7.65,7.65,7.63,7.63,257600.0,7.65,7.65,7.63,7.63,257600.0
2011-05-09 12:00:00,7.63,7.65,7.63,7.63,624000.0,7.63,7.65,7.63,7.63,624000.0
2011-05-09 12:30:00,7.64,7.68,7.63,7.68,399200.0,7.64,7.68,7.63,7.68,399200.0
2011-05-09 13:00:00,7.67,7.69,7.67,7.67,208000.0,7.67,7.69,7.67,7.67,208000.0
2011-05-09 13:30:00,7.68,7.68,7.67,7.68,153100.0,7.68,7.68,7.67,7.68,153100.0
2011-05-09 14:00:00,7.67,7.68,7.65,7.66,322400.0,7.67,7.68,7.65,7.66,322400.0
2011-05-09 14:30:00,7.67,7.68,7.63,7.64,697900.0,7.67,7.68,7.63,7.64,697900.0
2011-05-09 15:00:00,7.63,7.68,7.6,7.68,1275800.0,7.63,7.68,7.6,7.68,1275800.0
2011-05-09 15:30:00,7.68,7.74,7.67,7.72,3356600.0,7.68,7.74,7.67,7.72,3356600.0
2011-05-10 09:30:00,7.76,7.88,7.76,7.86,2027800.0,7.76,7.88,7.76,7.86,2027800.0
2011-05-10 10:00:00,7.86,7.87,7.76,7.8,1791800.0,7.86,7.87,7.76,7.8,1791800.0
2011-05-10 10:30:00,7.8,7.83,6.9,6.9,14277300.0,7.8,7.83,6.9,6.9,14277300.0
2011-05-10 11:00:00,6.89,7.15,6.88,7.08,31953500.0,6.89,7.15,6.88,7.08,31953500.0
2011-05-10 11:30:00,7.08,7.11,6.95,7.01,12133400.0,7.08,7.11,6.95,7.01,12133400.0
2011-05-10 12:00:00,7.0,7.01,6.87,6.95,7001100.0,7.0,7.01,6.87,6.95,7001100.0
2011-05-10 12:30:00,6.95,6.97,6.93,6.96,3490500.0,6.95,6.97,6.93,6.96,3490500.0
2011-05-10 13:00:00,6.96,7.01,6.95,6.98,4415700.0,6.96,7.01,6.95,6.98,4415700.0
2011-05-10 13:30:00,6.97,6.98,6.86,6.94,3791400.0,6.97,6.98,6.86,6.94,3791400.0
2011-05-10 14:00:00,6.94,6.99,6.93,6.95,3650600.0,6.94,6.99,6.93,6.95,3650600.0
2011-05-10 14:30:00,6.95,7.1,6.94,7.08,12851300.0,6.95,7.1,6.94,7.08,12851300.0
2011-05-10 15:00:00,7.08,7.09,6.99,7.03,7273100.0,7.08,7.09,6.99,7.03,7273100.0
2011-05-10 15:30:00,7.03,7.1,6.98,7.04,13655200.0,7.03,7.1,6.98,7.04,13655200.0
2011-05-11 09:30:00,7.07,7.19,7.05,7.16,7416000.0,7.07,7.19,7.05,7.16,7416000.0
2011-05-11 10:00:00,7.16,7.17,7.13,7.17,3635500.0,7.16,7.17,7.13,7.17,3635500.0
2011-05-11 10:30:00,7.17,7.18,7.13,7.16,2500900.0,7.17,7.18,7.13,7.16,2500900.0
2011-05-11 11:00:00,7.16,7.2,7.14,7.2,3586100.0,7.16,7.2,7.14,7.2,3586100.0
2011-05-11 11:30:00,7.2,7.21,7.08,7.09,4167300.0,7.2,7.21,7.08,7.09,4167300.0
2011-05-11 12:00:00,7.09,7.09,7.02,7.02,1979100.0,7.09,7.09,7.02,7.02,1979100.0
2011-05-11 12:30:00,7.03,7.03,6.96,7.0,2729500.0,7.03,7.03,6.96,7.0,2729500.0
2011-05-11 13:00:00,7.0,7.0,6.99,7.0,1259500.0,7.0,7.0,6.99,7.0,1259500.0
2011-05-11 13:30:00,7.0,7.02,6.99,7.0,1661100.0,7.0,7.02,6.99,7.0,1661100.0
2011-05-11 14:00:00,7.0,7.04,6.99,7.04,2153600.0,7.0,7.04,6.99,7.04,2153600.0
2011-05-11 14:30:00,7.04,7.05,7.02,7.04,1805800.0,7.04,7.05,7.02,7.04,1805800.0
2011-05-11 15:00:00,7.04,7.04,7.03,7.03,1412300.0,7.04,7.04,7.03,7.03,1412300.0
2011-05-11 15:30:00,7.04,7.04,7.01,7.02,4907800.0,7.04,7.04,7.01,7.02,4907800.0
2011-05-12 09:30:00,6.98,7.01,6.89,6.91,3578000.0,6.98,7.01,6.89,6.91,3578000.0
2011-05-12 10:00:00,6.92,6.92,6.86,6.9,2853600.0,6.92,6.92,6.86,6.9,2853600.0
2011-05-12 10:30:00,6.9,6.92,6.87,6.9,1835600.0,6.9,6.92,6.87,6.9,1835600.0
2011-05-12 11:00:00,6.89,6.92,6.89,6.91,1383000.0,6.89,6.92,6.89,6.91,1383000.0
2011-05-12 11:30:00,6.92,6.92,6.9,6.91,1125900.0,6.92,6.92,6.9,6.91,1125900.0
2011-05-12 12:00:00,6.91,6.92,6.89,6.9,857000.0,6.91,6.92,6.89,6.9,857000.0
2011-05-12 12:30:00,6.9,6.91,6.89,6.9,1230500.0,6.9,6.91,6.89,6.9,1230500.0
2011-05-12 13:00:00,6.89,6.93,6.89,6.92,2004100.0,6.89,6.93,6.89,6.92,2004100.0
2011-05-12 13:30:00,6.92,6.93,6.91,6.92,776600.0,6.92,6.93,6.91,6.92,776600.0
2011-05-12 14:00:00,6.92,6.93,6.9,6.91,894000.0,6.92,6.93,6.9,6.91,894000.0
2011-05-12 14:30:00,6.9,6.92,6.9,6.92,866700.0,6.9,6.92,6.9,6.92,866700.0
2011-05-12 15:00:00,6.92,6.92,6.89,6.9,2375000.0,6.92,6.92,6.89,6.9,2375000.0
2011-05-12 15:30:00,6.9,6.92,6.89,6.91,4565700.0,6.9,6.92,6.89,6.91,4565700.0
2011-05-13 09:30:00,6.95,6.95,6.81,6.81,3104100.0,6.95,6.95,6.81,6.81,3104100.0
2011-05-13 10:00:00,6.81,6.91,6.76,6.89,4553700.0,6.81,6.91,6.76,6.89,4553700.0
2011-05-13 10:30:00,6.89,6.92,6.86,6.87,1015400.0,6.89,6.92,6.86,6.87,1015400.0
2011-05-13 11:00:00,6.86,6.9,6.84,6.86,1683500.0,6.86,6.9,6.84,6.86,1683500.0
2011-05-13 11:30:00,6.86,6.86,6.79,6.79,1484600.0,6.86,6.86,6.79,6.79,1484600.0
2011-05-13 12:00:00,6.79,6.81,6.76,6.78,1046400.0,6.79,6.81,6.76,6.78,1046400.0
2011-05-13 12:30:00,6.79,6.81,6.74,6.76,2767200.0,6.79,6.81,6.74,6.76,2767200.0
2011-05-13 13:00:00,6.76,6.8,6.74,6.78,1286100.0,6.76,6.8,6.74,6.78,1286100.0
2011-05-13 13:30:00,6.78,6.79,6.71,6.71,2702400.0,6.78,6.79,6.71,6.71,2702400.0
2011-05-13 14:00:00,6.72,6.77,6.71,6.76,1419900.0,6.72,6.77,6.71,6.76,1419900.0
2011-05-13 14:30:00,6.76,6.78,6.75,6.77,869900.0,6.76,6.78,6.75,6.77,869900.0
2011-05-13 15:00:00,6.76,6.82,6.76,6.82,4785200.0,6.76,6.82,6.76,6.82,4785200.0
2011-05-13 15:30:00,6.82,6.87,6.82,6.84,3685900.0,6.82,6.87,6.82,6.84,3685900.0
2011-05-16 09:30:00,6.75,6.87,6.7,6.77,1143400.0,6.75,6.87,6.7,6.77,1143400.0
2011-05-16 10:00:00,6.77,6.83,6.75,6.79,1237300.0,6.77,6.83,6.75,6.79,1237300.0
2011-05-16 10:30:00,6.79,7.02,6.79,6.93,6898100.0,6.79,7.02,6.79,6.93,6898100.0
2011-05-16 11:00:00,6.93,6.93,6.86,6.88,727400.0,6.93,6.93,6.86,6.88,727400.0
2011-05-16 11:30:00,6.88,6.92,6.87,6.87,504600.0,6.88,6.92,6.87,6.87,504600.0
2011-05-16 12:00:00,6.87,6.89,6.86,6.88,207400.0,6.87,6.89,6.86,6.88,207400.0
2011-05-16 12:30:00,6.88,6.91,6.85,6.85,421400.0,6.88,6.91,6.85,6.85,421400.0
2011-05-16 13:00:00,6.86,6.88,6.84,6.86,625100.0,6.86,6.88,6.84,6.86,625100.0
2011-05-16 13:30:00,6.86,6.89,6.84,6.85,788300.0,6.86,6.89,6.84,6.85,788300.0
2011-05-16 14:00:00,6.85,6.88,6.83,6.83,599900.0,6.85,6.88,6.83,6.83,599900.0
2011-05-16 14:30:00,6.83,6.85,6.82,6.83,805200.0,6.83,6.85,6.82,6.83,805200.0
2011-05-16 15:00:00,6.83,6.89,6.83,6.84,1500200.0,6.83,6.89,6.83,6.84,1500200.0
2011-05-16 15:30:00,6.84,6.85,6.82,6.85,2252700.0,6.84,6.85,6.82,6.85,2252700.0
2011-05-17 09:30:00,6.79,6.84,6.71,6.72,2389500.0,6.79,6.84,6.71,6.72,2389500.0
2011-05-17 10:00:00,6.72,6.83,6.72,6.8,1873100.0,6.72,6.83,6.72,6.8,1873100.0
2011-05-17 10:30:00,6.81,6.81,6.75,6.77,475700.0,6.81,6.81,6.75,6.77,475700.0
2011-05-17 11:00:00,6.76,6.81,6.76,6.8,1197700.0,6.76,6.81,6.76,6.8,1197700.0
2011-05-17 11:30:00,6.81,6.81,6.76,6.78,914800.0,6.81,6.81,6.76,6.78,914800.0
2011-05-17 12:00:00,6.78,6.79,6.77,6.79,424900.0,6.78,6.79,6.77,6.79,424900.0
2011-05-17 12:30:00,6.79,6.8,6.78,6.79,316200.0,6.79,6.8,6.78,6.79,316200.0
2011-05-17 13:00:00,6.78,6.81,6.78,6.81,345600.0,6.78,6.81,6.78,6.81,345600.0
2011-05-17 13:30:00,6.81,6.82,6.8,6.81,376100.0,6.81,6.82,6.8,6.81,376100.0
2011-05-17 14:00:00,6.8,6.81,6.77,6.78,668000.0,6.8,6.81,6.77,6.78,668000.0
2011-05-17 14:30:00,6.77,6.82,6.77,6.82,1062800.0,6.77,6.82,6.77,6.82,1062800.0
2011-05-17 15:00:00,6.82,6.82,6.78,6.78,824300.0,6.82,6.82,6.78,6.78,824300.0
2011-05-17 15:30:00,6.78,6.82,6.78,6.82,1657700.0,6.78,6.82,6.78,6.82,1657700.0
2011-05-18 09:30:00,6.87,6.89,6.75,6.77,2362400.0,6.87,6.89,6.75,6.77,2362400.0
2011-05-18 10:00:00,6.77,6.89,6.74,6.85,2526600.0,6.77,6.89,6.74,6.85,2526600.0
2011-05-18 10:30:00,6.84,6.86,6.83,6.83,1001200.0,6.84,6.86,6.83,6.83,1001200.0
2011-05-18 11:00:00,6.83,6.85,6.83,6.83,486500.0,6.83,6.85,6.83,6.83,486500.0
2011-05-18 11:30:00,6.83,6.84,6.8,6.81,747800.0,6.83,6.84,6.8,6.81,747800.0
2011-05-18 12:00:00,6.82,6.84,6.8,6.83,531600.0,6.82,6.84,6.8,6.83,531600.0
2011-05-18 12:30:00,6.82,6.84,6.79,6.81,2735900.0,6.82,6.84,6.79,6.81,2735900.0
2011-05-18 13:00:00,6.81,6.82,6.79,6.81,1318700.0,6.81,6.82,6.79,6.81,1318700.0
2011-05-18 13:30:00,6.81,6.83,6.8,6.81,1422100.0,6.81,6.83,6.8,6.81,1422100.0
2011-05-18 14:00:00,6.81,6.83,6.79,6.83,2033700.0,6.81,6.83,6.79,6.83,2033700.0
2011-05-18 14:30:00,6.82,6.86,6.81,6.82,2468000.0,6.82,6.86,6.81,6.82,2468000.0
2011-05-18 15:00:00,6.83,6.86,6.81,6.82,2439700.0,6.83,6.86,6.81,6.82,2439700.0
2011-05-18 15:30:00,6.82,6.83,6.8,6.8,3505300.0,6.82,6.83,6.8,6.8,3505300.0
2011-05-19 09:30:00,6.82,6.91,6.78,6.8,2258400.0,6.82,6.91,6.78,6.8,2258400.0
2011-05-19 10:00:00,6.8,6.84,6.79,6.83,1598200.0,6.8,6.84,6.79,6.83,1598200.0
2011-05-19 10:30:00,6.84,6.85,6.8,6.82,1482600.0,6.84,6.85,6.8,6.82,1482600.0
2011-05-19 11:00:00,6.82,6.82,6.81,6.82,501500.0,6.82,6.82,6.81,6.82,501500.0
2011-05-19 11:30:00,6.82,6.85,6.81,6.85,961400.0,6.82,6.85,6.81,6.85,961400.0
2011-05-19 12:00:00,6.85,6.85,6.83,6.85,825200.0,6.85,6.85,6.83,6.85,825200.0
2011-05-19 12:30:00,6.85,6.85,6.83,6.83,432400.0,6.85,6.85,6.83,6.83,432400.0
2011-05-19 13:00:00,6.84,6.88,6.83,6.87,832900.0,6.84,6.88,6.83,6.87,832900.0
2011-05-19 13:30:00,6.88,6.94,6.87,6.93,2700700.0,6.88,6.94,6.87,6.93,2700700.0
2011-05-19 14:00:00,6.92,6.95,6.9,6.94,2539700.0,6.92,6.95,6.9,6.94,2539700.0
2011-05-19 14:30:00,6.94,6.94,6.9,6.91,2836400.0,6.94,6.94,6.9,6.91,2836400.0
2011-05-19 15:00:00,6.91,6.92,6.88,6.89,2025400.0,6.91,6.92,6.88,6.89,2025400.0
2011-05-19 15:30:00,6.89,6.92,6.88,6.9,4192100.0,6.89,6.92,6.88,6.9,4192100.0
2011-05-20 09:30:00,6.85,6.9,6.76,6.78,2174900.0,6.85,6.9,6.76,6.78,2174900.0
2011-05-20 10:00:00,6.79,6.83,6.75,6.83,1714300.0,6.79,6.83,6.75,6.83,1714300.0
2011-05-20 10:30:00,6.82,6.83,6.77,6.78,977800.0,6.82,6.83,6.77,6.78,977800.0
2011-05-20 11:00:00,6.78,6.78,6.76,6.77,415400.0,6.78,6.78,6.76,6.77,415400.0
2011-05-20 11:30:00,6.76,6.79,6.76,6.79,360300.0,6.76,6.79,6.76,6.79,360300.0
2011-05-20 12:00:00,6.79,6.82,6.78,6.82,560200.0,6.79,6.82,6.78,6.82,560200.0
2011-05-20 12:30:00,6.83,6.84,6.81,6.82,314400.0,6.83,6.84,6.81,6.82,314400.0
2011-05-20 13:00:00,6.81,6.85,6.8,6.82,1429900.0,6.81,6.85,6.8,6.82,1429900.0
2011-05-20 13:30:00,6.82,6.84,6.81,6.81,546000.0,6.82,6.84,6.81,6.81,546000.0
2011-05-20 14:00:00,6.82,6.83,6.81,6.83,440700.0,6.82,6.83,6.81,6.83,440700.0
2011-05-20 14:30:00,6.83,6.84,6.8,6.81,654200.0,6.83,6.84,6.8,6.81,654200.0
2011-05-20 15:00:00,6.81,6.81,6.77,6.8,1528300.0,6.81,6.81,6.77,6.8,1528300.0
2011-05-20 15:30:00,6.81,6.81,6.76,6.8,2703300.0,6.81,6.81,6.76,6.8,2703300.0
2011-05-23 09:30:00,6.72,6.73,6.65,6.68,1624000.0,6.72,6.73,6.65,6.68,1624000.0
2011-05-23 10:00:00,6.67,6.68,6.63,6.63,787800.0,6.67,6.68,6.63,6.63,787800.0
2011-05-23 10:30:00,6.64,6.64,6.61,6.61,482000.0,6.64,6.64,6.61,6.61,482000.0
2011-05-23 11:00:00,6.61,6.63,6.6,6.62,614600.0,6.61,6.63,6.6,6.62,614600.0
2011-05-23 11:30:00,6.62,6.62,6.58,6.59,798600.0,6.62,6.62,6.58,6.59,798600.0
2011-05-23 12:00:00,6.58,6.6,6.57,6.59,437700.0,6.58,6.6,6.57,6.59,437700.0
2011-05-23 12:30:00,6.59,6.59,6.58,6.58,375300.0,6.59,6.59,6.58,6.58,375300.0
2011-05-23 13:00:00,6.58,6.61,6.58,6.58,623000.0,6.58,6.61,6.58,6.58,623000.0
2011-05-23 13:30:00,6.58,6.6,6.58,6.6,371900.0,6.58,6.6,6.58,6.6,371900.0
2011-05-23 14:00:00,6.59,6.6,6.58,6.59,467100.0,6.59,6.6,6.58,6.59,467100.0
2011-05-23 14:30:00,6.6,6.6,6.57,6.57,1398500.0,6.6,6.6,6.57,6.57,1398500.0
2011-05-23 15:00:00,6.57,6.59,6.56,6.57,724000.0,6.57,6.59,6.56,6.57,724000.0
2011-05-23 15:30:00,6.56,6.57,6.55,6.57,2043400.0,6.56,6.57,6.55,6.57,2043400.0
2011-05-24 09:30:00,6.52,6.62,6.47,6.6,1780800.0,6.52,6.62,6.47,6.6,1780800.0
2011-05-24 10:00:00,6.6,6.71,6.6,6.63,1221900.0,6.6,6.71,6.6,6.63,1221900.0
2011-05-24 10:30:00,6.64,6.66,6.57,6.61,2214200.0,6.64,6.66,6.57,6.61,2214200.0
2011-05-24 11:00:00,6.6,6.65,6.6,6.65,691600.0,6.6,6.65,6.6,6.65,691600.0
2011-05-24 11:30:00,6.64,6.73,6.64,6.7,2159000.0,6.64,6.73,6.64,6.7,2159000.0
2011-05-24 12:00:00,6.7,6.76,6.67,6.75,1768300.0,6.7,6.76,6.67,6.75,1768300.0
2011-05-24 12:30:00,6.75,6.76,6.68,6.7,2040500.0,6.75,6.76,6.68,6.7,2040500.0
2011-05-24 13:00:00,6.69,6.73,6.69,6.72,1225200.0,6.69,6.73,6.69,6.72,1225200.0
2011-05-24 13:30:00,6.71,6.75,6.7,6.74,853300.0,6.71,6.75,6.7,6.74,853300.0
2011-05-24 14:00:00,6.74,6.75,6.7,6.74,815700.0,6.74,6.75,6.7,6.74,815700.0
2011-05-24 14:30:00,6.74,6.74,6.7,6.71,876600.0,6.74,6.74,6.7,6.71,876600.0
2011-05-24 15:00:00,6.7,6.71,6.67,6.69,1166500.0,6.7,6.71,6.67,6.69,1166500.0
2011-05-24 15:30:00,6.68,6.7,6.66,6.67,2913800.0,6.68,6.7,6.66,6.67,2913800.0
2011-05-25 09:30:00,6.82,6.94,6.71,6.86,5060000.0,6.82,6.94,6.71,6.86,5060000.0
2011-05-25 10:00:00,6.86,6.92,6.82,6.91,1649900.0,6.86,6.92,6.82,6.91,1649900.0
2011-05-25 10:30:00,6.92,6.94,6.86,6.9,2003100.0,6.92,6.94,6.86,6.9,2003100.0
2011-05-25 11:00:00,6.89,6.9,6.85,6.88,945800.0,6.89,6.9,6.85,6.88,945800.0
2011-05-25 11:30:00,6.89,6.91,6.87,6.89,595500.0,6.89,6.91,6.87,6.89,595500.0
2011-05-25 12:00:00,6.89,6.92,6.88,6.88,741300.0,6.89,6.92,6.88,6.88,741300.0
2011-05-25 12:30:00,6.88,6.9,6.85,6.9,1071800.0,6.88,6.9,6.85,6.9,1071800.0
2011-05-25 13:00:00,6.89,6.9,6.86,6.87,597000.0,6.89,6.9,6.86,6.87,597000.0
2011-05-25 13:30:00,6.87,6.89,6.87,6.89,446900.0,6.87,6.89,6.87,6.89,446900.0
2011-05-25 14:00:00,6.89,6.9,6.87,6.9,705300.0,6.89,6.9,6.87,6.9,705300.0
2011-05-25 14:30:00,6.9,6.91,6.87,6.9,920100.0,6.9,6.91,6.87,6.9,920100.0
2011-05-25 15:00:00,6.9,6.9,6.88,6.89,1310600.0,6.9,6.9,6.88,6.89,1310600.0
2011-05-25 15:30:00,6.9,6.91,6.88,6.91,3358700.0,6.9,6.91,6.88,6.91,3358700.0
2011-05-26 09:30:00,6.89,6.92,6.83,6.84,1598600.0,6.89,6.92,6.83,6.84,1598600.0
2011-05-26 10:00:00,6.84,6.85,6.79,6.82,1878100.0,6.84,6.85,6.79,6.82,1878100.0
2011-05-26 10:30:00,6.82,6.85,6.79,6.82,1984200.0,6.82,6.85,6.79,6.82,1984200.0
2011-05-26 11:00:00,6.81,6.85,6.81,6.83,1584700.0,6.81,6.85,6.81,6.83,1584700.0
2011-05-26 11:30:00,6.83,6.9,6.83,6.87,2106100.0,6.83,6.9,6.83,6.87,2106100.0
2011-05-26 12:00:00,6.87,6.9,6.85,6.89,353600.0,6.87,6.9,6.85,6.89,353600.0
2011-05-26 12:30:00,6.9,6.9,6.88,6.9,314900.0,6.9,6.9,6.88,6.9,314900.0
2011-05-26 13:00:00,6.9,6.92,6.89,6.92,496800.0,6.9,6.92,6.89,6.92,496800.0
2011-05-26 13:30:00,6.92,6.92,6.91,6.92,345300.0,6.92,6.92,6.91,6.92,345300.0
2011-05-26 14:00:00,6.92,6.92,6.9,6.91,414100.0,6.92,6.92,6.9,6.91,414100.0
2011-05-26 14:30:00,6.91,6.92,6.89,6.91,960600.0,6.91,6.92,6.89,6.91,960600.0
2011-05-26 15:00:00,6.91,6.98,6.9,6.97,1846900.0,6.91,6.98,6.9,6.97,1846900.0
2011-05-26 15:30:00,6.96,6.97,6.93,6.94,2350900.0,6.96,6.97,6.93,6.94,2350900.0
2011-05-27 09:30:00,6.96,6.97,6.89,6.91,666000.0,6.96,6.97,6.89,6.91,666000.0
2011-05-27 10:00:00,6.91,6.93,6.88,6.93,1118900.0,6.91,6.93,6.88,6.93,1118900.0
2011-05-27 10:30:00,6.93,6.97,6.89,6.97,1673600.0,6.93,6.97,6.89,6.97,1673600.0
2011-05-27 11:00:00,6.97,6.97,6.94,6.96,546600.0,6.97,6.97,6.94,6.96,546600.0
2011-05-27 11:30:00,6.95,6.96,6.93,6.95,402900.0,6.95,6.96,6.93,6.95,402900.0
2011-05-27 12:00:00,6.95,6.97,6.94,6.97,410500.0,6.95,6.97,6.94,6.97,410500.0
2011-05-27 12:30:00,6.97,6.97,6.95,6.97,804000.0,6.97,6.97,6.95,6.97,804000.0
2011-05-27 13:00:00,6.97,6.97,6.95,6.96,743200.0,6.97,6.97,6.95,6.96,743200.0
2011-05-27 13:30:00,6.96,7.0,6.95,7.0,755300.0,6.96,7.0,6.95,7.0,755300.0
2011-05-27 14:00:00,6.99,7.03,6.99,7.03,1273900.0,6.99,7.03,6.99,7.03,1273900.0
2011-05-27 14:30:00,7.02,7.03,7.01,7.03,1039000.0,7.02,7.03,7.01,7.03,1039000.0
2011-05-27 15:00:00,7.02,7.05,7.02,7.04,1302600.0,7.02,7.05,7.02,7.04,1302600.0
2011-05-27 15:30:00,7.04,7.08,7.04,7.04,3699600.0,7.04,7.08,7.04,7.04,3699600.0
2011-05-31 09:30:00,7.01,7.14,7.01,7.1,2229300.0,7.01,7.14,7.01,7.1,2229300.0
2011-05-31 10:00:00,7.1,7.11,7.09,7.1,876000.0,7.1,7.11,7.09,7.1,876000.0
2011-05-31 10:30:00,7.11,7.13,7.1,7.1,1908600.0,7.11,7.13,7.1,7.1,1908600.0
2011-05-31 11:00:00,7.1,7.11,7.09,7.1,1211700.0,7.1,7.11,7.09,7.1,1211700.0
2011-05-31 11:30:00,7.1,7.11,7.07,7.08,1395300.0,7.1,7.11,7.07,7.08,1395300.0
2011-05-31 12:00:00,7.08,7.11,7.07,7.1,782200.0,7.08,7.11,7.07,7.1,782200.0
2011-05-31 12:30:00,7.11,7.11,7.1,7.1,609700.0,7.11,7.11,7.1,7.1,609700.0
2011-05-31 13:00:00,7.1,7.11,7.1,7.1,1198700.0,7.1,7.11,7.1,7.1,1198700.0
2011-05-31 13:30:00,7.11,7.11,7.1,7.1,388500.0,7.11,7.11,7.1,7.1,388500.0
2011-05-31 14:00:00,7.1,7.11,7.09,7.11,730600.0,7.1,7.11,7.09,7.11,730600.0
2011-05-31 14:30:00,7.11,7.12,7.09,7.12,1681800.0,7.11,7.12,7.09,7.12,1681800.0
2011-05-31 15:00:00,7.11,7.12,7.1,7.11,980600.0,7.11,7.12,7.1,7.11,980600.0
2011-05-31 15:30:00,7.11,7.18,7.1,7.17,3539200.0,7.11,7.18,7.1,7.17,3539200.0
2011-06-01 09:30:00,7.16,7.16,7.06,7.08,5100500.0,7.16,7.16,7.06,7.08,5100500.0
2011-06-01 10:00:00,7.08,7.1,7.05,7.07,2317400.0,7.08,7.1,7.05,7.07,2317400.0
2011-06-01 10:30:00,7.07,7.08,7.06,7.06,1063800.0,7.07,7.08,7.06,7.06,1063800.0
2011-06-01 11:00:00,7.07,7.1,7.06,7.09,580800.0,7.07,7.1,7.06,7.09,580800.0
2011-06-01 11:30:00,7.1,7.1,7.06,7.08,1502100.0,7.1,7.1,7.06,7.08,1502100.0
2011-06-01 12:00:00,7.08,7.08,7.04,7.05,1137600.0,7.08,7.08,7.04,7.05,1137600.0
2011-06-01 12:30:00,7.06,7.07,7.05,7.07,669400.0,7.06,7.07,7.05,7.07,669400.0
2011-06-01 13:00:00,7.06,7.07,7.04,7.04,1250300.0,7.06,7.07,7.04,7.04,1250300.0
2011-06-01 13:30:00,7.04,7.05,7.03,7.05,536300.0,7.04,7.05,7.03,7.05,536300.0
2011-06-01 14:00:00,7.05,7.06,7.04,7.06,755600.0,7.05,7.06,7.04,7.06,755600.0
2011-06-01 14:30:00,7.05,7.06,7.02,7.04,967800.0,7.05,7.06,7.02,7.04,967800.0
2011-06-01 15:00:00,7.04,7.05,7.02,7.03,1827300.0,7.04,7.05,7.02,7.03,1827300.0
2011-06-01 15:30:00,7.03,7.04,7.02,7.03,6799900.0,7.03,7.04,7.02,7.03,6799900.0
2011-06-02 09:30:00,7.05,7.05,6.95,7.02,1935000.0,7.05,7.05,6.95,7.02,1935000.0
2011-06-02 10:00:00,7.02,7.08,7.01,7.01,982100.0,7.02,7.08,7.01,7.01,982100.0
2011-06-02 10:30:00,7.01,7.02,6.99,7.0,764000.0,7.01,7.02,6.99,7.0,764000.0
2011-06-02 11:00:00,7.0,7.02,6.99,7.01,508400.0,7.0,7.02,6.99,7.01,508400.0
2011-06-02 11:30:00,7.01,7.01,6.98,7.0,1787200.0,7.01,7.01,6.98,7.0,1787200.0
2011-06-02 12:00:00,7.0,7.01,6.99,7.0,451500.0,7.0,7.01,6.99,7.0,451500.0
2011-06-02 12:30:00,7.0,7.01,6.99,7.0,653700.0,7.0,7.01,6.99,7.0,653700.0
2011-06-02 13:00:00,7.01,7.06,7.0,7.05,541400.0,7.01,7.06,7.0,7.05,541400.0
2011-06-02 13:30:00,7.05,7.05,7.01,7.03,1404200.0,7.05,7.05,7.01,7.03,1404200.0
2011-06-02 14:00:00,7.03,7.03,7.0,7.0,1290800.0,7.03,7.03,7.0,7.0,1290800.0
2011-06-02 14:30:00,7.0,7.02,6.98,7.0,1802100.0,7.0,7.02,6.98,7.0,1802100.0
2011-06-02 15:00:00,7.0,7.0,6.95,6.95,677400.0,7.0,7.0,6.95,6.95,677400.0
2011-06-02 15:30:00,6.95,6.98,6.94,6.97,3080400.0,6.95,6.98,6.94,6.97,3080400.0
2011-06-03 09:30:00,6.87,6.94,6.8,6.91,1136300.0,6.87,6.94,6.8,6.91,1136300.0
2011-06-03 10:00:00,6.92,6.95,6.89,6.93,913600.0,6.92,6.95,6.89,6.93,913600.0
2011-06-03 10:30:00,6.94,6.97,6.93,6.96,656200.0,6.94,6.97,6.93,6.96,656200.0
2011-06-03 11:00:00,6.95,6.96,6.91,6.91,487200.0,6.95,6.96,6.91,6.91,487200.0
2011-06-03 11:30:00,6.92,6.92,6.89,6.89,271100.0,6.92,6.92,6.89,6.89,271100.0
2011-06-03 12:00:00,6.9,6.9,6.88,6.9,417300.0,6.9,6.9,6.88,6.9,417300.0
2011-06-03 12:30:00,6.9,6.95,6.89,6.95,401400.0,6.9,6.95,6.89,6.95,401400.0
2011-06-03 13:00:00,6.95,6.95,6.92,6.94,680800.0,6.95,6.95,6.92,6.94,680800.0
2011-06-03 13:30:00,6.95,6.96,6.93,6.95,563100.0,6.95,6.96,6.93,6.95,563100.0
2011-06-03 14:00:00,6.95,6.95,6.92,6.93,1022100.0,6.95,6.95,6.92,6.93,1022100.0
2011-06-03 14:30:00,6.93,6.94,6.89,6.89,447800.0,6.93,6.94,6.89,6.89,447800.0
2011-06-03 15:00:00,6.89,6.9,6.85,6.85,575300.0,6.89,6.9,6.85,6.85,575300.0
2011-06-03 15:30:00,6.86,6.88,6.85,6.87,1433100.0,6.86,6.88,6.85,6.87,1433100.0
2011-06-06 09:30:00,6.85,6.86,6.8,6.81,881500.0,6.85,6.86,6.8,6.81,881500.0
2011-06-06 10:00:00,6.81,6.82,6.76,6.76,691700.0,6.81,6.82,6.76,6.76,691700.0
2011-06-06 10:30:00,6.76,6.79,6.75,6.79,696700.0,6.76,6.79,6.75,6.79,696700.0
2011-06-06 11:00:00,6.78,6.85,6.78,6.85,812600.0,6.78,6.85,6.78,6.85,812600.0
2011-06-06 11:30:00,6.84,6.91,6.84,6.89,1482800.0,6.84,6.91,6.84,6.89,1482800.0
2011-06-06 12:00:00,6.89,6.94,6.88,6.93,1233900.0,6.89,6.94,6.88,6.93,1233900.0
2011-06-06 12:30:00,6.93,6.96,6.93,6.96,1045200.0,6.93,6.96,6.93,6.96,1045200.0
2011-06-06 13:00:00,6.96,6.96,6.91,6.91,674900.0,6.96,6.96,6.91,6.91,674900.0
2011-06-06 13:30:00,6.91,6.93,6.89,6.89,871500.0,6.91,6.93,6.89,6.89,871500.0
2011-06-06 14:00:00,6.9,6.9,6.85,6.85,651900.0,6.9,6.9,6.85,6.85,651900.0
2011-06-06 14:30:00,6.85,6.91,6.85,6.85,1005400.0,6.85,6.91,6.85,6.85,1005400.0
2011-06-06 15:00:00,6.85,6.87,6.83,6.85,1418700.0,6.85,6.87,6.83,6.85,1418700.0
2011-06-06 15:30:00,6.85,6.89,6.85,6.85,1994100.0,6.85,6.89,6.85,6.85,1994100.0
2011-06-07 09:30:00,6.92,6.93,6.82,6.85,1652800.0,6.92,6.93,6.82,6.85,1652800.0
2011-06-07 10:00:00,6.85,6.93,6.85,6.89,736900.0,6.85,6.93,6.85,6.89,736900.0
2011-06-07 10:30:00,6.89,6.94,6.88,6.93,447000.0,6.89,6.94,6.88,6.93,447000.0
2011-06-07 11:00:00,6.93,6.95,6.88,6.88,2121900.0,6.93,6.95,6.88,6.88,2121900.0
2011-06-07 11:30:00,6.89,6.89,6.83,6.85,438600.0,6.89,6.89,6.83,6.85,438600.0
2011-06-07 12:00:00,6.84,6.88,6.84,6.87,190100.0,6.84,6.88,6.84,6.87,190100.0
2011-06-07 12:30:00,6.86,6.88,6.84,6.86,363400.0,6.86,6.88,6.84,6.86,363400.0
2011-06-07 13:00:00,6.87,6.88,6.85,6.88,215200.0,6.87,6.88,6.85,6.88,215200.0
2011-06-07 13:30:00,6.87,6.88,6.85,6.86,697800.0,6.87,6.88,6.85,6.86,697800.0
2011-06-07 14:00:00,6.86,6.87,6.86,6.87,217300.0,6.86,6.87,6.86,6.87,217300.0
2011-06-07 14:30:00,6.87,6.87,6.82,6.83,439400.0,6.87,6.87,6.82,6.83,439400.0
2011-06-07 15:00:00,6.82,6.86,6.82,6.83,993700.0,6.82,6.86,6.82,6.83,993700.0
2011-06-07 15:30:00,6.84,6.87,6.81,6.82,3613100.0,6.84,6.87,6.81,6.82,3613100.0
2011-06-08 09:30:00,6.84,6.87,6.72,6.75,980000.0,6.84,6.87,6.72,6.75,980000.0
2011-06-08 10:00:00,6.75,6.78,6.73,6.74,772100.0,6.75,6.78,6.73,6.74,772100.0
2011-06-08 10:30:00,6.75,6.77,6.7,6.74,1376500.0,6.75,6.77,6.7,6.74,1376500.0
2011-06-08 11:00:00,6.74,6.77,6.74,6.75,825600.0,6.74,6.77,6.74,6.75,825600.0
2011-06-08 11:30:00,6.75,6.76,6.71,6.74,392600.0,6.75,6.76,6.71,6.74,392600.0
2011-06-08 12:00:00,6.74,6.75,6.72,6.75,360700.0,6.74,6.75,6.72,6.75,360700.0
2011-06-08 12:30:00,6.75,6.75,6.72,6.74,332400.0,6.75,6.75,6.72,6.74,332400.0
2011-06-08 13:00:00,6.74,6.75,6.72,6.73,373000.0,6.74,6.75,6.72,6.73,373000.0
2011-06-08 13:30:00,6.73,6.73,6.7,6.7,852300.0,6.73,6.73,6.7,6.7,852300.0
2011-06-08 14:00:00,6.71,6.72,6.67,6.68,1112500.0,6.71,6.72,6.67,6.68,1112500.0
2011-06-08 14:30:00,6.67,6.71,6.67,6.7,1236500.0,6.67,6.71,6.67,6.7,1236500.0
2011-06-08 15:00:00,6.69,6.7,6.62,6.64,1823300.0,6.69,6.7,6.62,6.64,1823300.0
2011-06-08 15:30:00,6.65,6.75,6.64,6.72,7866800.0,6.65,6.75,6.64,6.72,7866800.0
2011-06-09 09:30:00,6.73,6.79,6.64,6.7,1154600.0,6.73,6.79,6.64,6.7,1154600.0
2011-06-09 10:00:00,6.7,6.79,6.7,6.78,1968400.0,6.7,6.79,6.7,6.78,1968400.0
2011-06-09 10:30:00,6.78,6.83,6.75,6.82,1885400.0,6.78,6.83,6.75,6.82,1885400.0
2011-06-09 11:00:00,6.82,6.84,6.78,6.82,1101900.0,6.82,6.84,6.78,6.82,1101900.0
2011-06-09 11:30:00,6.81,6.84,6.8,6.82,793600.0,6.81,6.84,6.8,6.82,793600.0
2011-06-09 12:00:00,6.82,6.85,6.79,6.85,809400.0,6.82,6.85,6.79,6.85,809400.0
2011-06-09 12:30:00,6.85,6.86,6.82,6.84,411000.0,6.85,6.86,6.82,6.84,411000.0
2011-06-09 13:00:00,6.84,6.85,6.83,6.84,192300.0,6.84,6.85,6.83,6.84,192300.0
2011-06-09 13:30:00,6.84,6.87,6.83,6.86,259400.0,6.84,6.87,6.83,6.86,259400.0
2011-06-09 14:00:00,6.86,6.87,6.85,6.86,538100.0,6.86,6.87,6.85,6.86,538100.0
2011-06-09 14:30:00,6.86,6.91,6.86,6.91,366100.0,6.86,6.91,6.86,6.91,366100.0
2011-06-09 15:00:00,6.91,6.91,6.89,6.9,577100.0,6.91,6.91,6.89,6.9,577100.0
2011-06-09 15:30:00,6.9,6.91,6.86,6.87,2398300.0,6.9,6.91,6.86,6.87,2398300.0
2011-06-10 09:30:00,6.84,6.88,6.74,6.75,844700.0,6.84,6.88,6.74,6.75,844700.0
2011-06-10 10:00:00,6.74,6.77,6.72,6.76,572700.0,6.74,6.77,6.72,6.76,572700.0
2011-06-10 10:30:00,6.76,6.76,6.69,6.73,1125400.0,6.76,6.76,6.69,6.73,1125400.0
2011-06-10 11:00:00,6.73,6.73,6.69,6.72,541900.0,6.73,6.73,6.69,6.72,541900.0
2011-06-10 11:30:00,6.73,6.76,6.69,6.76,825000.0,6.73,6.76,6.69,6.76,825000.0
2011-06-10 12:00:00,6.76,6.82,6.75,6.79,2124600.0,6.76,6.82,6.75,6.79,2124600.0
2011-06-10 12:30:00,6.79,6.8,6.76,6.78,386400.0,6.79,6.8,6.76,6.78,386400.0
2011-06-10 13:00:00,6.79,6.82,6.77,6.8,2260200.0,6.79,6.82,6.77,6.8,2260200.0
2011-06-10 13:30:00,6.79,6.8,6.75,6.78,876400.0,6.79,6.8,6.75,6.78,876400.0
2011-06-10 14:00:00,6.77,6.84,6.77,6.8,1162300.0,6.77,6.84,6.77,6.8,1162300.0
2011-06-10 14:30:00,6.81,6.86,6.77,6.86,1405400.0,6.81,6.86,6.77,6.86,1405400.0
2011-06-10 15:00:00,6.86,6.86,6.78,6.78,1120800.0,6.86,6.86,6.78,6.78,1120800.0
2011-06-10 15:30:00,6.78,6.8,6.76,6.76,2437500.0,6.78,6.8,6.76,6.76,2437500.0
2011-06-13 09:30:00,6.78,6.81,6.76,6.76,441000.0,6.78,6.81,6.76,6.76,441000.0
2011-06-13 10:00:00,6.76,6.77,6.72,6.76,919600.0,6.76,6.77,6.72,6.76,919600.0
2011-06-13 10:30:00,6.76,6.77,6.74,6.74,1014500.0,6.76,6.77,6.74,6.74,1014500.0
2011-06-13 11:00:00,6.74,6.75,6.7,6.73,1134900.0,6.74,6.75,6.7,6.73,1134900.0
2011-06-13 11:30:00,6.73,6.74,6.67,6.68,1554700.0,6.73,6.74,6.67,6.68,1554700.0
2011-06-13 12:00:00,6.68,6.7,6.67,6.7,655900.0,6.68,6.7,6.67,6.7,655900.0
2011-06-13 12:30:00,6.69,6.7,6.69,6.7,148700.0,6.69,6.7,6.69,6.7,148700.0
2011-06-13 13:00:00,6.69,6.7,6.67,6.69,247100.0,6.69,6.7,6.67,6.69,247100.0
2011-06-13 13:30:00,6.69,6.7,6.66,6.7,801100.0,6.69,6.7,6.66,6.7,801100.0
2011-06-13 14:00:00,6.7,6.71,6.69,6.69,437000.0,6.7,6.71,6.69,6.69,437000.0
2011-06-13 14:30:00,6.7,6.7,6.69,6.7,388700.0,6.7,6.7,6.69,6.7,388700.0
2011-06-13 15:00:00,6.69,6.71,6.69,6.69,1094500.0,6.69,6.71,6.69,6.69,1094500.0
2011-06-13 15:30:00,6.7,6.7,6.66,6.68,2055500.0,6.7,6.7,6.66,6.68,2055500.0
2011-06-14 09:30:00,6.74,6.75,6.57,6.61,3896100.0,6.74,6.75,6.57,6.61,3896100.0
2011-06-14 10:00:00,6.61,6.65,6.58,6.62,4743000.0,6.61,6.65,6.58,6.62,4743000.0
2011-06-14 10:30:00,6.62,6.66,6.61,6.64,2230400.0,6.62,6.66,6.61,6.64,2230400.0
2011-06-14 11:00:00,6.64,6.67,6.62,6.65,1376900.0,6.64,6.67,6.62,6.65,1376900.0
2011-06-14 11:30:00,6.65,6.69,6.63,6.69,1530200.0,6.65,6.69,6.63,6.69,1530200.0
2011-06-14 12:00:00,6.68,6.71,6.66,6.69,1677200.0,6.68,6.71,6.66,6.69,1677200.0
2011-06-14 12:30:00,6.69,6.78,6.68,6.77,1132100.0,6.69,6.78,6.68,6.77,1132100.0
2011-06-14 13:00:00,6.76,6.8,6.74,6.8,676000.0,6.76,6.8,6.74,6.8,676000.0
2011-06-14 13:30:00,6.8,6.8,6.76,6.78,1572800.0,6.8,6.8,6.76,6.78,1572800.0
2011-06-14 14:00:00,6.79,6.79,6.73,6.75,1194500.0,6.79,6.79,6.73,6.75,1194500.0
2011-06-14 14:30:00,6.75,6.79,6.73,6.79,818900.0,6.75,6.79,6.73,6.79,818900.0
2011-06-14 15:00:00,6.79,6.8,6.77,6.79,1403800.0,6.79,6.8,6.77,6.79,1403800.0
2011-06-14 15:30:00,6.79,6.8,6.72,6.75,2935200.0,6.79,6.8,6.72,6.75,2935200.0
2011-06-15 09:30:00,7.0,7.19,6.93,7.0,13481300.0,7.0,7.19,6.93,7.0,13481300.0
2011-06-15 10:00:00,7.0,7.02,6.89,6.97,5101800.0,7.0,7.02,6.89,6.97,5101800.0
2011-06-15 10:30:00,6.97,7.05,6.95,7.04,2334600.0,6.97,7.05,6.95,7.04,2334600.0
2011-06-15 11:00:00,7.05,7.15,7.04,7.13,2775900.0,7.05,7.15,7.04,7.13,2775900.0
2011-06-15 11:30:00,7.12,7.13,7.02,7.05,1509200.0,7.12,7.13,7.02,7.05,1509200.0
2011-06-15 12:00:00,7.05,7.07,6.94,7.0,2573200.0,7.05,7.07,6.94,7.0,2573200.0
2011-06-15 12:30:00,6.99,7.03,6.99,7.0,977400.0,6.99,7.03,6.99,7.0,977400.0
2011-06-15 13:00:00,7.0,7.04,6.99,7.02,1717600.0,7.0,7.04,6.99,7.02,1717600.0
2011-06-15 13:30:00,7.02,7.05,7.0,7.05,986800.0,7.02,7.05,7.0,7.05,986800.0
2011-06-15 14:00:00,7.05,7.09,6.98,6.99,2897700.0,7.05,7.09,6.98,6.99,2897700.0
2011-06-15 14:30:00,6.98,7.02,6.97,6.97,908800.0,6.98,7.02,6.97,6.97,908800.0
2011-06-15 15:00:00,6.96,7.0,6.95,6.96,1604600.0,6.96,7.0,6.95,6.96,1604600.0
2011-06-15 15:30:00,6.96,6.96,6.91,6.92,2326600.0,6.96,6.96,6.91,6.92,2326600.0
2011-06-16 09:30:00,6.92,6.98,6.88,6.96,1619100.0,6.92,6.98,6.88,6.96,1619100.0
2011-06-16 10:00:00,6.95,6.96,6.83,6.87,3657000.0,6.95,6.96,6.83,6.87,3657000.0
2011-06-16 10:30:00,6.87,6.87,6.8,6.82,1921600.0,6.87,6.87,6.8,6.82,1921600.0
2011-06-16 11:00:00,6.82,6.91,6.8,6.89,4039300.0,6.82,6.91,6.8,6.89,4039300.0
2011-06-16 11:30:00,6.89,6.89,6.84,6.86,2949200.0,6.89,6.89,6.84,6.86,2949200.0
2011-06-16 12:00:00,6.86,6.87,6.85,6.86,688100.0,6.86,6.87,6.85,6.86,688100.0
2011-06-16 12:30:00,6.85,6.86,6.81,6.83,1323400.0,6.85,6.86,6.81,6.83,1323400.0
2011-06-16 13:00:00,6.83,6.85,6.81,6.81,467600.0,6.83,6.85,6.81,6.81,467600.0
2011-06-16 13:30:00,6.81,6.82,6.75,6.8,1348200.0,6.81,6.82,6.75,6.8,1348200.0
2011-06-16 14:00:00,6.79,6.84,6.77,6.83,1573400.0,6.79,6.84,6.77,6.83,1573400.0
2011-06-16 14:30:00,6.83,6.84,6.78,6.82,1324500.0,6.83,6.84,6.78,6.82,1324500.0
2011-06-16 15:00:00,6.82,6.83,6.78,6.82,1774600.0,6.82,6.83,6.78,6.82,1774600.0
2011-06-16 15:30:00,6.82,6.87,6.81,6.84,3269200.0,6.82,6.87,6.81,6.84,3269200.0
2011-06-17 09:30:00,6.89,6.92,6.83,6.84,3768900.0,6.89,6.92,6.83,6.84,3768900.0
2011-06-17 10:00:00,6.83,6.86,6.72,6.74,2914400.0,6.83,6.86,6.72,6.74,2914400.0
2011-06-17 10:30:00,6.74,6.8,6.73,6.77,1006700.0,6.74,6.8,6.73,6.77,1006700.0
2011-06-17 11:00:00,6.76,6.79,6.74,6.77,939000.0,6.76,6.79,6.74,6.77,939000.0
2011-06-17 11:30:00,6.77,6.83,6.76,6.79,1050900.0,6.77,6.83,6.76,6.79,1050900.0
2011-06-17 12:00:00,6.79,6.82,6.77,6.77,759400.0,6.79,6.82,6.77,6.77,759400.0
2011-06-17 12:30:00,6.78,6.78,6.74,6.77,709000.0,6.78,6.78,6.74,6.77,709000.0
2011-06-17 13:00:00,6.76,6.77,6.74,6.75,371600.0,6.76,6.77,6.74,6.75,371600.0
2011-06-17 13:30:00,6.74,6.78,6.74,6.78,392100.0,6.74,6.78,6.74,6.78,392100.0
2011-06-17 14:00:00,6.78,6.8,6.77,6.8,448900.0,6.78,6.8,6.77,6.8,448900.0
2011-06-17 14:30:00,6.79,6.8,6.79,6.79,539500.0,6.79,6.8,6.79,6.79,539500.0
2011-06-17 15:00:00,6.79,6.8,6.75,6.79,840200.0,6.79,6.8,6.75,6.79,840200.0
2011-06-17 15:30:00,6.79,6.82,6.78,6.8,2798800.0,6.79,6.82,6.78,6.8,2798800.0
2011-06-20 09:30:00,6.76,6.82,6.76,6.8,1738500.0,6.76,6.82,6.76,6.8,1738500.0
2011-06-20 10:00:00,6.8,6.82,6.72,6.76,1232700.0,6.8,6.82,6.72,6.76,1232700.0
2011-06-20 10:30:00,6.76,6.79,6.75,6.75,912300.0,6.76,6.79,6.75,6.75,912300.0
2011-06-20 11:00:00,6.76,6.79,6.74,6.79,987600.0,6.76,6.79,6.74,6.79,987600.0
2011-06-20 11:30:00,6.79,6.79,6.76,6.76,767200.0,6.79,6.79,6.76,6.76,767200.0
2011-06-20 12:00:00,6.76,6.77,6.73,6.74,461600.0,6.76,6.77,6.73,6.74,461600.0
2011-06-20 12:30:00,6.74,6.77,6.73,6.74,995600.0,6.74,6.77,6.73,6.74,995600.0
2011-06-20 13:00:00,6.74,6.74,6.72,6.73,596300.0,6.74,6.74,6.72,6.73,596300.0
2011-06-20 13:30:00,6.73,6.73,6.72,6.73,301200.0,6.73,6.73,6.72,6.73,301200.0
2011-06-20 14:00:00,6.72,6.75,6.72,6.74,913000.0,6.72,6.75,6.72,6.74,913000.0
2011-06-20 14:30:00,6.74,6.75,6.71,6.75,1472400.0,6.74,6.75,6.71,6.75,1472400.0
2011-06-20 15:00:00,6.75,6.75,6.72,6.72,1372200.0,6.75,6.75,6.72,6.72,1372200.0
2011-06-20 15:30:00,6.72,6.75,6.72,6.75,3968800.0,6.72,6.75,6.72,6.75,3968800.0
2011-06-21 09:30:00,6.82,6.87,6.78,6.81,1364900.0,6.82,6.87,6.78,6.81,1364900.0
2011-06-21 10:00:00,6.81,6.91,6.79,6.91,2128000.0,6.81,6.91,6.79,6.91,2128000.0
2011-06-21 10:30:00,6.91,6.91,6.88,6.9,955100.0,6.91,6.91,6.88,6.9,955100.0
2011-06-21 11:00:00,6.9,6.95,6.87,6.95,1855600.0,6.9,6.95,6.87,6.95,1855600.0
2011-06-21 11:30:00,6.95,6.96,6.91,6.93,1616300.0,6.95,6.96,6.91,6.93,1616300.0
2011-06-21 12:00:00,6.93,6.93,6.9,6.91,555900.0,6.93,6.93,6.9,6.91,555900.0
2011-06-21 12:30:00,6.92,6.94,6.89,6.94,347300.0,6.92,6.94,6.89,6.94,347300.0
2011-06-21 13:00:00,6.94,6.94,6.93,6.94,92400.0,6.94,6.94,6.93,6.94,92400.0
2011-06-21 13:30:00,6.94,6.94,6.93,6.93,144000.0,6.94,6.94,6.93,6.93,144000.0
2011-06-21 14:00:00,6.94,6.94,6.91,6.93,386400.0,6.94,6.94,6.91,6.93,386400.0
2011-06-21 14:30:00,6.93,6.95,6.92,6.95,576000.0,6.93,6.95,6.92,6.95,576000.0
2011-06-21 15:00:00,6.95,6.96,6.94,6.95,408900.0,6.95,6.96,6.94,6.95,408900.0
2011-06-21 15:30:00,6.95,6.95,6.92,6.92,2214200.0,6.95,6.95,6.92,6.92,2214200.0
2011-06-22 09:30:00,7.04,7.07,6.96,7.05,5343800.0,7.04,7.07,6.96,7.05,5343800.0
2011-06-22 10:00:00,7.04,7.06,7.0,7.02,2215900.0,7.04,7.06,7.0,7.02,2215900.0
2011-06-22 10:30:00,7.02,7.03,7.0,7.03,2188900.0,7.02,7.03,7.0,7.03,2188900.0
2011-06-22 11:00:00,7.02,7.08,7.02,7.07,2731700.0,7.02,7.08,7.02,7.07,2731700.0
2011-06-22 11:30:00,7.08,7.09,7.05,7.09,1528900.0,7.08,7.09,7.05,7.09,1528900.0
2011-06-22 12:00:00,7.09,7.19,7.08,7.13,3664900.0,7.09,7.19,7.08,7.13,3664900.0
2011-06-22 12:30:00,7.14,7.16,7.1,7.16,1614800.0,7.14,7.16,7.1,7.16,1614800.0
2011-06-22 13:00:00,7.16,7.16,7.13,7.15,593900.0,7.16,7.16,7.13,7.15,593900.0
2011-06-22 13:30:00,7.15,7.15,7.13,7.15,333700.0,7.15,7.15,7.13,7.15,333700.0
2011-06-22 14:00:00,7.14,7.15,7.1,7.11,662000.0,7.14,7.15,7.1,7.11,662000.0
2011-06-22 14:30:00,7.1,7.11,7.06,7.08,994600.0,7.1,7.11,7.06,7.08,994600.0
2011-06-22 15:00:00,7.08,7.08,7.07,7.08,502100.0,7.08,7.08,7.07,7.08,502100.0
2011-06-22 15:30:00,7.08,7.08,7.05,7.07,2182900.0,7.08,7.08,7.05,7.07,2182900.0
2011-06-23 09:30:00,6.98,6.99,6.91,6.95,1376300.0,6.98,6.99,6.91,6.95,1376300.0
2011-06-23 10:00:00,6.95,7.02,6.94,7.0,1820900.0,6.95,7.02,6.94,7.0,1820900.0
2011-06-23 10:30:00,7.0,7.01,6.92,6.96,946800.0,7.0,7.01,6.92,6.96,946800.0
2011-06-23 11:00:00,6.96,6.96,6.91,6.93,500300.0,6.96,6.96,6.91,6.93,500300.0
2011-06-23 11:30:00,6.94,6.96,6.93,6.96,338000.0,6.94,6.96,6.93,6.96,338000.0
2011-06-23 12:00:00,6.96,6.97,6.95,6.96,471500.0,6.96,6.97,6.95,6.96,471500.0
2011-06-23 12:30:00,6.96,7.0,6.95,7.0,304300.0,6.96,7.0,6.95,7.0,304300.0
2011-06-23 13:00:00,7.0,7.01,6.99,7.01,379300.0,7.0,7.01,6.99,7.01,379300.0
2011-06-23 13:30:00,7.01,7.06,6.99,7.01,677000.0,7.01,7.06,6.99,7.01,677000.0
2011-06-23 14:00:00,7.01,7.01,6.99,7.0,430200.0,7.01,7.01,6.99,7.0,430200.0
2011-06-23 14:30:00,7.0,7.05,6.95,7.05,858700.0,7.0,7.05,6.95,7.05,858700.0
2011-06-23 15:00:00,7.05,7.08,7.0,7.03,1102000.0,7.05,7.08,7.0,7.03,1102000.0
2011-06-23 15:30:00,7.03,7.09,6.99,7.08,2573900.0,7.03,7.09,6.99,7.08,2573900.0
2011-06-24 09:30:00,6.95,7.03,6.85,6.88,2836700.0,6.95,7.03,6.85,6.88,2836700.0
2011-06-24 10:00:00,6.87,6.92,6.84,6.86,2430300.0,6.87,6.92,6.84,6.86,2430300.0
2011-06-24 10:30:00,6.86,6.88,6.81,6.83,799200.0,6.86,6.88,6.81,6.83,799200.0
2011-06-24 11:00:00,6.84,6.87,6.81,6.87,1052800.0,6.84,6.87,6.81,6.87,1052800.0
2011-06-24 11:30:00,6.86,6.91,6.86,6.86,1361200.0,6.86,6.91,6.86,6.86,1361200.0
2011-06-24 12:00:00,6.86,6.88,6.85,6.88,690600.0,6.86,6.88,6.85,6.88,690600.0
2011-06-24 12:30:00,6.88,6.9,6.86,6.86,956200.0,6.88,6.9,6.86,6.86,956200.0
2011-06-24 13:00:00,6.87,6.91,6.85,6.88,1108600.0,6.87,6.91,6.85,6.88,1108600.0
2011-06-24 13:30:00,6.88,6.91,6.85,6.86,4120000.0,6.88,6.91,6.85,6.86,4120000.0
2011-06-24 14:00:00,6.86,6.87,6.83,6.83,837800.0,6.86,6.87,6.83,6.83,837800.0
2011-06-24 14:30:00,6.83,6.91,6.81,6.91,3751400.0,6.83,6.91,6.81,6.91,3751400.0
2011-06-24 15:00:00,6.91,6.91,6.87,6.88,1752300.0,6.91,6.91,6.87,6.88,1752300.0
2011-06-24 15:30:00,6.88,6.91,6.85,6.89,6907500.0,6.88,6.91,6.85,6.89,6907500.0
2011-06-27 09:30:00,6.9,6.96,6.82,6.84,982300.0,6.9,6.96,6.82,6.84,982300.0
2011-06-27 10:00:00,6.85,6.89,6.82,6.89,2930400.0,6.85,6.89,6.82,6.89,2930400.0
2011-06-27 10:30:00,6.89,6.9,6.86,6.86,668600.0,6.89,6.9,6.86,6.86,668600.0
2011-06-27 11:00:00,6.86,6.87,6.82,6.84,927100.0,6.86,6.87,6.82,6.84,927100.0
2011-06-27 11:30:00,6.85,6.9,6.84,6.88,356500.0,6.85,6.9,6.84,6.88,356500.0
2011-06-27 12:00:00,6.89,6.89,6.86,6.87,205900.0,6.89,6.89,6.86,6.87,205900.0
2011-06-27 12:30:00,6.87,6.88,6.85,6.88,570600.0,6.87,6.88,6.85,6.88,570600.0
2011-06-27 13:00:00,6.88,6.91,6.87,6.89,688800.0,6.88,6.91,6.87,6.89,688800.0
2011-06-27 13:30:00,6.9,6.9,6.87,6.87,185100.0,6.9,6.9,6.87,6.87,185100.0
2011-06-27 14:00:00,6.87,6.92,6.87,6.92,1376500.0,6.87,6.92,6.87,6.92,1376500.0
2011-06-27 14:30:00,6.92,6.93,6.91,6.92,444100.0,6.92,6.93,6.91,6.92,444100.0
2011-06-27 15:00:00,6.92,6.95,6.92,6.95,759900.0,6.92,6.95,6.92,6.95,759900.0
2011-06-27 15:30:00,6.95,6.95,6.85,6.86,3281300.0,6.95,6.95,6.85,6.86,3281300.0
2011-06-28 09:30:00,6.9,6.96,6.83,6.95,2203200.0,6.9,6.96,6.83,6.95,2203200.0
2011-06-28 10:00:00,6.94,6.98,6.9,6.98,1162100.0,6.94,6.98,6.9,6.98,1162100.0
2011-06-28 10:30:00,6.98,7.0,6.93,6.95,1533300.0,6.98,7.0,6.93,6.95,1533300.0
2011-06-28 11:00:00,6.95,6.98,6.91,6.96,1699200.0,6.95,6.98,6.91,6.96,1699200.0
2011-06-28 11:30:00,6.96,6.98,6.94,6.97,679500.0,6.96,6.98,6.94,6.97,679500.0
2011-06-28 12:00:00,6.98,7.03,6.97,7.0,688300.0,6.98,7.03,6.97,7.0,688300.0
2011-06-28 12:30:00,7.01,7.03,6.99,7.01,617200.0,7.01,7.03,6.99,7.01,617200.0
2011-06-28 13:00:00,7.0,7.01,6.95,6.96,2239600.0,7.0,7.01,6.95,6.96,2239600.0
2011-06-28 13:30:00,6.96,6.98,6.94,6.97,1211600.0,6.96,6.98,6.94,6.97,1211600.0
2011-06-28 14:00:00,6.97,6.99,6.96,6.97,668000.0,6.97,6.99,6.96,6.97,668000.0
2011-06-28 14:30:00,6.97,7.0,6.95,6.99,1042700.0,6.97,7.0,6.95,6.99,1042700.0
2011-06-28 15:00:00,6.99,7.0,6.98,7.0,567200.0,6.99,7.0,6.98,7.0,567200.0
2011-06-28 15:30:00,7.0,7.0,6.98,6.99,1697800.0,7.0,7.0,6.98,6.99,1697800.0
2011-06-29 09:30:00,7.02,7.04,6.95,6.99,1813000.0,7.02,7.04,6.95,6.99,1813000.0
2011-06-29 10:00:00,6.99,7.0,6.97,6.99,1866200.0,6.99,7.0,6.97,6.99,1866200.0
2011-06-29 10:30:00,6.99,6.99,6.93,6.94,849500.0,6.99,6.99,6.93,6.94,849500.0
2011-06-29 11:00:00,6.94,6.97,6.92,6.95,974400.0,6.94,6.97,6.92,6.95,974400.0
2011-06-29 11:30:00,6.96,6.96,6.94,6.95,289800.0,6.96,6.96,6.94,6.95,289800.0
2011-06-29 12:00:00,6.95,6.96,6.94,6.94,312300.0,6.95,6.96,6.94,6.94,312300.0
2011-06-29 12:30:00,6.94,6.95,6.91,6.91,489200.0,6.94,6.95,6.91,6.91,489200.0
2011-06-29 13:00:00,6.91,6.92,6.9,6.9,426800.0,6.91,6.92,6.9,6.9,426800.0
2011-06-29 13:30:00,6.91,6.93,6.9,6.93,493000.0,6.91,6.93,6.9,6.93,493000.0
2011-06-29 14:00:00,6.93,6.94,6.9,6.91,423200.0,6.93,6.94,6.9,6.91,423200.0
2011-06-29 14:30:00,6.91,6.93,6.9,6.93,439500.0,6.91,6.93,6.9,6.93,439500.0
2011-06-29 15:00:00,6.93,6.96,6.92,6.96,716000.0,6.93,6.96,6.92,6.96,716000.0
2011-06-29 15:30:00,6.95,6.96,6.9,6.93,2089500.0,6.95,6.96,6.9,6.93,2089500.0
2011-06-30 09:30:00,6.97,6.98,6.91,6.92,1121000.0,6.97,6.98,6.91,6.92,1121000.0
2011-06-30 10:00:00,6.91,6.96,6.91,6.94,705600.0,6.91,6.96,6.91,6.94,705600.0
2011-06-30 10:30:00,6.94,6.95,6.92,6.92,587300.0,6.94,6.95,6.92,6.92,587300.0
2011-06-30 11:00:00,6.92,6.96,6.92,6.95,524800.0,6.92,6.96,6.92,6.95,524800.0
2011-06-30 11:30:00,6.95,6.98,6.95,6.98,280400.0,6.95,6.98,6.95,6.98,280400.0
2011-06-30 12:00:00,6.98,6.99,6.97,6.98,477700.0,6.98,6.99,6.97,6.98,477700.0
2011-06-30 12:30:00,6.98,6.99,6.95,6.98,1019600.0,6.98,6.99,6.95,6.98,1019600.0
2011-06-30 13:00:00,6.98,7.0,6.95,6.99,1295000.0,6.98,7.0,6.95,6.99,1295000.0
2011-06-30 13:30:00,7.0,7.0,6.99,7.0,177500.0,7.0,7.0,6.99,7.0,177500.0
2011-06-30 14:00:00,6.99,7.02,6.99,7.0,531300.0,6.99,7.02,6.99,7.0,531300.0
2011-06-30 14:30:00,7.0,7.01,6.99,6.99,262300.0,7.0,7.01,6.99,6.99,262300.0
2011-06-30 15:00:00,6.99,7.0,6.88,6.93,5212100.0,6.99,7.0,6.88,6.93,5212100.0
2011-06-30 15:30:00,6.92,6.95,6.9,6.92,3784300.0,6.92,6.95,6.9,6.92,3784300.0
2011-07-01 09:30:00,6.93,6.93,6.88,6.92,1538100.0,6.93,6.93,6.88,6.92,1538100.0
2011-07-01 10:00:00,6.92,6.98,6.91,6.95,1032200.0,6.92,6.98,6.91,6.95,1032200.0
2011-07-01 10:30:00,6.95,6.97,6.92,6.97,998100.0,6.95,6.97,6.92,6.97,998100.0
2011-07-01 11:00:00,6.97,7.02,6.96,7.01,1099000.0,6.97,7.02,6.96,7.01,1099000.0
2011-07-01 11:30:00,7.02,7.07,7.01,7.07,717000.0,7.02,7.07,7.01,7.07,717000.0
2011-07-01 12:00:00,7.07,7.1,7.05,7.1,546200.0,7.07,7.1,7.05,7.1,546200.0
2011-07-01 12:30:00,7.1,7.13,7.09,7.13,917000.0,7.1,7.13,7.09,7.13,917000.0
2011-07-01 13:00:00,7.13,7.2,7.12,7.2,2755400.0,7.13,7.2,7.12,7.2,2755400.0
2011-07-01 13:30:00,7.2,7.23,7.16,7.18,1698200.0,7.2,7.23,7.16,7.18,1698200.0
2011-07-01 14:00:00,7.18,7.18,7.09,7.1,1564200.0,7.18,7.18,7.09,7.1,1564200.0
2011-07-01 14:30:00,7.09,7.13,7.09,7.13,1146900.0,7.09,7.13,7.09,7.13,1146900.0
2011-07-01 15:00:00,7.13,7.17,7.12,7.16,1122200.0,7.13,7.17,7.12,7.16,1122200.0
2011-07-01 15:30:00,7.16,7.23,7.15,7.22,2873400.0,7.16,7.23,7.15,7.22,2873400.0
2011-07-05 09:30:00,7.2,7.22,7.09,7.15,675600.0,7.2,7.22,7.09,7.15,675600.0
2011-07-05 10:00:00,7.15,7.16,7.1,7.15,641100.0,7.15,7.16,7.1,7.15,641100.0
2011-07-05 10:30:00,7.15,7.18,7.14,7.16,697400.0,7.15,7.18,7.14,7.16,697400.0
2011-07-05 11:00:00,7.16,7.2,7.14,7.18,969600.0,7.16,7.2,7.14,7.18,969600.0
2011-07-05 11:30:00,7.18,7.19,7.16,7.18,518300.0,7.18,7.19,7.16,7.18,518300.0
2011-07-05 12:00:00,7.17,7.18,7.16,7.18,342000.0,7.17,7.18,7.16,7.18,342000.0
2011-07-05 12:30:00,7.18,7.18,7.17,7.18,112000.0,7.18,7.18,7.17,7.18,112000.0
2011-07-05 13:00:00,7.18,7.18,7.17,7.17,80200.0,7.18,7.18,7.17,7.17,80200.0
2011-07-05 13:30:00,7.17,7.18,7.17,7.18,127900.0,7.17,7.18,7.17,7.18,127900.0
2011-07-05 14:00:00,7.18,7.18,7.13,7.14,679300.0,7.18,7.18,7.13,7.14,679300.0
2011-07-05 14:30:00,7.13,7.17,7.13,7.17,325900.0,7.13,7.17,7.13,7.17,325900.0
2011-07-05 15:00:00,7.16,7.19,7.16,7.19,560500.0,7.16,7.19,7.16,7.19,560500.0
2011-07-05 15:30:00,7.19,7.19,7.14,7.15,2006000.0,7.19,7.19,7.14,7.15,2006000.0
2011-07-06 09:30:00,7.11,7.13,7.07,7.11,1869000.0,7.11,7.13,7.07,7.11,1869000.0
2011-07-06 10:00:00,7.11,7.32,7.09,7.32,4082000.0,7.11,7.32,7.09,7.32,4082000.0
2011-07-06 10:30:00,7.32,7.33,7.21,7.21,5598100.0,7.32,7.33,7.21,7.21,5598100.0
2011-07-06 11:00:00,7.21,7.23,7.15,7.19,2994300.0,7.21,7.23,7.15,7.19,2994300.0
2011-07-06 11:30:00,7.18,7.21,7.17,7.17,620900.0,7.18,7.21,7.17,7.17,620900.0
2011-07-06 12:00:00,7.18,7.2,7.17,7.2,666700.0,7.18,7.2,7.17,7.2,666700.0
2011-07-06 12:30:00,7.2,7.22,7.19,7.21,514800.0,7.2,7.22,7.19,7.21,514800.0
2011-07-06 13:00:00,7.2,7.21,7.14,7.15,464300.0,7.2,7.21,7.14,7.15,464300.0
2011-07-06 13:30:00,7.14,7.15,7.13,7.14,431800.0,7.14,7.15,7.13,7.14,431800.0
2011-07-06 14:00:00,7.13,7.14,7.1,7.12,2050700.0,7.13,7.14,7.1,7.12,2050700.0
2011-07-06 14:30:00,7.12,7.12,7.08,7.08,1287900.0,7.12,7.12,7.08,7.08,1287900.0
2011-07-06 15:00:00,7.09,7.11,7.08,7.11,721700.0,7.09,7.11,7.08,7.11,721700.0
2011-07-06 15:30:00,7.11,7.17,7.1,7.16,2599000.0,7.11,7.17,7.1,7.16,2599000.0
2011-07-07 09:30:00,7.21,7.22,7.13,7.15,652500.0,7.21,7.22,7.13,7.15,652500.0
2011-07-07 10:00:00,7.16,7.22,7.15,7.21,432100.0,7.16,7.22,7.15,7.21,432100.0
2011-07-07 10:30:00,7.21,7.25,7.21,7.24,387200.0,7.21,7.25,7.21,7.24,387200.0
2011-07-07 11:00:00,7.24,7.24,7.2,7.23,525700.0,7.24,7.24,7.2,7.23,525700.0
2011-07-07 11:30:00,7.23,7.23,7.16,7.16,521100.0,7.23,7.23,7.16,7.16,521100.0
2011-07-07 12:00:00,7.16,7.22,7.16,7.22,528900.0,7.16,7.22,7.16,7.22,528900.0
2011-07-07 12:30:00,7.22,7.28,7.21,7.28,1723600.0,7.22,7.28,7.21,7.28,1723600.0
2011-07-07 13:00:00,7.28,7.32,7.27,7.29,1207500.0,7.28,7.32,7.27,7.29,1207500.0
2011-07-07 13:30:00,7.29,7.29,7.26,7.28,636000.0,7.29,7.29,7.26,7.28,636000.0
2011-07-07 14:00:00,7.27,7.29,7.27,7.29,442100.0,7.27,7.29,7.27,7.29,442100.0
2011-07-07 14:30:00,7.29,7.29,7.28,7.29,306500.0,7.29,7.29,7.28,7.29,306500.0
2011-07-07 15:00:00,7.28,7.29,7.25,7.26,1046700.0,7.28,7.29,7.25,7.26,1046700.0
2011-07-07 15:30:00,7.26,7.26,7.23,7.25,1339000.0,7.26,7.26,7.23,7.25,1339000.0
2011-07-08 09:30:00,7.14,7.19,7.13,7.16,503000.0,7.14,7.19,7.13,7.16,503000.0
2011-07-08 10:00:00,7.16,7.18,7.13,7.15,392500.0,7.16,7.18,7.13,7.15,392500.0
2011-07-08 10:30:00,7.16,7.18,7.11,7.15,1486200.0,7.16,7.18,7.11,7.15,1486200.0
2011-07-08 11:00:00,7.15,7.15,7.1,7.12,1686000.0,7.15,7.15,7.1,7.12,1686000.0
2011-07-08 11:30:00,7.11,7.15,7.1,7.14,492800.0,7.11,7.15,7.1,7.14,492800.0
2011-07-08 12:00:00,7.14,7.15,7.11,7.13,606400.0,7.14,7.15,7.11,7.13,606400.0
2011-07-08 12:30:00,7.13,7.14,7.13,7.14,91200.0,7.13,7.14,7.13,7.14,91200.0
2011-07-08 13:00:00,7.14,7.15,7.13,7.15,333300.0,7.14,7.15,7.13,7.15,333300.0
2011-07-08 13:30:00,7.15,7.15,7.14,7.15,140200.0,7.15,7.15,7.14,7.15,140200.0
2011-07-08 14:00:00,7.14,7.16,7.12,7.13,280400.0,7.14,7.16,7.12,7.13,280400.0
2011-07-08 14:30:00,7.13,7.14,7.12,7.14,302600.0,7.13,7.14,7.12,7.14,302600.0
2011-07-08 15:00:00,7.14,7.15,7.13,7.14,498100.0,7.14,7.15,7.13,7.14,498100.0
2011-07-08 15:30:00,7.14,7.18,7.14,7.17,912400.0,7.14,7.18,7.14,7.17,912400.0
2011-07-11 09:30:00,7.08,7.24,7.08,7.22,2288600.0,7.08,7.24,7.08,7.22,2288600.0
2011-07-11 10:00:00,7.22,7.27,7.17,7.2,4155700.0,7.22,7.27,7.17,7.2,4155700.0
2011-07-11 10:30:00,7.2,7.25,7.19,7.22,1861600.0,7.2,7.25,7.19,7.22,1861600.0
2011-07-11 11:00:00,7.22,7.23,7.17,7.18,2029000.0,7.22,7.23,7.17,7.18,2029000.0
2011-07-11 11:30:00,7.19,7.28,7.17,7.23,2740000.0,7.19,7.28,7.17,7.23,2740000.0
2011-07-11 12:00:00,7.23,7.3,7.23,7.28,3943100.0,7.23,7.3,7.23,7.28,3943100.0
2011-07-11 12:30:00,7.28,7.32,7.27,7.3,3344800.0,7.28,7.32,7.27,7.3,3344800.0
2011-07-11 13:00:00,7.3,7.31,7.23,7.26,2289400.0,7.3,7.31,7.23,7.26,2289400.0
2011-07-11 13:30:00,7.26,7.26,7.23,7.23,955000.0,7.26,7.26,7.23,7.23,955000.0
2011-07-11 14:00:00,7.24,7.32,7.23,7.31,2470400.0,7.24,7.32,7.23,7.31,2470400.0
2011-07-11 14:30:00,7.3,7.31,7.26,7.28,1598100.0,7.3,7.31,7.26,7.28,1598100.0
2011-07-11 15:00:00,7.28,7.33,7.25,7.31,3431500.0,7.28,7.33,7.25,7.31,3431500.0
2011-07-11 15:30:00,7.31,7.32,7.25,7.27,3091300.0,7.31,7.32,7.25,7.27,3091300.0
2011-07-12 09:30:00,7.23,7.36,7.2,7.36,3541900.0,7.23,7.36,7.2,7.36,3541900.0
2011-07-12 10:00:00,7.36,7.39,7.31,7.35,2690100.0,7.36,7.39,7.31,7.35,2690100.0
2011-07-12 10:30:00,7.35,7.42,7.35,7.37,3828500.0,7.35,7.42,7.35,7.37,3828500.0
2011-07-12 11:00:00,7.37,7.41,7.32,7.33,1592500.0,7.37,7.41,7.32,7.33,1592500.0
2011-07-12 11:30:00,7.33,7.33,7.3,7.32,1399800.0,7.33,7.33,7.3,7.32,1399800.0
2011-07-12 12:00:00,7.33,7.35,7.27,7.27,1259600.0,7.33,7.35,7.27,7.27,1259600.0
2011-07-12 12:30:00,7.27,7.28,7.24,7.26,588700.0,7.27,7.28,7.24,7.26,588700.0
2011-07-12 13:00:00,7.27,7.28,7.2,7.2,442100.0,7.27,7.28,7.2,7.2,442100.0
2011-07-12 13:30:00,7.2,7.24,7.2,7.22,490000.0,7.2,7.24,7.2,7.22,490000.0
2011-07-12 14:00:00,7.23,7.37,7.22,7.33,3716100.0,7.23,7.37,7.22,7.33,3716100.0
2011-07-12 14:30:00,7.33,7.33,7.26,7.26,1015600.0,7.33,7.33,7.26,7.26,1015600.0
2011-07-12 15:00:00,7.26,7.28,7.24,7.27,734900.0,7.26,7.28,7.24,7.27,734900.0
2011-07-12 15:30:00,7.27,7.28,7.26,7.27,2205800.0,7.27,7.28,7.26,7.27,2205800.0
2011-07-13 09:30:00,7.31,7.33,7.26,7.27,1369300.0,7.31,7.33,7.26,7.27,1369300.0
2011-07-13 10:00:00,7.28,7.39,7.27,7.36,2271400.0,7.28,7.39,7.27,7.36,2271400.0
2011-07-13 10:30:00,7.37,7.39,7.27,7.28,2146100.0,7.37,7.39,7.27,7.28,2146100.0
2011-07-13 11:00:00,7.28,7.3,7.25,7.29,1641300.0,7.28,7.3,7.25,7.29,1641300.0
2011-07-13 11:30:00,7.29,7.29,7.24,7.25,610800.0,7.29,7.29,7.24,7.25,610800.0
2011-07-13 12:00:00,7.25,7.34,7.24,7.34,752600.0,7.25,7.34,7.24,7.34,752600.0
2011-07-13 12:30:00,7.34,7.34,7.29,7.31,1042900.0,7.34,7.34,7.29,7.31,1042900.0
2011-07-13 13:00:00,7.3,7.32,7.3,7.31,332200.0,7.3,7.32,7.3,7.31,332200.0
2011-07-13 13:30:00,7.31,7.34,7.3,7.32,556400.0,7.31,7.34,7.3,7.32,556400.0
2011-07-13 14:00:00,7.33,7.35,7.32,7.32,536100.0,7.33,7.35,7.32,7.32,536100.0
2011-07-13 14:30:00,7.33,7.33,7.3,7.3,524100.0,7.33,7.33,7.3,7.3,524100.0
2011-07-13 15:00:00,7.31,7.31,7.26,7.26,552900.0,7.31,7.31,7.26,7.26,552900.0
2011-07-13 15:30:00,7.26,7.27,7.16,7.17,4419800.0,7.26,7.27,7.16,7.17,4419800.0
2011-07-14 09:30:00,7.2,7.21,7.17,7.2,776200.0,7.2,7.21,7.17,7.2,776200.0
2011-07-14 10:00:00,7.2,7.23,7.18,7.19,1188400.0,7.2,7.23,7.18,7.19,1188400.0
2011-07-14 10:30:00,7.2,7.2,7.17,7.19,494300.0,7.2,7.2,7.17,7.19,494300.0
2011-07-14 11:00:00,7.18,7.21,7.16,7.2,843700.0,7.18,7.21,7.16,7.2,843700.0
2011-07-14 11:30:00,7.2,7.2,7.15,7.19,590300.0,7.2,7.2,7.15,7.19,590300.0
2011-07-14 12:00:00,7.18,7.19,7.12,7.13,410000.0,7.18,7.19,7.12,7.13,410000.0
2011-07-14 12:30:00,7.13,7.15,7.13,7.14,240400.0,7.13,7.15,7.13,7.14,240400.0
2011-07-14 13:00:00,7.14,7.14,7.11,7.14,378900.0,7.14,7.14,7.11,7.14,378900.0
2011-07-14 13:30:00,7.14,7.16,7.12,7.13,593700.0,7.14,7.16,7.12,7.13,593700.0
2011-07-14 14:00:00,7.13,7.17,7.13,7.14,730300.0,7.13,7.17,7.13,7.14,730300.0
2011-07-14 14:30:00,7.14,7.14,7.12,7.13,251300.0,7.14,7.14,7.12,7.13,251300.0
2011-07-14 15:00:00,7.12,7.13,7.1,7.12,683400.0,7.12,7.13,7.1,7.12,683400.0
2011-07-14 15:30:00,7.12,7.12,7.06,7.07,2672500.0,7.12,7.12,7.06,7.07,2672500.0
2011-07-15 09:30:00,7.12,7.14,7.06,7.09,1873600.0,7.12,7.14,7.06,7.09,1873600.0
2011-07-15 10:00:00,7.09,7.12,7.04,7.04,664000.0,7.09,7.12,7.04,7.04,664000.0
2011-07-15 10:30:00,7.04,7.06,7.03,7.04,1304400.0,7.04,7.06,7.03,7.04,1304400.0
2011-07-15 11:00:00,7.05,7.06,7.03,7.05,657900.0,7.05,7.06,7.03,7.05,657900.0
2011-07-15 11:30:00,7.04,7.06,7.03,7.04,370300.0,7.04,7.06,7.03,7.04,370300.0
2011-07-15 12:00:00,7.04,7.07,7.04,7.06,983300.0,7.04,7.07,7.04,7.06,983300.0
2011-07-15 12:30:00,7.06,7.06,7.03,7.04,339100.0,7.06,7.06,7.03,7.04,339100.0
2011-07-15 13:00:00,7.04,7.05,7.01,7.04,1383500.0,7.04,7.05,7.01,7.04,1383500.0
2011-07-15 13:30:00,7.04,7.06,7.02,7.02,1590000.0,7.04,7.06,7.02,7.02,1590000.0
2011-07-15 14:00:00,7.02,7.03,7.01,7.02,507000.0,7.02,7.03,7.01,7.02,507000.0
2011-07-15 14:30:00,7.01,7.02,6.99,7.0,859600.0,7.01,7.02,6.99,7.0,859600.0
2011-07-15 15:00:00,7.0,7.05,7.0,7.03,950700.0,7.0,7.05,7.0,7.03,950700.0
2011-07-15 15:30:00,7.03,7.04,7.01,7.02,2373400.0,7.03,7.04,7.01,7.02,2373400.0
2011-07-18 09:30:00,6.88,7.06,6.88,7.02,2278500.0,6.88,7.06,6.88,7.02,2278500.0
2011-07-18 10:00:00,7.02,7.03,6.91,6.91,1024200.0,7.02,7.03,6.91,6.91,1024200.0
2011-07-18 10:30:00,6.92,6.93,6.85,6.92,2501700.0,6.92,6.93,6.85,6.92,2501700.0
2011-07-18 11:00:00,6.92,6.94,6.87,6.88,1013800.0,6.92,6.94,6.87,6.88,1013800.0
2011-07-18 11:30:00,6.89,6.89,6.82,6.83,1142900.0,6.89,6.89,6.82,6.83,1142900.0
2011-07-18 12:00:00,6.83,6.85,6.81,6.83,685400.0,6.83,6.85,6.81,6.83,685400.0
2011-07-18 12:30:00,6.84,6.88,6.83,6.88,1134500.0,6.84,6.88,6.83,6.88,1134500.0
2011-07-18 13:00:00,6.88,6.92,6.86,6.9,1695000.0,6.88,6.92,6.86,6.9,1695000.0
2011-07-18 13:30:00,6.91,6.95,6.9,6.95,419600.0,6.91,6.95,6.9,6.95,419600.0
2011-07-18 14:00:00,6.95,6.96,6.93,6.94,745700.0,6.95,6.96,6.93,6.94,745700.0
2011-07-18 14:30:00,6.93,6.95,6.91,6.94,1115900.0,6.93,6.95,6.91,6.94,1115900.0
2011-07-18 15:00:00,6.94,6.94,6.9,6.91,653700.0,6.94,6.94,6.9,6.91,653700.0
2011-07-18 15:30:00,6.92,6.93,6.9,6.91,1482400.0,6.92,6.93,6.9,6.91,1482400.0
2011-07-19 09:30:00,6.95,7.05,6.93,6.98,1434300.0,6.95,7.05,6.93,6.98,1434300.0
2011-07-19 10:00:00,6.99,7.05,6.98,7.03,667600.0,6.99,7.05,6.98,7.03,667600.0
2011-07-19 10:30:00,7.04,7.05,7.03,7.03,449600.0,7.04,7.05,7.03,7.03,449600.0
2011-07-19 11:00:00,7.03,7.05,7.01,7.02,423700.0,7.03,7.05,7.01,7.02,423700.0
2011-07-19 11:30:00,7.02,7.02,6.99,7.0,346000.0,7.02,7.02,6.99,7.0,346000.0
2011-07-19 12:00:00,7.0,7.05,7.0,7.04,675100.0,7.0,7.05,7.0,7.04,675100.0
2011-07-19 12:30:00,7.04,7.07,7.04,7.04,548200.0,7.04,7.07,7.04,7.04,548200.0
2011-07-19 13:00:00,7.04,7.05,7.03,7.05,312200.0,7.04,7.05,7.03,7.05,312200.0
2011-07-19 13:30:00,7.04,7.08,7.04,7.08,753000.0,7.04,7.08,7.04,7.08,753000.0
2011-07-19 14:00:00,7.07,7.09,7.04,7.08,1847100.0,7.07,7.09,7.04,7.08,1847100.0
2011-07-19 14:30:00,7.08,7.12,7.08,7.12,506400.0,7.08,7.12,7.08,7.12,506400.0
2011-07-19 15:00:00,7.12,7.14,7.1,7.11,584300.0,7.12,7.14,7.1,7.11,584300.0
2011-07-19 15:30:00,7.11,7.14,7.1,7.13,2400600.0,7.11,7.14,7.1,7.13,2400600.0
2011-07-20 09:30:00,7.14,7.15,7.04,7.1,686800.0,7.14,7.15,7.04,7.1,686800.0
2011-07-20 10:00:00,7.1,7.1,7.01,7.03,1184200.0,7.1,7.1,7.01,7.03,1184200.0
2011-07-20 10:30:00,7.03,7.06,7.01,7.03,1003300.0,7.03,7.06,7.01,7.03,1003300.0
2011-07-20 11:00:00,7.03,7.05,7.02,7.04,838200.0,7.03,7.05,7.02,7.04,838200.0
2011-07-20 11:30:00,7.03,7.04,6.98,6.99,1088300.0,7.03,7.04,6.98,6.99,1088300.0
2011-07-20 12:00:00,6.99,7.01,6.98,7.0,956900.0,6.99,7.01,6.98,7.0,956900.0
2011-07-20 12:30:00,7.0,7.05,6.99,7.04,538800.0,7.0,7.05,6.99,7.04,538800.0
2011-07-20 13:00:00,7.04,7.04,7.01,7.01,286700.0,7.04,7.04,7.01,7.01,286700.0
2011-07-20 13:30:00,7.02,7.05,7.01,7.02,707900.0,7.02,7.05,7.01,7.02,707900.0
2011-07-20 14:00:00,7.03,7.05,7.01,7.05,417500.0,7.03,7.05,7.01,7.05,417500.0
2011-07-20 14:30:00,7.05,7.06,7.04,7.06,360500.0,7.05,7.06,7.04,7.06,360500.0
2011-07-20 15:00:00,7.05,7.06,7.05,7.06,231200.0,7.05,7.06,7.05,7.06,231200.0
2011-07-20 15:30:00,7.06,7.06,6.99,7.0,4250400.0,7.06,7.06,6.99,7.0,4250400.0
2011-07-21 09:30:00,7.06,7.06,6.99,7.0,1030400.0,7.06,7.06,6.99,7.0,1030400.0
2011-07-21 10:00:00,7.0,7.0,6.95,6.96,2047400.0,7.0,7.0,6.95,6.96,2047400.0
2011-07-21 10:30:00,6.95,6.97,6.89,6.93,8743900.0,6.95,6.97,6.89,6.93,8743900.0
2011-07-21 11:00:00,6.92,6.99,6.86,6.95,6752900.0,6.92,6.99,6.86,6.95,6752900.0
2011-07-21 11:30:00,6.95,6.96,6.9,6.91,2214500.0,6.95,6.96,6.9,6.91,2214500.0
2011-07-21 12:00:00,6.91,6.96,6.9,6.95,1633500.0,6.91,6.96,6.9,6.95,1633500.0
2011-07-21 12:30:00,6.96,6.96,6.93,6.95,2272800.0,6.96,6.96,6.93,6.95,2272800.0
2011-07-21 13:00:00,6.95,7.0,6.92,6.97,1358800.0,6.95,7.0,6.92,6.97,1358800.0
2011-07-21 13:30:00,6.97,6.99,6.94,6.98,1369600.0,6.97,6.99,6.94,6.98,1369600.0
2011-07-21 14:00:00,6.99,7.01,6.96,6.99,2655300.0,6.99,7.01,6.96,6.99,2655300.0
2011-07-21 14:30:00,7.0,7.08,6.99,7.08,2797500.0,7.0,7.08,6.99,7.08,2797500.0
2011-07-21 15:00:00,7.08,7.09,7.05,7.08,3057000.0,7.08,7.09,7.05,7.08,3057000.0
2011-07-21 15:30:00,7.07,7.09,7.07,7.09,1804000.0,7.07,7.09,7.07,7.09,1804000.0
2011-07-22 09:30:00,7.07,7.11,7.03,7.07,958400.0,7.07,7.11,7.03,7.07,958400.0
2011-07-22 10:00:00,7.06,7.09,7.02,7.07,1715400.0,7.06,7.09,7.02,7.07,1715400.0
2011-07-22 10:30:00,7.07,7.11,7.04,7.11,1468100.0,7.07,7.11,7.04,7.11,1468100.0
2011-07-22 11:00:00,7.12,7.14,7.08,7.09,945300.0,7.12,7.14,7.08,7.09,945300.0
2011-07-22 11:30:00,7.09,7.11,7.08,7.11,525100.0,7.09,7.11,7.08,7.11,525100.0
2011-07-22 12:00:00,7.11,7.13,7.1,7.13,282500.0,7.11,7.13,7.1,7.13,282500.0
2011-07-22 12:30:00,7.13,7.13,7.12,7.13,175500.0,7.13,7.13,7.12,7.13,175500.0
2011-07-22 13:00:00,7.13,7.17,7.13,7.17,959100.0,7.13,7.17,7.13,7.17,959100.0
2011-07-22 13:30:00,7.17,7.21,7.16,7.2,765900.0,7.17,7.21,7.16,7.2,765900.0
2011-07-22 14:00:00,7.2,7.23,7.19,7.22,924800.0,7.2,7.23,7.19,7.22,924800.0
2011-07-22 14:30:00,7.22,7.22,7.2,7.21,489500.0,7.22,7.22,7.2,7.21,489500.0
2011-07-22 15:00:00,7.2,7.21,7.18,7.19,655300.0,7.2,7.21,7.18,7.19,655300.0
2011-07-22 15:30:00,7.18,7.22,7.16,7.22,2691900.0,7.18,7.22,7.16,7.22,2691900.0
2011-07-25 09:30:00,7.13,7.18,7.06,7.12,821100.0,7.13,7.18,7.06,7.12,821100.0
2011-07-25 10:00:00,7.12,7.16,7.1,7.13,1127900.0,7.12,7.16,7.1,7.13,1127900.0
2011-07-25 10:30:00,7.12,7.18,7.1,7.11,597700.0,7.12,7.18,7.1,7.11,597700.0
2011-07-25 11:00:00,7.11,7.12,7.1,7.11,306600.0,7.11,7.12,7.1,7.11,306600.0
2011-07-25 11:30:00,7.11,7.11,7.07,7.07,318400.0,7.11,7.11,7.07,7.07,318400.0
2011-07-25 12:00:00,7.07,7.08,7.06,7.08,255800.0,7.07,7.08,7.06,7.08,255800.0
2011-07-25 12:30:00,7.07,7.11,7.07,7.1,257700.0,7.07,7.11,7.07,7.1,257700.0
2011-07-25 13:00:00,7.11,7.13,7.1,7.12,618200.0,7.11,7.13,7.1,7.12,618200.0
2011-07-25 13:30:00,7.12,7.13,7.11,7.12,305100.0,7.12,7.13,7.11,7.12,305100.0
2011-07-25 14:00:00,7.11,7.16,7.11,7.15,372100.0,7.11,7.16,7.11,7.15,372100.0
2011-07-25 14:30:00,7.15,7.15,7.11,7.13,548600.0,7.15,7.15,7.11,7.13,548600.0
2011-07-25 15:00:00,7.13,7.13,7.1,7.11,716200.0,7.13,7.13,7.1,7.11,716200.0
2011-07-25 15:30:00,7.11,7.12,7.09,7.11,1631900.0,7.11,7.12,7.09,7.11,1631900.0
2011-07-26 09:30:00,7.13,7.13,6.99,7.02,706700.0,7.13,7.13,6.99,7.02,706700.0
2011-07-26 10:00:00,7.02,7.06,6.97,6.97,1257600.0,7.02,7.06,6.97,6.97,1257600.0
2011-07-26 10:30:00,6.98,7.0,6.95,6.99,963500.0,6.98,7.0,6.95,6.99,963500.0
2011-07-26 11:00:00,7.0,7.0,6.97,6.98,512400.0,7.0,7.0,6.97,6.98,512400.0
2011-07-26 11:30:00,6.98,6.99,6.95,6.96,416700.0,6.98,6.99,6.95,6.96,416700.0
2011-07-26 12:00:00,6.96,6.98,6.95,6.97,553200.0,6.96,6.98,6.95,6.97,553200.0
2011-07-26 12:30:00,6.98,7.0,6.94,6.96,2593200.0,6.98,7.0,6.94,6.96,2593200.0
2011-07-26 13:00:00,6.96,6.97,6.9,6.91,1285100.0,6.96,6.97,6.9,6.91,1285100.0
2011-07-26 13:30:00,6.91,6.94,6.88,6.93,2008400.0,6.91,6.94,6.88,6.93,2008400.0
2011-07-26 14:00:00,6.93,6.96,6.93,6.96,690400.0,6.93,6.96,6.93,6.96,690400.0
2011-07-26 14:30:00,6.96,6.96,6.93,6.93,722300.0,6.96,6.96,6.93,6.93,722300.0
2011-07-26 15:00:00,6.93,6.95,6.91,6.91,3685400.0,6.93,6.95,6.91,6.91,3685400.0
2011-07-26 15:30:00,6.92,6.95,6.9,6.91,2213800.0,6.92,6.95,6.9,6.91,2213800.0
2011-07-27 09:30:00,6.89,6.91,6.81,6.83,1050400.0,6.89,6.91,6.81,6.83,1050400.0
2011-07-27 10:00:00,6.83,6.86,6.72,6.83,3139700.0,6.83,6.86,6.72,6.83,3139700.0
2011-07-27 10:30:00,6.82,6.88,6.81,6.86,1149100.0,6.82,6.88,6.81,6.86,1149100.0
2011-07-27 11:00:00,6.87,6.87,6.82,6.83,839700.0,6.87,6.87,6.82,6.83,839700.0
2011-07-27 11:30:00,6.83,6.85,6.8,6.8,543200.0,6.83,6.85,6.8,6.8,543200.0
2011-07-27 12:00:00,6.8,6.83,6.8,6.81,579100.0,6.8,6.83,6.8,6.81,579100.0
2011-07-27 12:30:00,6.81,6.85,6.79,6.79,721400.0,6.81,6.85,6.79,6.79,721400.0
2011-07-27 13:00:00,6.8,6.8,6.77,6.77,214200.0,6.8,6.8,6.77,6.77,214200.0
2011-07-27 13:30:00,6.78,6.8,6.75,6.76,1833500.0,6.78,6.8,6.75,6.76,1833500.0
2011-07-27 14:00:00,6.76,6.78,6.72,6.73,1432700.0,6.76,6.78,6.72,6.73,1432700.0
2011-07-27 14:30:00,6.73,6.74,6.7,6.73,1066500.0,6.73,6.74,6.7,6.73,1066500.0
2011-07-27 15:00:00,6.73,6.74,6.69,6.73,2099400.0,6.73,6.74,6.69,6.73,2099400.0
2011-07-27 15:30:00,6.73,6.78,6.7,6.72,5493000.0,6.73,6.78,6.7,6.72,5493000.0
2011-07-28 09:30:00,7.15,7.47,6.96,7.39,9976200.0,7.15,7.47,6.96,7.39,9976200.0
2011-07-28 10:00:00,7.38,7.55,7.32,7.35,10747100.0,7.38,7.55,7.32,7.35,10747100.0
2011-07-28 10:30:00,7.35,7.37,7.13,7.26,7058500.0,7.35,7.37,7.13,7.26,7058500.0
2011-07-28 11:00:00,7.26,7.42,7.25,7.35,5680700.0,7.26,7.42,7.25,7.35,5680700.0
2011-07-28 11:30:00,7.35,7.4,7.31,7.34,2400900.0,7.35,7.4,7.31,7.34,2400900.0
2011-07-28 12:00:00,7.35,7.41,7.28,7.4,1882700.0,7.35,7.41,7.28,7.4,1882700.0
2011-07-28 12:30:00,7.4,7.4,7.27,7.27,1823000.0,7.4,7.4,7.27,7.27,1823000.0
2011-07-28 13:00:00,7.27,7.33,7.26,7.33,1091600.0,7.27,7.33,7.26,7.33,1091600.0
2011-07-28 13:30:00,7.33,7.39,7.31,7.38,797200.0,7.33,7.39,7.31,7.38,797200.0
2011-07-28 14:00:00,7.37,7.38,7.26,7.3,1546900.0,7.37,7.38,7.26,7.3,1546900.0
2011-07-28 14:30:00,7.3,7.36,7.29,7.35,1817900.0,7.3,7.36,7.29,7.35,1817900.0
2011-07-28 15:00:00,7.35,7.35,7.27,7.28,1674900.0,7.35,7.35,7.27,7.28,1674900.0
2011-07-28 15:30:00,7.28,7.3,7.24,7.27,5402400.0,7.28,7.3,7.24,7.27,5402400.0
2011-07-29 09:30:00,7.16,7.22,7.07,7.2,2065300.0,7.16,7.22,7.07,7.2,2065300.0
2011-07-29 10:00:00,7.2,7.25,7.19,7.2,1245400.0,7.2,7.25,7.19,7.2,1245400.0
2011-07-29 10:30:00,7.2,7.27,7.16,7.27,1694700.0,7.2,7.27,7.16,7.27,1694700.0
2011-07-29 11:00:00,7.27,7.32,7.25,7.27,1486800.0,7.27,7.32,7.25,7.27,1486800.0
2011-07-29 11:30:00,7.28,7.29,7.2,7.23,812800.0,7.28,7.29,7.2,7.23,812800.0
2011-07-29 12:00:00,7.23,7.25,7.17,7.19,807100.0,7.23,7.25,7.17,7.19,807100.0
2011-07-29 12:30:00,7.19,7.2,7.16,7.19,780100.0,7.19,7.2,7.16,7.19,780100.0
2011-07-29 13:00:00,7.19,7.2,7.18,7.18,427000.0,7.19,7.2,7.18,7.18,427000.0
2011-07-29 13:30:00,7.19,7.21,7.17,7.17,927600.0,7.19,7.21,7.17,7.17,927600.0
2011-07-29 14:00:00,7.17,7.2,7.16,7.19,925900.0,7.17,7.2,7.16,7.19,925900.0
2011-07-29 14:30:00,7.19,7.21,7.18,7.21,1217100.0,7.19,7.21,7.18,7.21,1217100.0
2011-07-29 15:00:00,7.2,7.21,7.19,7.21,861300.0,7.2,7.21,7.19,7.21,861300.0
2011-07-29 15:30:00,7.2,7.21,7.15,7.16,2529100.0,7.2,7.21,7.15,7.16,2529100.0
2011-08-01 09:30:00,7.25,7.26,7.1,7.11,1758300.0,7.25,7.26,7.1,7.11,1758300.0
2011-08-01 10:00:00,7.11,7.12,7.0,7.08,1937200.0,7.11,7.12,7.0,7.08,1937200.0
2011-08-01 10:30:00,7.07,7.08,7.04,7.04,822100.0,7.07,7.08,7.04,7.04,822100.0
2011-08-01 11:00:00,7.04,7.06,6.97,6.99,844700.0,7.04,7.06,6.97,6.99,844700.0
2011-08-01 11:30:00,6.99,6.99,6.92,6.93,1077900.0,6.99,6.99,6.92,6.93,1077900.0
2011-08-01 12:00:00,6.94,6.94,6.92,6.93,1036000.0,6.94,6.94,6.92,6.93,1036000.0
2011-08-01 12:30:00,6.93,6.94,6.92,6.93,433500.0,6.93,6.94,6.92,6.93,433500.0
2011-08-01 13:00:00,6.94,6.94,6.85,6.86,2164700.0,6.94,6.94,6.85,6.86,2164700.0
2011-08-01 13:30:00,6.85,6.86,6.81,6.83,2890100.0,6.85,6.86,6.81,6.83,2890100.0
2011-08-01 14:00:00,6.83,6.9,6.82,6.9,2304000.0,6.83,6.9,6.82,6.9,2304000.0
2011-08-01 14:30:00,6.89,6.92,6.89,6.9,816400.0,6.89,6.92,6.89,6.9,816400.0
2011-08-01 15:00:00,6.9,7.0,6.9,6.96,2940300.0,6.9,7.0,6.9,6.96,2940300.0
2011-08-01 15:30:00,6.96,6.98,6.92,6.92,4717700.0,6.96,6.98,6.92,6.92,4717700.0
2011-08-02 09:30:00,6.83,6.94,6.81,6.86,2271900.0,6.83,6.94,6.81,6.86,2271900.0
2011-08-02 10:00:00,6.86,6.88,6.8,6.83,5019600.0,6.86,6.88,6.8,6.83,5019600.0
2011-08-02 10:30:00,6.84,6.89,6.78,6.78,2161200.0,6.84,6.89,6.78,6.78,2161200.0
2011-08-02 11:00:00,6.79,6.79,6.73,6.75,2367500.0,6.79,6.79,6.73,6.75,2367500.0
2011-08-02 11:30:00,6.75,6.79,6.75,6.76,1817400.0,6.75,6.79,6.75,6.76,1817400.0
2011-08-02 12:00:00,6.76,6.78,6.71,6.71,1798900.0,6.76,6.78,6.71,6.71,1798900.0
2011-08-02 12:30:00,6.71,6.74,6.67,6.7,2305900.0,6.71,6.74,6.67,6.7,2305900.0
2011-08-02 13:00:00,6.7,6.74,6.69,6.73,1446300.0,6.7,6.74,6.69,6.73,1446300.0
2011-08-02 13:30:00,6.73,6.79,6.71,6.75,4178300.0,6.73,6.79,6.71,6.75,4178300.0
2011-08-02 14:00:00,6.75,6.76,6.7,6.7,2159600.0,6.75,6.76,6.7,6.7,2159600.0
2011-08-02 14:30:00,6.71,6.74,6.68,6.72,1541600.0,6.71,6.74,6.68,6.72,1541600.0
2011-08-02 15:00:00,6.73,6.74,6.66,6.68,1534400.0,6.73,6.74,6.66,6.68,1534400.0
2011-08-02 15:30:00,6.68,6.7,6.64,6.64,4710600.0,6.68,6.7,6.64,6.64,4710600.0
2011-08-03 09:30:00,6.66,6.81,6.66,6.72,2165500.0,6.66,6.81,6.66,6.72,2165500.0
2011-08-03 10:00:00,6.72,6.77,6.66,6.71,2332200.0,6.72,6.77,6.66,6.71,2332200.0
2011-08-03 10:30:00,6.71,6.73,6.58,6.6,5840900.0,6.71,6.73,6.58,6.6,5840900.0
2011-08-03 11:00:00,6.6,6.66,6.57,6.63,2313700.0,6.6,6.66,6.57,6.63,2313700.0
2011-08-03 11:30:00,6.62,6.64,6.59,6.64,893500.0,6.62,6.64,6.59,6.64,893500.0
2011-08-03 12:00:00,6.63,6.64,6.59,6.62,759000.0,6.63,6.64,6.59,6.62,759000.0
2011-08-03 12:30:00,6.62,6.66,6.6,6.66,805200.0,6.62,6.66,6.6,6.66,805200.0
2011-08-03 13:00:00,6.66,6.71,6.63,6.69,737100.0,6.66,6.71,6.63,6.69,737100.0
2011-08-03 13:30:00,6.69,6.77,6.68,6.7,1723700.0,6.69,6.77,6.68,6.7,1723700.0
2011-08-03 14:00:00,6.69,6.74,6.67,6.68,1079900.0,6.69,6.74,6.67,6.68,1079900.0
2011-08-03 14:30:00,6.67,6.72,6.66,6.72,1006700.0,6.67,6.72,6.66,6.72,1006700.0
2011-08-03 15:00:00,6.71,6.8,6.71,6.75,2178600.0,6.71,6.8,6.71,6.75,2178600.0
2011-08-03 15:30:00,6.75,6.78,6.74,6.76,2762600.0,6.75,6.78,6.74,6.76,2762600.0
2011-08-04 09:30:00,6.65,6.73,6.63,6.71,1669000.0,6.65,6.73,6.63,6.71,1669000.0
2011-08-04 10:00:00,6.71,6.74,6.63,6.67,2176300.0,6.71,6.74,6.63,6.67,2176300.0
2011-08-04 10:30:00,6.67,6.72,6.6,6.6,1956400.0,6.67,6.72,6.6,6.6,1956400.0
2011-08-04 11:00:00,6.6,6.63,6.57,6.58,1155500.0,6.6,6.63,6.57,6.58,1155500.0
2011-08-04 11:30:00,6.57,6.62,6.53,6.57,1544800.0,6.57,6.62,6.53,6.57,1544800.0
2011-08-04 12:00:00,6.58,6.63,6.56,6.6,961000.0,6.58,6.63,6.56,6.6,961000.0
2011-08-04 12:30:00,6.61,6.63,6.59,6.63,1158000.0,6.61,6.63,6.59,6.63,1158000.0
2011-08-04 13:00:00,6.63,6.63,6.58,6.61,1290200.0,6.63,6.63,6.58,6.61,1290200.0
2011-08-04 13:30:00,6.61,6.62,6.54,6.54,740200.0,6.61,6.62,6.54,6.54,740200.0
2011-08-04 14:00:00,6.54,6.55,6.47,6.49,1408200.0,6.54,6.55,6.47,6.49,1408200.0
2011-08-04 14:30:00,6.49,6.53,6.46,6.49,2165700.0,6.49,6.53,6.46,6.49,2165700.0
2011-08-04 15:00:00,6.49,6.53,6.47,6.47,2477900.0,6.49,6.53,6.47,6.47,2477900.0
2011-08-04 15:30:00,6.47,6.48,6.36,6.39,4420600.0,6.47,6.48,6.36,6.39,4420600.0
2011-08-05 09:30:00,6.51,6.59,6.35,6.36,2548800.0,6.51,6.59,6.35,6.36,2548800.0
2011-08-05 10:00:00,6.36,6.59,6.33,6.56,3703700.0,6.36,6.59,6.33,6.56,3703700.0
2011-08-05 10:30:00,6.56,6.57,6.41,6.43,2664600.0,6.56,6.57,6.41,6.43,2664600.0
2011-08-05 11:00:00,6.43,6.43,6.33,6.38,2011700.0,6.43,6.43,6.33,6.38,2011700.0
2011-08-05 11:30:00,6.39,6.4,6.26,6.29,1819800.0,6.39,6.4,6.26,6.29,1819800.0
2011-08-05 12:00:00,6.29,6.44,6.28,6.41,1994200.0,6.29,6.44,6.28,6.41,1994200.0
2011-08-05 12:30:00,6.4,6.59,6.39,6.58,2192900.0,6.4,6.59,6.39,6.58,2192900.0
2011-08-05 13:00:00,6.57,6.6,6.49,6.56,2101500.0,6.57,6.6,6.49,6.56,2101500.0
2011-08-05 13:30:00,6.57,6.65,6.55,6.62,2432500.0,6.57,6.65,6.55,6.62,2432500.0
2011-08-05 14:00:00,6.62,6.63,6.53,6.55,1510200.0,6.62,6.63,6.53,6.55,1510200.0
2011-08-05 14:30:00,6.54,6.58,6.49,6.52,1438900.0,6.54,6.58,6.49,6.52,1438900.0
2011-08-05 15:00:00,6.52,6.54,6.42,6.42,2093600.0,6.52,6.54,6.42,6.42,2093600.0
2011-08-05 15:30:00,6.43,6.52,6.42,6.49,3382700.0,6.43,6.52,6.42,6.49,3382700.0
2011-08-08 09:30:00,6.29,6.44,6.28,6.29,1671500.0,6.29,6.44,6.28,6.29,1671500.0
2011-08-08 10:00:00,6.29,6.33,6.18,6.18,1795300.0,6.29,6.33,6.18,6.18,1795300.0
2011-08-08 10:30:00,6.19,6.26,6.15,6.18,1907400.0,6.19,6.26,6.15,6.18,1907400.0
2011-08-08 11:00:00,6.18,6.29,6.16,6.22,1943700.0,6.18,6.29,6.16,6.22,1943700.0
2011-08-08 11:30:00,6.22,6.24,6.17,6.19,1656500.0,6.22,6.24,6.17,6.19,1656500.0
2011-08-08 12:00:00,6.2,6.22,6.15,6.19,984800.0,6.2,6.22,6.15,6.19,984800.0
2011-08-08 12:30:00,6.18,6.23,6.17,6.19,1143200.0,6.18,6.23,6.17,6.19,1143200.0
2011-08-08 13:00:00,6.19,6.21,6.13,6.19,872500.0,6.19,6.21,6.13,6.19,872500.0
2011-08-08 13:30:00,6.18,6.19,6.07,6.08,1268600.0,6.18,6.19,6.07,6.08,1268600.0
2011-08-08 14:00:00,6.07,6.15,5.96,6.02,3303300.0,6.07,6.15,5.96,6.02,3303300.0
2011-08-08 14:30:00,6.03,6.1,5.97,5.99,2084300.0,6.03,6.1,5.97,5.99,2084300.0
2011-08-08 15:00:00,6.0,6.18,5.98,6.11,3485700.0,6.0,6.18,5.98,6.11,3485700.0
2011-08-08 15:30:00,6.12,6.15,6.0,6.0,4694700.0,6.12,6.15,6.0,6.0,4694700.0
2011-08-09 09:30:00,6.1,6.13,5.95,6.13,3076000.0,6.1,6.13,5.95,6.13,3076000.0
2011-08-09 10:00:00,6.12,6.22,6.12,6.21,1782100.0,6.12,6.22,6.12,6.21,1782100.0
2011-08-09 10:30:00,6.21,6.25,6.17,6.18,1357300.0,6.21,6.25,6.17,6.18,1357300.0
2011-08-09 11:00:00,6.17,6.2,6.11,6.19,1281000.0,6.17,6.2,6.11,6.19,1281000.0
2011-08-09 11:30:00,6.19,6.22,6.17,6.22,1464700.0,6.19,6.22,6.17,6.22,1464700.0
2011-08-09 12:00:00,6.22,6.25,6.2,6.24,1460500.0,6.22,6.25,6.2,6.24,1460500.0
2011-08-09 12:30:00,6.23,6.27,6.19,6.21,957300.0,6.23,6.27,6.19,6.21,957300.0
2011-08-09 13:00:00,6.2,6.22,6.18,6.2,632200.0,6.2,6.22,6.18,6.2,632200.0
2011-08-09 13:30:00,6.2,6.21,6.11,6.13,1013600.0,6.2,6.21,6.11,6.13,1013600.0
2011-08-09 14:00:00,6.13,6.22,6.02,6.11,2166800.0,6.13,6.22,6.02,6.11,2166800.0
2011-08-09 14:30:00,6.11,6.12,5.9,6.06,3071000.0,6.11,6.12,5.9,6.06,3071000.0
2011-08-09 15:00:00,6.06,6.21,6.0,6.19,2234200.0,6.06,6.21,6.0,6.19,2234200.0
2011-08-09 15:30:00,6.19,6.35,6.15,6.35,3452100.0,6.19,6.35,6.15,6.35,3452100.0
2011-08-10 09:30:00,6.23,6.33,6.13,6.2,2354800.0,6.23,6.33,6.13,6.2,2354800.0
2011-08-10 10:00:00,6.19,6.23,6.06,6.1,1964100.0,6.19,6.23,6.06,6.1,1964100.0
2011-08-10 10:30:00,6.1,6.2,6.06,6.12,2231000.0,6.1,6.2,6.06,6.12,2231000.0
2011-08-10 11:00:00,6.11,6.19,6.04,6.09,2273400.0,6.11,6.19,6.04,6.09,2273400.0
2011-08-10 11:30:00,6.09,6.2,6.08,6.16,1383800.0,6.09,6.2,6.08,6.16,1383800.0
2011-08-10 12:00:00,6.16,6.21,6.13,6.13,905000.0,6.16,6.21,6.13,6.13,905000.0
2011-08-10 12:30:00,6.13,6.16,6.07,6.08,1637900.0,6.13,6.16,6.07,6.08,1637900.0
2011-08-10 13:00:00,6.08,6.09,6.02,6.05,1522500.0,6.08,6.09,6.02,6.05,1522500.0
2011-08-10 13:30:00,6.05,6.13,6.04,6.11,1679400.0,6.05,6.13,6.04,6.11,1679400.0
2011-08-10 14:00:00,6.11,6.2,6.09,6.12,1785700.0,6.11,6.2,6.09,6.12,1785700.0
2011-08-10 14:30:00,6.12,6.14,6.04,6.04,2102300.0,6.12,6.14,6.04,6.04,2102300.0
2011-08-10 15:00:00,6.04,6.07,6.0,6.01,1517100.0,6.04,6.07,6.0,6.01,1517100.0
2011-08-10 15:30:00,6.01,6.02,5.88,5.9,5608200.0,6.01,6.02,5.88,5.9,5608200.0
2011-08-11 09:30:00,5.9,6.16,5.89,5.99,4187400.0,5.9,6.16,5.89,5.99,4187400.0
2011-08-11 10:00:00,5.99,6.18,5.98,6.12,4759200.0,5.99,6.18,5.98,6.12,4759200.0
2011-08-11 10:30:00,6.13,6.21,6.11,6.14,2562900.0,6.13,6.21,6.11,6.14,2562900.0
2011-08-11 11:00:00,6.14,6.17,6.09,6.12,2378300.0,6.14,6.17,6.09,6.12,2378300.0
2011-08-11 11:30:00,6.12,6.17,6.11,6.14,1873700.0,6.12,6.17,6.11,6.14,1873700.0
2011-08-11 12:00:00,6.14,6.14,6.03,6.05,2258100.0,6.14,6.14,6.03,6.05,2258100.0
2011-08-11 12:30:00,6.06,6.16,6.06,6.14,2612100.0,6.06,6.16,6.06,6.14,2612100.0
2011-08-11 13:00:00,6.14,6.14,6.07,6.11,2400900.0,6.14,6.14,6.07,6.11,2400900.0
2011-08-11 13:30:00,6.1,6.18,6.09,6.18,1789200.0,6.1,6.18,6.09,6.18,1789200.0
2011-08-11 14:00:00,6.18,6.27,6.16,6.27,2814700.0,6.18,6.27,6.16,6.27,2814700.0
2011-08-11 14:30:00,6.26,6.29,6.23,6.28,1347200.0,6.26,6.29,6.23,6.28,1347200.0
2011-08-11 15:00:00,6.28,6.36,6.27,6.34,2208800.0,6.28,6.36,6.27,6.34,2208800.0
2011-08-11 15:30:00,6.33,6.43,6.33,6.34,5216200.0,6.33,6.43,6.33,6.34,5216200.0
2011-08-12 09:30:00,6.41,6.58,6.3,6.39,4722600.0,6.41,6.58,6.3,6.39,4722600.0
2011-08-12 10:00:00,6.38,6.41,6.31,6.4,1225100.0,6.38,6.41,6.31,6.4,1225100.0
2011-08-12 10:30:00,6.4,6.45,6.37,6.43,2012900.0,6.4,6.45,6.37,6.43,2012900.0
2011-08-12 11:00:00,6.43,6.47,6.41,6.46,1315200.0,6.43,6.47,6.41,6.46,1315200.0
2011-08-12 11:30:00,6.45,6.52,6.44,6.48,1772700.0,6.45,6.52,6.44,6.48,1772700.0
2011-08-12 12:00:00,6.49,6.51,6.45,6.47,1657200.0,6.49,6.51,6.45,6.47,1657200.0
2011-08-12 12:30:00,6.48,6.5,6.45,6.5,677800.0,6.48,6.5,6.45,6.5,677800.0
2011-08-12 13:00:00,6.5,6.52,6.46,6.47,1146700.0,6.5,6.52,6.46,6.47,1146700.0
2011-08-12 13:30:00,6.47,6.49,6.46,6.46,818200.0,6.47,6.49,6.46,6.46,818200.0
2011-08-12 14:00:00,6.46,6.48,6.41,6.43,1555000.0,6.46,6.48,6.41,6.43,1555000.0
2011-08-12 14:30:00,6.43,6.43,6.39,6.4,1534800.0,6.43,6.43,6.39,6.4,1534800.0
2011-08-12 15:00:00,6.41,6.42,6.38,6.4,1305500.0,6.41,6.42,6.38,6.4,1305500.0
2011-08-12 15:30:00,6.4,6.41,6.37,6.41,1879500.0,6.4,6.41,6.37,6.41,1879500.0
2011-08-15 09:30:00,6.48,6.55,6.46,6.49,1259600.0,6.48,6.55,6.46,6.49,1259600.0
2011-08-15 10:00:00,6.49,6.55,6.49,6.54,1746600.0,6.49,6.55,6.49,6.54,1746600.0
2011-08-15 10:30:00,6.54,6.57,6.51,6.51,1540100.0,6.54,6.57,6.51,6.51,1540100.0
2011-08-15 11:00:00,6.51,6.55,6.5,6.5,988500.0,6.51,6.55,6.5,6.5,988500.0
2011-08-15 11:30:00,6.5,6.52,6.47,6.5,1000700.0,6.5,6.52,6.47,6.5,1000700.0
2011-08-15 12:00:00,6.51,6.54,6.49,6.53,961700.0,6.51,6.54,6.49,6.53,961700.0
2011-08-15 12:30:00,6.53,6.55,6.51,6.54,467200.0,6.53,6.55,6.51,6.54,467200.0
2011-08-15 13:00:00,6.54,6.56,6.52,6.54,451900.0,6.54,6.56,6.52,6.54,451900.0
2011-08-15 13:30:00,6.54,6.55,6.52,6.52,487700.0,6.54,6.55,6.52,6.52,487700.0
2011-08-15 14:00:00,6.52,6.54,6.51,6.53,750500.0,6.52,6.54,6.51,6.53,750500.0
2011-08-15 14:30:00,6.53,6.53,6.5,6.52,891700.0,6.53,6.53,6.5,6.52,891700.0
2011-08-15 15:00:00,6.52,6.53,6.49,6.5,885400.0,6.52,6.53,6.49,6.5,885400.0
2011-08-15 15:30:00,6.5,6.53,6.5,6.53,2945900.0,6.5,6.53,6.5,6.53,2945900.0
2011-08-16 09:30:00,6.42,6.49,6.41,6.44,1114300.0,6.42,6.49,6.41,6.44,1114300.0
2011-08-16 10:00:00,6.44,6.47,6.4,6.45,1824800.0,6.44,6.47,6.4,6.45,1824800.0
2011-08-16 10:30:00,6.46,6.48,6.44,6.47,1041400.0,6.46,6.48,6.44,6.47,1041400.0
2011-08-16 11:00:00,6.47,6.48,6.43,6.46,650500.0,6.47,6.48,6.43,6.46,650500.0
2011-08-16 11:30:00,6.45,6.48,6.43,6.46,1121300.0,6.45,6.48,6.43,6.46,1121300.0
2011-08-16 12:00:00,6.46,6.5,6.41,6.42,1682000.0,6.46,6.5,6.41,6.42,1682000.0
2011-08-16 12:30:00,6.42,6.45,6.39,6.44,1182300.0,6.42,6.45,6.39,6.44,1182300.0
2011-08-16 13:00:00,6.44,6.44,6.37,6.43,822700.0,6.44,6.44,6.37,6.43,822700.0
2011-08-16 13:30:00,6.43,6.45,6.41,6.45,1066200.0,6.43,6.45,6.41,6.45,1066200.0
2011-08-16 14:00:00,6.45,6.46,6.41,6.44,1451300.0,6.45,6.46,6.41,6.44,1451300.0
2011-08-16 14:30:00,6.44,6.45,6.43,6.44,574100.0,6.44,6.45,6.43,6.44,574100.0
2011-08-16 15:00:00,6.44,6.45,6.42,6.43,1979700.0,6.44,6.45,6.42,6.43,1979700.0
2011-08-16 15:30:00,6.44,6.45,6.41,6.42,2516900.0,6.44,6.45,6.41,6.42,2516900.0
2011-08-17 09:30:00,6.47,6.55,6.44,6.54,1069800.0,6.47,6.55,6.44,6.54,1069800.0
2011-08-17 10:00:00,6.54,6.58,6.53,6.58,1021700.0,6.54,6.58,6.53,6.58,1021700.0
2011-08-17 10:30:00,6.57,6.57,6.52,6.53,749500.0,6.57,6.57,6.52,6.53,749500.0
2011-08-17 11:00:00,6.53,6.57,6.49,6.5,642200.0,6.53,6.57,6.49,6.5,642200.0
2011-08-17 11:30:00,6.51,6.51,6.46,6.47,489900.0,6.51,6.51,6.46,6.47,489900.0
2011-08-17 12:00:00,6.47,6.48,6.43,6.48,616300.0,6.47,6.48,6.43,6.48,616300.0
2011-08-17 12:30:00,6.48,6.5,6.45,6.47,778100.0,6.48,6.5,6.45,6.47,778100.0
2011-08-17 13:00:00,6.46,6.48,6.44,6.44,456500.0,6.46,6.48,6.44,6.44,456500.0
2011-08-17 13:30:00,6.45,6.46,6.42,6.45,487700.0,6.45,6.46,6.42,6.45,487700.0
2011-08-17 14:00:00,6.45,6.51,6.45,6.5,1090100.0,6.45,6.51,6.45,6.5,1090100.0
2011-08-17 14:30:00,6.49,6.5,6.46,6.48,603300.0,6.49,6.5,6.46,6.48,603300.0
2011-08-17 15:00:00,6.48,6.5,6.46,6.5,606000.0,6.48,6.5,6.46,6.5,606000.0
2011-08-17 15:30:00,6.5,6.51,6.46,6.47,1701100.0,6.5,6.51,6.46,6.47,1701100.0
2011-08-18 09:30:00,6.28,6.34,6.24,6.31,1185600.0,6.28,6.34,6.24,6.31,1185600.0
2011-08-18 10:00:00,6.3,6.31,6.14,6.26,1680000.0,6.3,6.31,6.14,6.26,1680000.0
2011-08-18 10:30:00,6.26,6.26,6.19,6.26,1149300.0,6.26,6.26,6.19,6.26,1149300.0
2011-08-18 11:00:00,6.26,6.26,6.17,6.2,970200.0,6.26,6.26,6.17,6.2,970200.0
2011-08-18 11:30:00,6.2,6.25,6.19,6.21,693700.0,6.2,6.25,6.19,6.21,693700.0
2011-08-18 12:00:00,6.21,6.21,6.15,6.21,517100.0,6.21,6.21,6.15,6.21,517100.0
2011-08-18 12:30:00,6.21,6.21,6.15,6.18,806000.0,6.21,6.21,6.15,6.18,806000.0
2011-08-18 13:00:00,6.18,6.18,6.13,6.16,398800.0,6.18,6.18,6.13,6.16,398800.0
2011-08-18 13:30:00,6.16,6.16,6.11,6.12,779800.0,6.16,6.16,6.11,6.12,779800.0
2011-08-18 14:00:00,6.12,6.2,6.11,6.16,1331000.0,6.12,6.2,6.11,6.16,1331000.0
2011-08-18 14:30:00,6.16,6.18,6.1,6.1,1064700.0,6.16,6.18,6.1,6.1,1064700.0
2011-08-18 15:00:00,6.1,6.11,6.04,6.07,2186000.0,6.1,6.11,6.04,6.07,2186000.0
2011-08-18 15:30:00,6.08,6.09,6.0,6.06,3596400.0,6.08,6.09,6.0,6.06,3596400.0
2011-08-19 09:30:00,6.02,6.19,6.02,6.19,2954000.0,6.02,6.19,6.02,6.19,2954000.0
2011-08-19 10:00:00,6.19,6.33,6.16,6.31,1676700.0,6.19,6.33,6.16,6.31,1676700.0
2011-08-19 10:30:00,6.31,6.32,6.2,6.24,1134500.0,6.31,6.32,6.2,6.24,1134500.0
2011-08-19 11:00:00,6.24,6.24,6.11,6.12,1138200.0,6.24,6.24,6.11,6.12,1138200.0
2011-08-19 11:30:00,6.12,6.19,6.09,6.19,719400.0,6.12,6.19,6.09,6.19,719400.0
2011-08-19 12:00:00,6.19,6.19,6.15,6.16,419400.0,6.19,6.19,6.15,6.16,419400.0
2011-08-19 12:30:00,6.16,6.2,6.15,6.19,703800.0,6.16,6.2,6.15,6.19,703800.0
2011-08-19 13:00:00,6.18,6.21,6.16,6.2,761000.0,6.18,6.21,6.16,6.2,761000.0
2011-08-19 13:30:00,6.2,6.21,6.15,6.2,920100.0,6.2,6.21,6.15,6.2,920100.0
2011-08-19 14:00:00,6.19,6.2,6.13,6.15,984500.0,6.19,6.2,6.13,6.15,984500.0
2011-08-19 14:30:00,6.15,6.17,6.11,6.14,1155800.0,6.15,6.17,6.11,6.14,1155800.0
2011-08-19 15:00:00,6.14,6.18,6.11,6.16,1451800.0,6.14,6.18,6.11,6.16,1451800.0
2011-08-19 15:30:00,6.16,6.18,6.1,6.11,2782000.0,6.16,6.18,6.1,6.11,2782000.0
2011-08-22 09:30:00,6.23,6.26,6.18,6.22,660400.0,6.23,6.26,6.18,6.22,660400.0
2011-08-22 10:00:00,6.22,6.25,6.18,6.24,1144700.0,6.22,6.25,6.18,6.24,1144700.0
2011-08-22 10:30:00,6.24,6.26,6.16,6.16,2333400.0,6.24,6.26,6.16,6.16,2333400.0
2011-08-22 11:00:00,6.16,6.2,6.14,6.18,690700.0,6.16,6.2,6.14,6.18,690700.0
2011-08-22 11:30:00,6.18,6.18,6.11,6.12,533300.0,6.18,6.18,6.11,6.12,533300.0
2011-08-22 12:00:00,6.12,6.17,6.12,6.12,509500.0,6.12,6.17,6.12,6.12,509500.0
2011-08-22 12:30:00,6.12,6.17,6.08,6.17,789400.0,6.12,6.17,6.08,6.17,789400.0
2011-08-22 13:00:00,6.17,6.18,6.15,6.15,462000.0,6.17,6.18,6.15,6.15,462000.0
2011-08-22 13:30:00,6.15,6.17,6.13,6.15,644900.0,6.15,6.17,6.13,6.15,644900.0
2011-08-22 14:00:00,6.16,6.19,6.14,6.16,889300.0,6.16,6.19,6.14,6.16,889300.0
2011-08-22 14:30:00,6.17,6.18,6.13,6.13,633200.0,6.17,6.18,6.13,6.13,633200.0
2011-08-22 15:00:00,6.13,6.17,6.13,6.14,773700.0,6.13,6.17,6.13,6.14,773700.0
2011-08-22 15:30:00,6.14,6.16,6.08,6.08,1454400.0,6.14,6.16,6.08,6.08,1454400.0
2011-08-23 09:30:00,6.12,6.17,6.06,6.13,1467700.0,6.12,6.17,6.06,6.13,1467700.0
2011-08-23 10:00:00,6.13,6.24,6.13,6.21,1150000.0,6.13,6.24,6.13,6.21,1150000.0
2011-08-23 10:30:00,6.21,6.26,6.16,6.19,1018600.0,6.21,6.26,6.16,6.19,1018600.0
2011-08-23 11:00:00,6.18,6.21,6.16,6.18,881700.0,6.18,6.21,6.16,6.18,881700.0
2011-08-23 11:30:00,6.18,6.31,6.18,6.29,1320800.0,6.18,6.31,6.18,6.29,1320800.0
2011-08-23 12:00:00,6.29,6.3,6.25,6.25,947800.0,6.29,6.3,6.25,6.25,947800.0
2011-08-23 12:30:00,6.25,6.31,6.25,6.29,715900.0,6.25,6.31,6.25,6.29,715900.0
2011-08-23 13:00:00,6.29,6.3,6.25,6.25,657700.0,6.29,6.3,6.25,6.25,657700.0
2011-08-23 13:30:00,6.26,6.27,6.21,6.24,817200.0,6.26,6.27,6.21,6.24,817200.0
2011-08-23 14:00:00,6.23,6.26,6.2,6.25,615500.0,6.23,6.26,6.2,6.25,615500.0
2011-08-23 14:30:00,6.25,6.28,6.23,6.27,1374800.0,6.25,6.28,6.23,6.27,1374800.0
2011-08-23 15:00:00,6.27,6.34,6.27,6.29,1315700.0,6.27,6.34,6.27,6.29,1315700.0
2011-08-23 15:30:00,6.3,6.34,6.28,6.34,1962800.0,6.3,6.34,6.28,6.34,1962800.0
2011-08-24 09:30:00,6.24,6.33,6.18,6.31,1308200.0,6.24,6.33,6.18,6.31,1308200.0
2011-08-24 10:00:00,6.31,6.36,6.29,6.31,1199300.0,6.31,6.36,6.29,6.31,1199300.0
2011-08-24 10:30:00,6.31,6.32,6.25,6.25,1923800.0,6.31,6.32,6.25,6.25,1923800.0
2011-08-24 11:00:00,6.25,6.3,6.25,6.28,710300.0,6.25,6.3,6.25,6.28,710300.0
2011-08-24 11:30:00,6.27,6.29,6.24,6.25,528800.0,6.27,6.29,6.24,6.25,528800.0
2011-08-24 12:00:00,6.25,6.25,6.21,6.23,730200.0,6.25,6.25,6.21,6.23,730200.0
2011-08-24 12:30:00,6.23,6.28,6.21,6.27,333800.0,6.23,6.28,6.21,6.27,333800.0
2011-08-24 13:00:00,6.27,6.3,6.25,6.29,385700.0,6.27,6.3,6.25,6.29,385700.0
2011-08-24 13:30:00,6.29,6.3,6.23,6.27,558900.0,6.29,6.3,6.23,6.27,558900.0
2011-08-24 14:00:00,6.27,6.27,6.22,6.24,689800.0,6.27,6.27,6.22,6.24,689800.0
2011-08-24 14:30:00,6.23,6.26,6.22,6.25,570200.0,6.23,6.26,6.22,6.25,570200.0
2011-08-24 15:00:00,6.26,6.3,6.24,6.3,599200.0,6.26,6.3,6.24,6.3,599200.0
2011-08-24 15:30:00,6.29,6.32,6.29,6.32,2158000.0,6.29,6.32,6.29,6.32,2158000.0
2011-08-25 09:30:00,6.36,6.48,6.32,6.35,1476800.0,6.36,6.48,6.32,6.35,1476800.0
2011-08-25 10:00:00,6.34,6.36,6.27,6.31,931700.0,6.34,6.36,6.27,6.31,931700.0
2011-08-25 10:30:00,6.31,6.34,6.26,6.32,1805700.0,6.31,6.34,6.26,6.32,1805700.0
2011-08-25 11:00:00,6.32,6.38,6.31,6.38,2267200.0,6.32,6.38,6.31,6.38,2267200.0
2011-08-25 11:30:00,6.38,6.39,6.33,6.38,643100.0,6.38,6.39,6.33,6.38,643100.0
2011-08-25 12:00:00,6.38,6.38,6.34,6.36,628400.0,6.38,6.38,6.34,6.36,628400.0
2011-08-25 12:30:00,6.35,6.36,6.3,6.33,726300.0,6.35,6.36,6.3,6.33,726300.0
2011-08-25 13:00:00,6.33,6.36,6.3,6.35,580400.0,6.33,6.36,6.3,6.35,580400.0
2011-08-25 13:30:00,6.35,6.35,6.32,6.35,607900.0,6.35,6.35,6.32,6.35,607900.0
2011-08-25 14:00:00,6.35,6.35,6.32,6.34,1112200.0,6.35,6.35,6.32,6.34,1112200.0
2011-08-25 14:30:00,6.34,6.35,6.33,6.33,607000.0,6.34,6.35,6.33,6.33,607000.0
2011-08-25 15:00:00,6.33,6.39,6.32,6.37,1137300.0,6.33,6.39,6.32,6.37,1137300.0
2011-08-25 15:30:00,6.36,6.37,6.3,6.34,2387500.0,6.36,6.37,6.3,6.34,2387500.0
2011-08-26 09:30:00,6.27,6.34,6.19,6.22,1203400.0,6.27,6.34,6.19,6.22,1203400.0
2011-08-26 10:00:00,6.22,6.3,6.11,6.24,1711500.0,6.22,6.3,6.11,6.24,1711500.0
2011-08-26 10:30:00,6.23,6.29,6.17,6.19,1531800.0,6.23,6.29,6.17,6.19,1531800.0
2011-08-26 11:00:00,6.19,6.33,6.18,6.22,1373800.0,6.19,6.33,6.18,6.22,1373800.0
2011-08-26 11:30:00,6.22,6.27,6.19,6.25,842400.0,6.22,6.27,6.19,6.25,842400.0
2011-08-26 12:00:00,6.25,6.36,6.25,6.33,758900.0,6.25,6.36,6.25,6.33,758900.0
2011-08-26 12:30:00,6.33,6.35,6.31,6.33,438700.0,6.33,6.35,6.31,6.33,438700.0
2011-08-26 13:00:00,6.33,6.38,6.32,6.38,433300.0,6.33,6.38,6.32,6.38,433300.0
2011-08-26 13:30:00,6.38,6.4,6.37,6.4,430700.0,6.38,6.4,6.37,6.4,430700.0
2011-08-26 14:00:00,6.39,6.4,6.33,6.33,506200.0,6.39,6.4,6.33,6.33,506200.0
2011-08-26 14:30:00,6.33,6.36,6.33,6.36,470600.0,6.33,6.36,6.33,6.36,470600.0
2011-08-26 15:00:00,6.35,6.36,6.31,6.33,565100.0,6.35,6.36,6.31,6.33,565100.0
2011-08-26 15:30:00,6.33,6.38,6.31,6.37,1638700.0,6.33,6.38,6.31,6.37,1638700.0
2011-08-29 09:30:00,6.42,6.5,6.42,6.47,739800.0,6.42,6.5,6.42,6.47,739800.0
2011-08-29 10:00:00,6.46,6.49,6.45,6.46,785200.0,6.46,6.49,6.45,6.46,785200.0
2011-08-29 10:30:00,6.46,6.48,6.43,6.47,664800.0,6.46,6.48,6.43,6.47,664800.0
2011-08-29 11:00:00,6.47,6.48,6.43,6.45,638200.0,6.47,6.48,6.43,6.45,638200.0
2011-08-29 11:30:00,6.45,6.49,6.44,6.47,768000.0,6.45,6.49,6.44,6.47,768000.0
2011-08-29 12:00:00,6.48,6.53,6.47,6.52,738300.0,6.48,6.53,6.47,6.52,738300.0
2011-08-29 12:30:00,6.53,6.57,6.51,6.53,675500.0,6.53,6.57,6.51,6.53,675500.0
2011-08-29 13:00:00,6.53,6.57,6.52,6.54,542100.0,6.53,6.57,6.52,6.54,542100.0
2011-08-29 13:30:00,6.54,6.58,6.53,6.56,552600.0,6.54,6.58,6.53,6.56,552600.0
2011-08-29 14:00:00,6.57,6.58,6.57,6.57,342800.0,6.57,6.58,6.57,6.57,342800.0
2011-08-29 14:30:00,6.58,6.6,6.57,6.58,476200.0,6.58,6.6,6.57,6.58,476200.0
2011-08-29 15:00:00,6.57,6.62,6.57,6.61,630400.0,6.57,6.62,6.57,6.61,630400.0
2011-08-29 15:30:00,6.61,6.65,6.58,6.65,2459800.0,6.61,6.65,6.58,6.65,2459800.0
2011-08-30 09:30:00,6.61,6.65,6.56,6.59,1001400.0,6.61,6.65,6.56,6.59,1001400.0
2011-08-30 10:00:00,6.58,6.58,6.5,6.58,1088600.0,6.58,6.58,6.5,6.58,1088600.0
2011-08-30 10:30:00,6.58,6.62,6.53,6.56,1535000.0,6.58,6.62,6.53,6.56,1535000.0
2011-08-30 11:00:00,6.56,6.61,6.55,6.61,301200.0,6.56,6.61,6.55,6.61,301200.0
2011-08-30 11:30:00,6.6,6.69,6.6,6.68,1271000.0,6.6,6.69,6.6,6.68,1271000.0
2011-08-30 12:00:00,6.68,6.68,6.63,6.63,557700.0,6.68,6.68,6.63,6.63,557700.0
2011-08-30 12:30:00,6.64,6.64,6.6,6.61,413800.0,6.64,6.64,6.6,6.61,413800.0
2011-08-30 13:00:00,6.61,6.62,6.58,6.61,368900.0,6.61,6.62,6.58,6.61,368900.0
2011-08-30 13:30:00,6.61,6.62,6.58,6.6,321800.0,6.61,6.62,6.58,6.6,321800.0
2011-08-30 14:00:00,6.6,6.67,6.57,6.67,1239000.0,6.6,6.67,6.57,6.67,1239000.0
2011-08-30 14:30:00,6.66,6.69,6.64,6.68,635800.0,6.66,6.69,6.64,6.68,635800.0
2011-08-30 15:00:00,6.68,6.68,6.61,6.62,771400.0,6.68,6.68,6.61,6.62,771400.0
2011-08-30 15:30:00,6.62,6.67,6.61,6.63,1268700.0,6.62,6.67,6.61,6.63,1268700.0
2011-08-31 09:30:00,6.68,6.76,6.65,6.72,1008400.0,6.68,6.76,6.65,6.72,1008400.0
2011-08-31 10:00:00,6.73,6.76,6.73,6.74,615900.0,6.73,6.76,6.73,6.74,615900.0
2011-08-31 10:30:00,6.73,6.75,6.69,6.69,537200.0,6.73,6.75,6.69,6.69,537200.0
2011-08-31 11:00:00,6.69,6.71,6.67,6.69,735800.0,6.69,6.71,6.67,6.69,735800.0
2011-08-31 11:30:00,6.7,6.75,6.69,6.73,655100.0,6.7,6.75,6.69,6.73,655100.0
2011-08-31 12:00:00,6.73,6.78,6.73,6.78,275700.0,6.73,6.78,6.73,6.78,275700.0
2011-08-31 12:30:00,6.77,6.79,6.76,6.78,822100.0,6.77,6.79,6.76,6.78,822100.0
2011-08-31 13:00:00,6.78,6.8,6.77,6.78,566900.0,6.78,6.8,6.77,6.78,566900.0
2011-08-31 13:30:00,6.79,6.8,6.76,6.78,651300.0,6.79,6.8,6.76,6.78,651300.0
2011-08-31 14:00:00,6.77,6.8,6.75,6.79,713600.0,6.77,6.8,6.75,6.79,713600.0
2011-08-31 14:30:00,6.8,6.8,6.73,6.74,1111600.0,6.8,6.8,6.73,6.74,1111600.0
2011-08-31 15:00:00,6.74,6.77,6.7,6.77,1544900.0,6.74,6.77,6.7,6.77,1544900.0
2011-08-31 15:30:00,6.76,6.82,6.76,6.79,2569100.0,6.76,6.82,6.76,6.79,2569100.0
2011-09-01 09:30:00,6.76,6.82,6.74,6.79,860700.0,6.76,6.82,6.74,6.79,860700.0
2011-09-01 10:00:00,6.79,6.9,6.78,6.83,1270600.0,6.79,6.9,6.78,6.83,1270600.0
2011-09-01 10:30:00,6.82,6.85,6.77,6.79,935000.0,6.82,6.85,6.77,6.79,935000.0
2011-09-01 11:00:00,6.79,6.85,6.76,6.84,710100.0,6.79,6.85,6.76,6.84,710100.0
2011-09-01 11:30:00,6.84,6.86,6.82,6.85,977700.0,6.84,6.86,6.82,6.85,977700.0
2011-09-01 12:00:00,6.85,6.86,6.83,6.85,479100.0,6.85,6.86,6.83,6.85,479100.0
2011-09-01 12:30:00,6.85,6.86,6.82,6.83,990800.0,6.85,6.86,6.82,6.83,990800.0
2011-09-01 13:00:00,6.82,6.86,6.82,6.86,579800.0,6.82,6.86,6.82,6.86,579800.0
2011-09-01 13:30:00,6.86,6.86,6.78,6.79,1314600.0,6.86,6.86,6.78,6.79,1314600.0
2011-09-01 14:00:00,6.79,6.8,6.76,6.77,1761300.0,6.79,6.8,6.76,6.77,1761300.0
2011-09-01 14:30:00,6.77,6.77,6.73,6.75,1769700.0,6.77,6.77,6.73,6.75,1769700.0
2011-09-01 15:00:00,6.74,6.75,6.69,6.75,1038000.0,6.74,6.75,6.69,6.75,1038000.0
2011-09-01 15:30:00,6.75,6.75,6.7,6.73,1609200.0,6.75,6.75,6.7,6.73,1609200.0
2011-09-02 09:30:00,6.57,6.61,6.54,6.57,694500.0,6.57,6.61,6.54,6.57,694500.0
2011-09-02 10:00:00,6.57,6.58,6.53,6.55,1034300.0,6.57,6.58,6.53,6.55,1034300.0
2011-09-02 10:30:00,6.55,6.58,6.5,6.58,771700.0,6.55,6.58,6.5,6.58,771700.0
2011-09-02 11:00:00,6.58,6.6,6.56,6.56,993800.0,6.58,6.6,6.56,6.56,993800.0
2011-09-02 11:30:00,6.56,6.57,6.5,6.5,1028200.0,6.56,6.57,6.5,6.5,1028200.0
2011-09-02 12:00:00,6.51,6.52,6.5,6.5,1064800.0,6.51,6.52,6.5,6.5,1064800.0
2011-09-02 12:30:00,6.5,6.5,6.46,6.48,769700.0,6.5,6.5,6.46,6.48,769700.0
2011-09-02 13:00:00,6.48,6.5,6.47,6.5,311000.0,6.48,6.5,6.47,6.5,311000.0
2011-09-02 13:30:00,6.5,6.5,6.47,6.49,253700.0,6.5,6.5,6.47,6.49,253700.0
2011-09-02 14:00:00,6.49,6.49,6.44,6.46,381800.0,6.49,6.49,6.44,6.46,381800.0
2011-09-02 14:30:00,6.46,6.46,6.42,6.45,712600.0,6.46,6.46,6.42,6.45,712600.0
2011-09-02 15:00:00,6.44,6.45,6.42,6.44,356500.0,6.44,6.45,6.42,6.44,356500.0
2011-09-02 15:30:00,6.44,6.45,6.42,6.43,1657900.0,6.44,6.45,6.42,6.43,1657900.0
2011-09-06 09:30:00,6.19,6.3,6.15,6.3,1613700.0,6.19,6.3,6.15,6.3,1613700.0
2011-09-06 10:00:00,6.3,6.36,6.22,6.22,1606900.0,6.3,6.36,6.22,6.22,1606900.0
2011-09-06 10:30:00,6.23,6.25,6.2,6.23,1266700.0,6.23,6.25,6.2,6.23,1266700.0
2011-09-06 11:00:00,6.22,6.24,6.2,6.21,819800.0,6.22,6.24,6.2,6.21,819800.0
2011-09-06 11:30:00,6.22,6.28,6.22,6.27,356800.0,6.22,6.28,6.22,6.27,356800.0
2011-09-06 12:00:00,6.27,6.31,6.26,6.31,329200.0,6.27,6.31,6.26,6.31,329200.0
2011-09-06 12:30:00,6.3,6.3,6.27,6.27,225600.0,6.3,6.3,6.27,6.27,225600.0
2011-09-06 13:00:00,6.28,6.32,6.27,6.29,485400.0,6.28,6.32,6.27,6.29,485400.0
2011-09-06 13:30:00,6.29,6.33,6.27,6.31,481600.0,6.29,6.33,6.27,6.31,481600.0
2011-09-06 14:00:00,6.31,6.36,6.3,6.36,819500.0,6.31,6.36,6.3,6.36,819500.0
2011-09-06 14:30:00,6.36,6.36,6.26,6.26,639500.0,6.36,6.36,6.26,6.26,639500.0
2011-09-06 15:00:00,6.27,6.29,6.25,6.26,912900.0,6.27,6.29,6.25,6.26,912900.0
2011-09-06 15:30:00,6.25,6.32,6.24,6.32,2527700.0,6.25,6.32,6.24,6.32,2527700.0
2011-09-07 09:30:00,6.43,6.49,6.4,6.48,592600.0,6.43,6.49,6.4,6.48,592600.0
2011-09-07 10:00:00,6.49,6.5,6.45,6.47,568100.0,6.49,6.5,6.45,6.47,568100.0
2011-09-07 10:30:00,6.47,6.5,6.44,6.45,755100.0,6.47,6.5,6.44,6.45,755100.0
2011-09-07 11:00:00,6.45,6.45,6.42,6.42,673500.0,6.45,6.45,6.42,6.42,673500.0
2011-09-07 11:30:00,6.43,6.43,6.41,6.41,1245400.0,6.43,6.43,6.41,6.41,1245400.0
2011-09-07 12:00:00,6.42,6.44,6.41,6.43,639700.0,6.42,6.44,6.41,6.43,639700.0
2011-09-07 12:30:00,6.43,6.43,6.38,6.4,2412900.0,6.43,6.43,6.38,6.4,2412900.0
2011-09-07 13:00:00,6.4,6.41,6.39,6.4,1129400.0,6.4,6.41,6.39,6.4,1129400.0
2011-09-07 13:30:00,6.4,6.47,6.39,6.46,1519600.0,6.4,6.47,6.39,6.46,1519600.0
2011-09-07 14:00:00,6.46,6.48,6.43,6.44,2200100.0,6.46,6.48,6.43,6.44,2200100.0
2011-09-07 14:30:00,6.44,6.5,6.43,6.49,813900.0,6.44,6.5,6.43,6.49,813900.0
2011-09-07 15:00:00,6.49,6.5,6.47,6.48,861900.0,6.49,6.5,6.47,6.48,861900.0
2011-09-07 15:30:00,6.48,6.49,6.44,6.49,3299300.0,6.48,6.49,6.44,6.49,3299300.0
2011-09-08 09:30:00,6.47,6.5,6.41,6.44,699500.0,6.47,6.5,6.41,6.44,699500.0
2011-09-08 10:00:00,6.45,6.5,6.38,6.48,633000.0,6.45,6.5,6.38,6.48,633000.0
2011-09-08 10:30:00,6.48,6.55,6.47,6.55,816900.0,6.48,6.55,6.47,6.55,816900.0
2011-09-08 11:00:00,6.55,6.57,6.5,6.53,1053000.0,6.55,6.57,6.5,6.53,1053000.0
2011-09-08 11:30:00,6.53,6.56,6.5,6.52,1043400.0,6.53,6.56,6.5,6.52,1043400.0
2011-09-08 12:00:00,6.52,6.55,6.51,6.53,631100.0,6.52,6.55,6.51,6.53,631100.0
2011-09-08 12:30:00,6.53,6.55,6.51,6.54,650800.0,6.53,6.55,6.51,6.54,650800.0
2011-09-08 13:00:00,6.53,6.56,6.52,6.53,809900.0,6.53,6.56,6.52,6.53,809900.0
2011-09-08 13:30:00,6.52,6.54,6.43,6.45,917200.0,6.52,6.54,6.43,6.45,917200.0
2011-09-08 14:00:00,6.45,6.45,6.39,6.41,949000.0,6.45,6.45,6.39,6.41,949000.0
2011-09-08 14:30:00,6.42,6.52,6.4,6.49,2817600.0,6.42,6.52,6.4,6.49,2817600.0
2011-09-08 15:00:00,6.49,6.49,6.44,6.49,1366100.0,6.49,6.49,6.44,6.49,1366100.0
2011-09-08 15:30:00,6.49,6.52,6.48,6.49,1310200.0,6.49,6.52,6.48,6.49,1310200.0
2011-09-09 09:30:00,6.42,6.42,6.31,6.35,1496200.0,6.42,6.42,6.31,6.35,1496200.0
2011-09-09 10:00:00,6.34,6.38,6.3,6.37,2034500.0,6.34,6.38,6.3,6.37,2034500.0
2011-09-09 10:30:00,6.37,6.39,6.35,6.37,814600.0,6.37,6.39,6.35,6.37,814600.0
2011-09-09 11:00:00,6.37,6.41,6.27,6.28,1046300.0,6.37,6.41,6.27,6.28,1046300.0
2011-09-09 11:30:00,6.28,6.3,6.2,6.21,682300.0,6.28,6.3,6.2,6.21,682300.0
2011-09-09 12:00:00,6.21,6.23,6.15,6.18,980000.0,6.21,6.23,6.15,6.18,980000.0
2011-09-09 12:30:00,6.18,6.2,6.14,6.2,599900.0,6.18,6.2,6.14,6.2,599900.0
2011-09-09 13:00:00,6.2,6.25,6.17,6.21,556200.0,6.2,6.25,6.17,6.21,556200.0
2011-09-09 13:30:00,6.21,6.21,6.15,6.15,868800.0,6.21,6.21,6.15,6.15,868800.0
2011-09-09 14:00:00,6.16,6.23,6.15,6.2,1354200.0,6.16,6.23,6.15,6.2,1354200.0
2011-09-09 14:30:00,6.2,6.2,6.15,6.17,773500.0,6.2,6.2,6.15,6.17,773500.0
2011-09-09 15:00:00,6.17,6.21,6.16,6.2,1953700.0,6.17,6.21,6.16,6.2,1953700.0
2011-09-09 15:30:00,6.19,6.24,6.19,6.19,3394000.0,6.19,6.24,6.19,6.19,3394000.0
2011-09-12 09:30:00,6.11,6.2,6.08,6.19,737600.0,6.11,6.2,6.08,6.19,737600.0
2011-09-12 10:00:00,6.18,6.21,6.09,6.1,1318500.0,6.18,6.21,6.09,6.1,1318500.0
2011-09-12 10:30:00,6.1,6.14,6.09,6.1,1285600.0,6.1,6.14,6.09,6.1,1285600.0
2011-09-12 11:00:00,6.09,6.11,6.07,6.09,819900.0,6.09,6.11,6.07,6.09,819900.0
2011-09-12 11:30:00,6.09,6.12,6.09,6.11,914200.0,6.09,6.12,6.09,6.11,914200.0
2011-09-12 12:00:00,6.11,6.14,6.09,6.14,1017500.0,6.11,6.14,6.09,6.14,1017500.0
2011-09-12 12:30:00,6.14,6.14,6.08,6.1,913400.0,6.14,6.14,6.08,6.1,913400.0
2011-09-12 13:00:00,6.09,6.12,6.09,6.09,469700.0,6.09,6.12,6.09,6.09,469700.0
2011-09-12 13:30:00,6.09,6.1,6.06,6.08,983300.0,6.09,6.1,6.06,6.08,983300.0
2011-09-12 14:00:00,6.08,6.09,6.05,6.08,868000.0,6.08,6.09,6.05,6.08,868000.0
2011-09-12 14:30:00,6.08,6.14,6.07,6.08,1385500.0,6.08,6.14,6.07,6.08,1385500.0
2011-09-12 15:00:00,6.09,6.14,6.07,6.12,1133200.0,6.09,6.14,6.07,6.12,1133200.0
2011-09-12 15:30:00,6.13,6.24,6.13,6.22,2600000.0,6.13,6.24,6.13,6.22,2600000.0
2011-09-13 09:30:00,6.22,6.27,6.14,6.27,601800.0,6.22,6.27,6.14,6.27,601800.0
2011-09-13 10:00:00,6.26,6.3,6.24,6.26,990400.0,6.26,6.3,6.24,6.26,990400.0
2011-09-13 10:30:00,6.25,6.27,6.21,6.23,757500.0,6.25,6.27,6.21,6.23,757500.0
2011-09-13 11:00:00,6.22,6.25,6.16,6.19,806700.0,6.22,6.25,6.16,6.19,806700.0
2011-09-13 11:30:00,6.19,6.23,6.18,6.21,394400.0,6.19,6.23,6.18,6.21,394400.0
2011-09-13 12:00:00,6.21,6.22,6.17,6.21,581900.0,6.21,6.22,6.17,6.21,581900.0
2011-09-13 12:30:00,6.21,6.23,6.19,6.22,385900.0,6.21,6.23,6.19,6.22,385900.0
2011-09-13 13:00:00,6.22,6.25,6.21,6.24,149900.0,6.22,6.25,6.21,6.24,149900.0
2011-09-13 13:30:00,6.23,6.26,6.21,6.24,392300.0,6.23,6.26,6.21,6.24,392300.0
2011-09-13 14:00:00,6.23,6.27,6.22,6.27,334000.0,6.23,6.27,6.22,6.27,334000.0
2011-09-13 14:30:00,6.27,6.28,6.22,6.24,500800.0,6.27,6.28,6.22,6.24,500800.0
2011-09-13 15:00:00,6.24,6.26,6.2,6.25,774600.0,6.24,6.26,6.2,6.25,774600.0
2011-09-13 15:30:00,6.25,6.28,6.24,6.25,1056500.0,6.25,6.28,6.24,6.25,1056500.0
2011-09-14 09:30:00,6.3,6.34,6.21,6.22,1232800.0,6.3,6.34,6.21,6.22,1232800.0
2011-09-14 10:00:00,6.21,6.25,6.18,6.24,1094600.0,6.21,6.25,6.18,6.24,1094600.0
2011-09-14 10:30:00,6.24,6.28,6.21,6.27,983800.0,6.24,6.28,6.21,6.27,983800.0
2011-09-14 11:00:00,6.27,6.32,6.25,6.31,596200.0,6.27,6.32,6.25,6.31,596200.0
2011-09-14 11:30:00,6.32,6.33,6.28,6.31,1204600.0,6.32,6.33,6.28,6.31,1204600.0
2011-09-14 12:00:00,6.31,6.33,6.31,6.33,1085100.0,6.31,6.33,6.31,6.33,1085100.0
2011-09-14 12:30:00,6.33,6.39,6.33,6.38,1222500.0,6.33,6.39,6.33,6.38,1222500.0
2011-09-14 13:00:00,6.37,6.4,6.37,6.4,430500.0,6.37,6.4,6.37,6.4,430500.0
2011-09-14 13:30:00,6.4,6.45,6.39,6.43,2226700.0,6.4,6.45,6.39,6.43,2226700.0
2011-09-14 14:00:00,6.44,6.5,6.43,6.49,1243800.0,6.44,6.5,6.43,6.49,1243800.0
2011-09-14 14:30:00,6.49,6.49,6.46,6.49,590200.0,6.49,6.49,6.46,6.49,590200.0
2011-09-14 15:00:00,6.49,6.56,6.49,6.56,1093400.0,6.49,6.56,6.49,6.56,1093400.0
2011-09-14 15:30:00,6.56,6.58,6.45,6.46,4286900.0,6.56,6.58,6.45,6.46,4286900.0
2011-09-15 09:30:00,6.56,6.57,6.47,6.48,1208600.0,6.56,6.57,6.47,6.48,1208600.0
2011-09-15 10:00:00,6.48,6.55,6.48,6.5,1406400.0,6.48,6.55,6.48,6.5,1406400.0
2011-09-15 10:30:00,6.49,6.5,6.36,6.36,785900.0,6.49,6.5,6.36,6.36,785900.0
2011-09-15 11:00:00,6.37,6.44,6.35,6.43,591200.0,6.37,6.44,6.35,6.43,591200.0
2011-09-15 11:30:00,6.44,6.49,6.43,6.49,342900.0,6.44,6.49,6.43,6.49,342900.0
2011-09-15 12:00:00,6.49,6.51,6.47,6.49,620900.0,6.49,6.51,6.47,6.49,620900.0
2011-09-15 12:30:00,6.49,6.5,6.48,6.49,184800.0,6.49,6.5,6.48,6.49,184800.0
2011-09-15 13:00:00,6.48,6.51,6.48,6.48,331600.0,6.48,6.51,6.48,6.48,331600.0
2011-09-15 13:30:00,6.48,6.52,6.47,6.52,540100.0,6.48,6.52,6.47,6.52,540100.0
2011-09-15 14:00:00,6.52,6.57,6.52,6.54,660300.0,6.52,6.57,6.52,6.54,660300.0
2011-09-15 14:30:00,6.54,6.56,6.54,6.54,493700.0,6.54,6.56,6.54,6.54,493700.0
2011-09-15 15:00:00,6.54,6.56,6.53,6.54,900700.0,6.54,6.56,6.53,6.54,900700.0
2011-09-15 15:30:00,6.54,6.57,6.54,6.57,1546800.0,6.54,6.57,6.54,6.57,1546800.0
2011-09-16 09:30:00,6.64,6.66,6.6,6.63,2912400.0,6.64,6.66,6.6,6.63,2912400.0
2011-09-16 10:00:00,6.63,6.67,6.59,6.6,1165700.0,6.63,6.67,6.59,6.6,1165700.0
2011-09-16 10:30:00,6.6,6.61,6.53,6.53,739800.0,6.6,6.61,6.53,6.53,739800.0
2011-09-16 11:00:00,6.53,6.56,6.49,6.52,416400.0,6.53,6.56,6.49,6.52,416400.0
2011-09-16 11:30:00,6.52,6.56,6.5,6.55,291200.0,6.52,6.56,6.5,6.55,291200.0
2011-09-16 12:00:00,6.56,6.57,6.54,6.57,181500.0,6.56,6.57,6.54,6.57,181500.0
2011-09-16 12:30:00,6.57,6.59,6.55,6.57,331600.0,6.57,6.59,6.55,6.57,331600.0
2011-09-16 13:00:00,6.56,6.58,6.56,6.57,178300.0,6.56,6.58,6.56,6.57,178300.0
2011-09-16 13:30:00,6.57,6.58,6.54,6.58,343300.0,6.57,6.58,6.54,6.58,343300.0
2011-09-16 14:00:00,6.58,6.58,6.55,6.56,179100.0,6.58,6.58,6.55,6.56,179100.0
2011-09-16 14:30:00,6.56,6.56,6.54,6.54,384700.0,6.56,6.56,6.54,6.54,384700.0
2011-09-16 15:00:00,6.54,6.55,6.52,6.52,634200.0,6.54,6.55,6.52,6.52,634200.0
2011-09-16 15:30:00,6.53,6.56,6.51,6.52,2541000.0,6.53,6.56,6.51,6.52,2541000.0
2011-09-19 09:30:00,6.4,6.44,6.34,6.35,742300.0,6.4,6.44,6.34,6.35,742300.0
2011-09-19 10:00:00,6.35,6.37,6.31,6.34,1206400.0,6.35,6.37,6.31,6.34,1206400.0
2011-09-19 10:30:00,6.34,6.35,6.3,6.33,959200.0,6.34,6.35,6.3,6.33,959200.0
2011-09-19 11:00:00,6.33,6.35,6.32,6.35,435000.0,6.33,6.35,6.32,6.35,435000.0
2011-09-19 11:30:00,6.34,6.36,6.32,6.33,571100.0,6.34,6.36,6.32,6.33,571100.0
2011-09-19 12:00:00,6.33,6.35,6.31,6.32,421800.0,6.33,6.35,6.31,6.32,421800.0
2011-09-19 12:30:00,6.32,6.32,6.3,6.32,408400.0,6.32,6.32,6.3,6.32,408400.0
2011-09-19 13:00:00,6.32,6.33,6.28,6.28,1372800.0,6.32,6.33,6.28,6.28,1372800.0
2011-09-19 13:30:00,6.29,6.29,6.28,6.28,274400.0,6.29,6.29,6.28,6.28,274400.0
2011-09-19 14:00:00,6.29,6.3,6.26,6.28,788100.0,6.29,6.3,6.26,6.28,788100.0
2011-09-19 14:30:00,6.28,6.3,6.27,6.27,698500.0,6.28,6.3,6.27,6.27,698500.0
2011-09-19 15:00:00,6.28,6.36,6.27,6.34,2796500.0,6.28,6.36,6.27,6.34,2796500.0
2011-09-19 15:30:00,6.35,6.36,6.31,6.32,3252700.0,6.35,6.36,6.31,6.32,3252700.0
2011-09-20 09:30:00,6.33,6.41,6.25,6.26,717400.0,6.33,6.41,6.25,6.26,717400.0
2011-09-20 10:00:00,6.26,6.33,6.25,6.31,1874000.0,6.26,6.33,6.25,6.31,1874000.0
2011-09-20 10:30:00,6.32,6.37,6.31,6.35,1449700.0,6.32,6.37,6.31,6.35,1449700.0
2011-09-20 11:00:00,6.35,6.38,6.33,6.36,1134500.0,6.35,6.38,6.33,6.36,1134500.0
2011-09-20 11:30:00,6.36,6.37,6.33,6.36,751900.0,6.36,6.37,6.33,6.36,751900.0
2011-09-20 12:00:00,6.37,6.37,6.32,6.35,869400.0,6.37,6.37,6.32,6.35,869400.0
2011-09-20 12:30:00,6.35,6.36,6.3,6.34,646400.0,6.35,6.36,6.3,6.34,646400.0
2011-09-20 13:00:00,6.35,6.36,6.32,6.36,688700.0,6.35,6.36,6.32,6.36,688700.0
2011-09-20 13:30:00,6.36,6.36,6.32,6.33,812500.0,6.36,6.36,6.32,6.33,812500.0
2011-09-20 14:00:00,6.33,6.34,6.32,6.33,444200.0,6.33,6.34,6.32,6.33,444200.0
2011-09-20 14:30:00,6.34,6.34,6.29,6.31,652400.0,6.34,6.34,6.29,6.31,652400.0
2011-09-20 15:00:00,6.31,6.32,6.26,6.27,676400.0,6.31,6.32,6.26,6.27,676400.0
2011-09-20 15:30:00,6.27,6.27,6.22,6.24,1810600.0,6.27,6.27,6.22,6.24,1810600.0
2011-09-21 09:30:00,6.25,6.27,6.22,6.26,992500.0,6.25,6.27,6.22,6.26,992500.0
2011-09-21 10:00:00,6.26,6.28,6.22,6.22,1343900.0,6.26,6.28,6.22,6.22,1343900.0
2011-09-21 10:30:00,6.22,6.24,6.17,6.19,404000.0,6.22,6.24,6.17,6.19,404000.0
2011-09-21 11:00:00,6.19,6.21,6.16,6.17,792900.0,6.19,6.21,6.16,6.17,792900.0
2011-09-21 11:30:00,6.17,6.19,6.14,6.18,552400.0,6.17,6.19,6.14,6.18,552400.0
2011-09-21 12:00:00,6.18,6.18,6.08,6.12,1348400.0,6.18,6.18,6.08,6.12,1348400.0
2011-09-21 12:30:00,6.12,6.15,6.08,6.12,905000.0,6.12,6.15,6.08,6.12,905000.0
2011-09-21 13:00:00,6.12,6.15,6.11,6.13,321300.0,6.12,6.15,6.11,6.13,321300.0
2011-09-21 13:30:00,6.12,6.13,6.11,6.13,192100.0,6.12,6.13,6.11,6.13,192100.0
2011-09-21 14:00:00,6.13,6.17,6.08,6.12,791100.0,6.13,6.17,6.08,6.12,791100.0
2011-09-21 14:30:00,6.12,6.14,6.05,6.08,704000.0,6.12,6.14,6.05,6.08,704000.0
2011-09-21 15:00:00,6.08,6.11,6.05,6.07,859700.0,6.08,6.11,6.05,6.07,859700.0
2011-09-21 15:30:00,6.06,6.07,5.93,5.94,3951600.0,6.06,6.07,5.93,5.94,3951600.0
2011-09-22 09:30:00,5.81,5.86,5.72,5.79,1945200.0,5.81,5.86,5.72,5.79,1945200.0
2011-09-22 10:00:00,5.79,5.85,5.75,5.75,1370000.0,5.79,5.85,5.75,5.75,1370000.0
2011-09-22 10:30:00,5.75,5.8,5.74,5.76,1392500.0,5.75,5.8,5.74,5.76,1392500.0
2011-09-22 11:00:00,5.76,5.77,5.7,5.7,693600.0,5.76,5.77,5.7,5.7,693600.0
2011-09-22 11:30:00,5.71,5.73,5.64,5.64,1281600.0,5.71,5.73,5.64,5.64,1281600.0
2011-09-22 12:00:00,5.65,5.65,5.61,5.63,668800.0,5.65,5.65,5.61,5.63,668800.0
2011-09-22 12:30:00,5.63,5.73,5.62,5.69,2030700.0,5.63,5.73,5.62,5.69,2030700.0
2011-09-22 13:00:00,5.7,5.7,5.62,5.65,604300.0,5.7,5.7,5.62,5.65,604300.0
2011-09-22 13:30:00,5.65,5.66,5.6,5.6,1093500.0,5.65,5.66,5.6,5.6,1093500.0
2011-09-22 14:00:00,5.61,5.7,5.58,5.65,2161100.0,5.61,5.7,5.58,5.65,2161100.0
2011-09-22 14:30:00,5.65,5.68,5.63,5.66,2326200.0,5.65,5.68,5.63,5.66,2326200.0
2011-09-22 15:00:00,5.66,5.66,5.55,5.58,2492900.0,5.66,5.66,5.55,5.58,2492900.0
2011-09-22 15:30:00,5.58,5.66,5.57,5.63,6669500.0,5.58,5.66,5.57,5.63,6669500.0
2011-09-23 09:30:00,5.64,5.71,5.59,5.68,1548000.0,5.64,5.71,5.59,5.68,1548000.0
2011-09-23 10:00:00,5.68,5.68,5.6,5.63,1932600.0,5.68,5.68,5.6,5.63,1932600.0
2011-09-23 10:30:00,5.64,5.71,5.62,5.7,1122800.0,5.64,5.71,5.62,5.7,1122800.0
2011-09-23 11:00:00,5.7,5.76,5.66,5.73,1711400.0,5.7,5.76,5.66,5.73,1711400.0
2011-09-23 11:30:00,5.74,5.75,5.69,5.74,929900.0,5.74,5.75,5.69,5.74,929900.0
2011-09-23 12:00:00,5.74,5.74,5.71,5.73,725000.0,5.74,5.74,5.71,5.73,725000.0
2011-09-23 12:30:00,5.73,5.77,5.69,5.73,893300.0,5.73,5.77,5.69,5.73,893300.0
2011-09-23 13:00:00,5.73,5.73,5.69,5.71,605500.0,5.73,5.73,5.69,5.71,605500.0
2011-09-23 13:30:00,5.71,5.75,5.69,5.74,626600.0,5.71,5.75,5.69,5.74,626600.0
2011-09-23 14:00:00,5.74,5.76,5.67,5.67,450100.0,5.74,5.76,5.67,5.67,450100.0
2011-09-23 14:30:00,5.68,5.71,5.67,5.67,468400.0,5.68,5.71,5.67,5.67,468400.0
2011-09-23 15:00:00,5.68,5.72,5.66,5.71,2122100.0,5.68,5.72,5.66,5.71,2122100.0
2011-09-23 15:30:00,5.71,5.76,5.71,5.75,3172100.0,5.71,5.76,5.71,5.75,3172100.0
2011-09-26 09:30:00,5.86,5.86,5.77,5.8,900100.0,5.86,5.86,5.77,5.8,900100.0
2011-09-26 10:00:00,5.8,5.81,5.69,5.78,1424800.0,5.8,5.81,5.69,5.78,1424800.0
2011-09-26 10:30:00,5.79,5.84,5.77,5.83,1374900.0,5.79,5.84,5.77,5.83,1374900.0
2011-09-26 11:00:00,5.83,5.88,5.82,5.83,1985200.0,5.83,5.88,5.82,5.83,1985200.0
2011-09-26 11:30:00,5.83,5.9,5.82,5.9,1236600.0,5.83,5.9,5.82,5.9,1236600.0
2011-09-26 12:00:00,5.9,5.9,5.84,5.87,624600.0,5.9,5.9,5.84,5.87,624600.0
2011-09-26 12:30:00,5.87,5.88,5.83,5.85,682200.0,5.87,5.88,5.83,5.85,682200.0
2011-09-26 13:00:00,5.85,5.87,5.83,5.85,605900.0,5.85,5.87,5.83,5.85,605900.0
2011-09-26 13:30:00,5.85,5.86,5.82,5.85,509800.0,5.85,5.86,5.82,5.85,509800.0
2011-09-26 14:00:00,5.85,5.91,5.83,5.84,1183700.0,5.85,5.91,5.83,5.84,1183700.0
2011-09-26 14:30:00,5.84,5.89,5.83,5.87,615900.0,5.84,5.89,5.83,5.87,615900.0
2011-09-26 15:00:00,5.87,5.91,5.87,5.91,464400.0,5.87,5.91,5.87,5.91,464400.0
2011-09-26 15:30:00,5.91,5.95,5.87,5.93,1910000.0,5.91,5.95,5.87,5.93,1910000.0
2011-09-27 09:30:00,6.19,6.23,5.93,6.17,1622400.0,6.19,6.23,5.93,6.17,1622400.0
2011-09-27 10:00:00,6.16,6.2,6.15,6.2,1541000.0,6.16,6.2,6.15,6.2,1541000.0
2011-09-27 10:30:00,6.19,6.25,6.19,6.25,800400.0,6.19,6.25,6.19,6.25,800400.0
2011-09-27 11:00:00,6.25,6.25,6.22,6.23,1421000.0,6.25,6.25,6.22,6.23,1421000.0
2011-09-27 11:30:00,6.23,6.24,6.2,6.22,450400.0,6.23,6.24,6.2,6.22,450400.0
2011-09-27 12:00:00,6.23,6.27,6.22,6.24,708300.0,6.23,6.27,6.22,6.24,708300.0
2011-09-27 12:30:00,6.24,6.25,6.21,6.22,684400.0,6.24,6.25,6.21,6.22,684400.0
2011-09-27 13:00:00,6.22,6.23,6.19,6.21,285400.0,6.22,6.23,6.19,6.21,285400.0
2011-09-27 13:30:00,6.22,6.26,6.2,6.26,326700.0,6.22,6.26,6.2,6.26,326700.0
2011-09-27 14:00:00,6.26,6.3,6.25,6.27,524000.0,6.26,6.3,6.25,6.27,524000.0
2011-09-27 14:30:00,6.28,6.28,6.24,6.25,618400.0,6.28,6.28,6.24,6.25,618400.0
2011-09-27 15:00:00,6.24,6.25,6.13,6.16,1977000.0,6.24,6.25,6.13,6.16,1977000.0
2011-09-27 15:30:00,6.16,6.17,6.07,6.1,3002000.0,6.16,6.17,6.07,6.1,3002000.0
2011-09-28 09:30:00,6.13,6.2,6.01,6.18,2447800.0,6.13,6.2,6.01,6.18,2447800.0
2011-09-28 10:00:00,6.19,6.19,6.05,6.09,948700.0,6.19,6.19,6.05,6.09,948700.0
2011-09-28 10:30:00,6.08,6.15,6.07,6.14,1117400.0,6.08,6.15,6.07,6.14,1117400.0
2011-09-28 11:00:00,6.14,6.18,6.11,6.15,895300.0,6.14,6.18,6.11,6.15,895300.0
2011-09-28 11:30:00,6.15,6.23,6.12,6.21,1379500.0,6.15,6.23,6.12,6.21,1379500.0
2011-09-28 12:00:00,6.21,6.23,6.16,6.18,937300.0,6.21,6.23,6.16,6.18,937300.0
2011-09-28 12:30:00,6.19,6.19,6.08,6.13,978900.0,6.19,6.19,6.08,6.13,978900.0
2011-09-28 13:00:00,6.14,6.14,6.1,6.11,492900.0,6.14,6.14,6.1,6.11,492900.0
2011-09-28 13:30:00,6.11,6.11,6.02,6.02,391600.0,6.11,6.11,6.02,6.02,391600.0
2011-09-28 14:00:00,6.03,6.04,6.01,6.04,368300.0,6.03,6.04,6.01,6.04,368300.0
2011-09-28 14:30:00,6.03,6.05,6.02,6.02,352600.0,6.03,6.05,6.02,6.02,352600.0
2011-09-28 15:00:00,6.02,6.07,6.02,6.04,1389500.0,6.02,6.07,6.02,6.04,1389500.0
2011-09-28 15:30:00,6.04,6.1,5.98,6.09,5344900.0,6.04,6.1,5.98,6.09,5344900.0
2011-09-29 09:30:00,6.09,6.26,6.09,6.23,1635900.0,6.09,6.26,6.09,6.23,1635900.0
2011-09-29 10:00:00,6.23,6.27,6.2,6.22,1550000.0,6.23,6.27,6.2,6.22,1550000.0
2011-09-29 10:30:00,6.21,6.23,6.13,6.16,945600.0,6.21,6.23,6.13,6.16,945600.0
2011-09-29 11:00:00,6.17,6.18,6.13,6.17,856300.0,6.17,6.18,6.13,6.17,856300.0
2011-09-29 11:30:00,6.17,6.23,6.17,6.23,625400.0,6.17,6.23,6.17,6.23,625400.0
2011-09-29 12:00:00,6.22,6.23,6.17,6.19,900000.0,6.22,6.23,6.17,6.19,900000.0
2011-09-29 12:30:00,6.2,6.2,6.14,6.17,519200.0,6.2,6.2,6.14,6.17,519200.0
2011-09-29 13:00:00,6.16,6.19,6.13,6.14,518600.0,6.16,6.19,6.13,6.14,518600.0
2011-09-29 13:30:00,6.14,6.14,6.06,6.1,649600.0,6.14,6.14,6.06,6.1,649600.0
2011-09-29 14:00:00,6.11,6.11,6.0,6.01,919300.0,6.11,6.11,6.0,6.01,919300.0
2011-09-29 14:30:00,6.01,6.03,5.95,6.0,1507000.0,6.01,6.03,5.95,6.0,1507000.0
2011-09-29 15:00:00,5.99,6.04,5.95,6.03,1873300.0,5.99,6.04,5.95,6.03,1873300.0
2011-09-29 15:30:00,6.03,6.1,6.02,6.09,2619100.0,6.03,6.1,6.02,6.09,2619100.0
2011-09-30 09:30:00,5.96,6.02,5.88,5.89,1476600.0,5.96,6.02,5.88,5.89,1476600.0
2011-09-30 10:00:00,5.89,5.99,5.88,5.94,1259100.0,5.89,5.99,5.88,5.94,1259100.0
2011-09-30 10:30:00,5.94,5.96,5.85,5.86,1612100.0,5.94,5.96,5.85,5.86,1612100.0
2011-09-30 11:00:00,5.86,5.98,5.85,5.95,1731700.0,5.86,5.98,5.85,5.95,1731700.0
2011-09-30 11:30:00,5.96,5.99,5.94,5.99,762000.0,5.96,5.99,5.94,5.99,762000.0
2011-09-30 12:00:00,5.99,6.01,5.96,5.98,1541500.0,5.99,6.01,5.96,5.98,1541500.0
2011-09-30 12:30:00,5.97,5.98,5.93,5.93,516700.0,5.97,5.98,5.93,5.93,516700.0
2011-09-30 13:00:00,5.94,5.95,5.92,5.95,490900.0,5.94,5.95,5.92,5.95,490900.0
2011-09-30 13:30:00,5.95,5.96,5.94,5.96,458200.0,5.95,5.96,5.94,5.96,458200.0
2011-09-30 14:00:00,5.96,5.96,5.92,5.94,960100.0,5.96,5.96,5.92,5.94,960100.0
2011-09-30 14:30:00,5.94,5.99,5.93,5.98,1472600.0,5.94,5.99,5.93,5.98,1472600.0
2011-09-30 15:00:00,5.97,6.05,5.95,6.0,2475500.0,5.97,6.05,5.95,6.0,2475500.0
2011-09-30 15:30:00,6.0,6.01,5.9,5.91,3733600.0,6.0,6.01,5.9,5.91,3733600.0
2011-10-03 09:30:00,5.84,5.94,5.82,5.83,1481400.0,5.84,5.94,5.82,5.83,1481400.0
2011-10-03 10:00:00,5.82,5.89,5.82,5.86,1506800.0,5.82,5.89,5.82,5.86,1506800.0
2011-10-03 10:30:00,5.86,5.87,5.78,5.8,799300.0,5.86,5.87,5.78,5.8,799300.0
2011-10-03 11:00:00,5.79,5.83,5.74,5.75,2304000.0,5.79,5.83,5.74,5.75,2304000.0
2011-10-03 11:30:00,5.76,5.77,5.72,5.74,805200.0,5.76,5.77,5.72,5.74,805200.0
2011-10-03 12:00:00,5.74,5.75,5.67,5.69,791400.0,5.74,5.75,5.67,5.69,791400.0
2011-10-03 12:30:00,5.69,5.69,5.64,5.66,769700.0,5.69,5.69,5.64,5.66,769700.0
2011-10-03 13:00:00,5.66,5.66,5.6,5.62,738600.0,5.66,5.66,5.6,5.62,738600.0
2011-10-03 13:30:00,5.62,5.62,5.58,5.62,1090100.0,5.62,5.62,5.58,5.62,1090100.0
2011-10-03 14:00:00,5.61,5.63,5.59,5.61,755100.0,5.61,5.63,5.59,5.61,755100.0
2011-10-03 14:30:00,5.61,5.61,5.51,5.58,3951600.0,5.61,5.61,5.51,5.58,3951600.0
2011-10-03 15:00:00,5.58,5.65,5.5,5.52,2274600.0,5.58,5.65,5.5,5.52,2274600.0
2011-10-03 15:30:00,5.52,5.59,5.5,5.55,6720700.0,5.52,5.59,5.5,5.55,6720700.0
2011-10-04 09:30:00,5.41,5.57,5.41,5.5,2330100.0,5.41,5.57,5.41,5.5,2330100.0
2011-10-04 10:00:00,5.5,5.54,5.47,5.51,3917500.0,5.5,5.54,5.47,5.51,3917500.0
2011-10-04 10:30:00,5.52,5.64,5.51,5.61,1795000.0,5.52,5.64,5.51,5.61,1795000.0
2011-10-04 11:00:00,5.61,5.65,5.55,5.56,1048000.0,5.61,5.65,5.55,5.56,1048000.0
2011-10-04 11:30:00,5.56,5.63,5.54,5.62,593000.0,5.56,5.63,5.54,5.62,593000.0
2011-10-04 12:00:00,5.62,5.66,5.58,5.58,1226500.0,5.62,5.66,5.58,5.58,1226500.0
2011-10-04 12:30:00,5.58,5.63,5.57,5.58,544900.0,5.58,5.63,5.57,5.58,544900.0
2011-10-04 13:00:00,5.58,5.59,5.52,5.53,469000.0,5.58,5.59,5.52,5.53,469000.0
2011-10-04 13:30:00,5.52,5.54,5.5,5.5,594400.0,5.52,5.54,5.5,5.5,594400.0
2011-10-04 14:00:00,5.5,5.52,5.46,5.49,650900.0,5.5,5.52,5.46,5.49,650900.0
2011-10-04 14:30:00,5.49,5.52,5.47,5.49,889100.0,5.49,5.52,5.47,5.49,889100.0
2011-10-04 15:00:00,5.49,5.55,5.45,5.53,1147500.0,5.49,5.55,5.45,5.53,1147500.0
2011-10-04 15:30:00,5.53,5.64,5.52,5.63,4915700.0,5.53,5.64,5.52,5.63,4915700.0
2011-10-05 09:30:00,5.68,5.7,5.61,5.66,4243700.0,5.68,5.7,5.61,5.66,4243700.0
2011-10-05 10:00:00,5.64,5.7,5.61,5.65,5202900.0,5.64,5.7,5.61,5.65,5202900.0
2011-10-05 10:30:00,5.66,5.67,5.63,5.65,1990700.0,5.66,5.67,5.63,5.65,1990700.0
2011-10-05 11:00:00,5.65,5.66,5.61,5.65,978600.0,5.65,5.66,5.61,5.65,978600.0
2011-10-05 11:30:00,5.66,5.67,5.63,5.65,481400.0,5.66,5.67,5.63,5.65,481400.0
2011-10-05 12:00:00,5.65,5.66,5.62,5.64,517900.0,5.65,5.66,5.62,5.64,517900.0
2011-10-05 12:30:00,5.64,5.66,5.61,5.65,898600.0,5.64,5.66,5.61,5.65,898600.0
2011-10-05 13:00:00,5.65,5.67,5.62,5.66,894100.0,5.65,5.67,5.62,5.66,894100.0
2011-10-05 13:30:00,5.66,5.68,5.64,5.67,538100.0,5.66,5.68,5.64,5.67,538100.0
2011-10-05 14:00:00,5.67,5.68,5.65,5.66,535400.0,5.67,5.68,5.65,5.66,535400.0
2011-10-05 14:30:00,5.66,5.67,5.62,5.66,868200.0,5.66,5.67,5.62,5.66,868200.0
2011-10-05 15:00:00,5.66,5.69,5.62,5.67,1191700.0,5.66,5.69,5.62,5.67,1191700.0
2011-10-05 15:30:00,5.67,5.73,5.67,5.68,4652000.0,5.67,5.73,5.67,5.68,4652000.0
2011-10-06 09:30:00,5.68,5.7,5.55,5.55,1263200.0,5.68,5.7,5.55,5.55,1263200.0
2011-10-06 10:00:00,5.56,5.59,5.49,5.59,4395100.0,5.56,5.59,5.49,5.59,4395100.0
2011-10-06 10:30:00,5.58,5.63,5.52,5.54,2507600.0,5.58,5.63,5.52,5.54,2507600.0
2011-10-06 11:00:00,5.54,5.57,5.52,5.52,1954700.0,5.54,5.57,5.52,5.52,1954700.0
2011-10-06 11:30:00,5.53,5.54,5.48,5.5,3785600.0,5.53,5.54,5.48,5.5,3785600.0
2011-10-06 12:00:00,5.5,5.56,5.48,5.54,3136200.0,5.5,5.56,5.48,5.54,3136200.0
2011-10-06 12:30:00,5.54,5.54,5.5,5.53,674000.0,5.54,5.54,5.5,5.53,674000.0
2011-10-06 13:00:00,5.53,5.56,5.52,5.53,1298200.0,5.53,5.56,5.52,5.53,1298200.0
2011-10-06 13:30:00,5.53,5.57,5.49,5.55,1166200.0,5.53,5.57,5.49,5.55,1166200.0
2011-10-06 14:00:00,5.55,5.65,5.54,5.64,3291100.0,5.55,5.65,5.54,5.64,3291100.0
2011-10-06 14:30:00,5.64,5.64,5.57,5.59,1811300.0,5.64,5.64,5.57,5.59,1811300.0
2011-10-06 15:00:00,5.59,5.59,5.54,5.58,2007600.0,5.59,5.59,5.54,5.58,2007600.0
2011-10-06 15:30:00,5.58,5.66,5.57,5.64,6246300.0,5.58,5.66,5.57,5.64,6246300.0
2011-10-07 09:30:00,5.66,5.78,5.59,5.78,6187700.0,5.66,5.78,5.59,5.78,6187700.0
2011-10-07 10:00:00,5.78,5.79,5.69,5.74,3316600.0,5.78,5.79,5.69,5.74,3316600.0
2011-10-07 10:30:00,5.75,5.75,5.65,5.65,3156700.0,5.75,5.75,5.65,5.65,3156700.0
2011-10-07 11:00:00,5.65,5.71,5.65,5.69,3031200.0,5.65,5.71,5.65,5.69,3031200.0
2011-10-07 11:30:00,5.7,5.75,5.69,5.7,3238200.0,5.7,5.75,5.69,5.7,3238200.0
2011-10-07 12:00:00,5.7,5.7,5.61,5.62,3158200.0,5.7,5.7,5.61,5.62,3158200.0
2011-10-07 12:30:00,5.63,5.65,5.61,5.64,692900.0,5.63,5.65,5.61,5.64,692900.0
2011-10-07 13:00:00,5.64,5.7,5.63,5.69,990800.0,5.64,5.7,5.63,5.69,990800.0
2011-10-07 13:30:00,5.69,5.7,5.64,5.68,1343300.0,5.69,5.7,5.64,5.68,1343300.0
2011-10-07 14:00:00,5.68,5.69,5.64,5.66,1026200.0,5.68,5.69,5.64,5.66,1026200.0
2011-10-07 14:30:00,5.65,5.69,5.65,5.68,982300.0,5.65,5.69,5.65,5.68,982300.0
2011-10-07 15:00:00,5.68,5.7,5.66,5.7,1392400.0,5.68,5.7,5.66,5.7,1392400.0
2011-10-07 15:30:00,5.7,5.71,5.61,5.62,5531200.0,5.7,5.71,5.61,5.62,5531200.0
2011-10-10 09:30:00,5.72,5.76,5.69,5.71,1949200.0,5.72,5.76,5.69,5.71,1949200.0
2011-10-10 10:00:00,5.7,5.74,5.7,5.73,795200.0,5.7,5.74,5.7,5.73,795200.0
2011-10-10 10:30:00,5.72,5.74,5.69,5.72,1748000.0,5.72,5.74,5.69,5.72,1748000.0
2011-10-10 11:00:00,5.72,5.73,5.71,5.72,235400.0,5.72,5.73,5.71,5.72,235400.0
2011-10-10 11:30:00,5.72,5.75,5.71,5.71,1428400.0,5.72,5.75,5.71,5.71,1428400.0
2011-10-10 12:00:00,5.72,5.74,5.7,5.71,1445600.0,5.72,5.74,5.7,5.71,1445600.0
2011-10-10 12:30:00,5.71,5.71,5.68,5.68,1058700.0,5.71,5.71,5.68,5.68,1058700.0
2011-10-10 13:00:00,5.68,5.71,5.68,5.71,847400.0,5.68,5.71,5.68,5.71,847400.0
2011-10-10 13:30:00,5.71,5.72,5.68,5.72,1464200.0,5.71,5.72,5.68,5.72,1464200.0
2011-10-10 14:00:00,5.72,5.73,5.68,5.71,1869800.0,5.72,5.73,5.68,5.71,1869800.0
2011-10-10 14:30:00,5.71,5.72,5.66,5.69,725600.0,5.71,5.72,5.66,5.69,725600.0
2011-10-10 15:00:00,5.68,5.7,5.66,5.67,1099400.0,5.68,5.7,5.66,5.67,1099400.0
2011-10-10 15:30:00,5.67,5.71,5.65,5.71,3581600.0,5.67,5.71,5.65,5.71,3581600.0
2011-10-11 09:30:00,5.69,5.71,5.62,5.7,2294800.0,5.69,5.71,5.62,5.7,2294800.0
2011-10-11 10:00:00,5.7,5.73,5.67,5.72,1672000.0,5.7,5.73,5.67,5.72,1672000.0
2011-10-11 10:30:00,5.72,5.73,5.69,5.7,1431600.0,5.72,5.73,5.69,5.7,1431600.0
2011-10-11 11:00:00,5.7,5.71,5.66,5.69,546200.0,5.7,5.71,5.66,5.69,546200.0
2011-10-11 11:30:00,5.69,5.71,5.68,5.69,1183400.0,5.69,5.71,5.68,5.69,1183400.0
2011-10-11 12:00:00,5.7,5.73,5.69,5.71,467300.0,5.7,5.73,5.69,5.71,467300.0
2011-10-11 12:30:00,5.7,5.71,5.67,5.69,723100.0,5.7,5.71,5.67,5.69,723100.0
2011-10-11 13:00:00,5.69,5.69,5.64,5.68,1086200.0,5.69,5.69,5.64,5.68,1086200.0
2011-10-11 13:30:00,5.69,5.7,5.66,5.7,1130200.0,5.69,5.7,5.66,5.7,1130200.0
2011-10-11 14:00:00,5.7,5.71,5.67,5.67,995200.0,5.7,5.71,5.67,5.67,995200.0
2011-10-11 14:30:00,5.67,5.69,5.66,5.69,460500.0,5.67,5.69,5.66,5.69,460500.0
2011-10-11 15:00:00,5.69,5.7,5.63,5.65,1426700.0,5.69,5.7,5.63,5.65,1426700.0
2011-10-11 15:30:00,5.65,5.68,5.62,5.64,2685400.0,5.65,5.68,5.62,5.64,2685400.0
2011-10-12 09:30:00,5.7,5.74,5.68,5.7,1123700.0,5.7,5.74,5.68,5.7,1123700.0
2011-10-12 10:00:00,5.69,5.7,5.67,5.69,1616700.0,5.69,5.7,5.67,5.69,1616700.0
2011-10-12 10:30:00,5.69,5.7,5.65,5.67,1481300.0,5.69,5.7,5.65,5.67,1481300.0
2011-10-12 11:00:00,5.67,5.7,5.66,5.68,790700.0,5.67,5.7,5.66,5.68,790700.0
2011-10-12 11:30:00,5.68,5.69,5.66,5.66,747000.0,5.68,5.69,5.66,5.66,747000.0
2011-10-12 12:00:00,5.66,5.68,5.63,5.64,1558500.0,5.66,5.68,5.63,5.64,1558500.0
2011-10-12 12:30:00,5.64,5.66,5.63,5.65,701500.0,5.64,5.66,5.63,5.65,701500.0
2011-10-12 13:00:00,5.66,5.69,5.65,5.68,640500.0,5.66,5.69,5.65,5.68,640500.0
2011-10-12 13:30:00,5.68,5.69,5.67,5.69,884000.0,5.68,5.69,5.67,5.69,884000.0
2011-10-12 14:00:00,5.69,5.71,5.68,5.7,1389600.0,5.69,5.71,5.68,5.7,1389600.0
2011-10-12 14:30:00,5.7,5.71,5.68,5.68,815400.0,5.7,5.71,5.68,5.68,815400.0
2011-10-12 15:00:00,5.69,5.7,5.67,5.7,1380900.0,5.69,5.7,5.67,5.7,1380900.0
2011-10-12 15:30:00,5.7,5.7,5.64,5.65,8259000.0,5.7,5.7,5.64,5.65,8259000.0
2011-10-13 09:30:00,5.62,5.65,5.54,5.56,1987800.0,5.62,5.65,5.54,5.56,1987800.0
2011-10-13 10:00:00,5.56,5.59,5.51,5.58,2647500.0,5.56,5.59,5.51,5.58,2647500.0
2011-10-13 10:30:00,5.58,5.6,5.52,5.53,1064100.0,5.58,5.6,5.52,5.53,1064100.0
2011-10-13 11:00:00,5.53,5.58,5.53,5.56,2336800.0,5.53,5.58,5.53,5.56,2336800.0
2011-10-13 11:30:00,5.56,5.59,5.54,5.59,1367200.0,5.56,5.59,5.54,5.59,1367200.0
2011-10-13 12:00:00,5.59,5.6,5.56,5.57,747000.0,5.59,5.6,5.56,5.57,747000.0
2011-10-13 12:30:00,5.57,5.58,5.56,5.57,620100.0,5.57,5.58,5.56,5.57,620100.0
2011-10-13 13:00:00,5.58,5.65,5.57,5.64,4851100.0,5.58,5.65,5.57,5.64,4851100.0
2011-10-13 13:30:00,5.64,5.65,5.6,5.63,2136100.0,5.64,5.65,5.6,5.63,2136100.0
2011-10-13 14:00:00,5.63,5.64,5.6,5.62,439600.0,5.63,5.64,5.6,5.62,439600.0
2011-10-13 14:30:00,5.61,5.67,5.6,5.65,1278800.0,5.61,5.67,5.6,5.65,1278800.0
2011-10-13 15:00:00,5.65,5.65,5.57,5.6,2084900.0,5.65,5.65,5.57,5.6,2084900.0
2011-10-13 15:30:00,5.6,5.63,5.57,5.61,3658800.0,5.6,5.63,5.57,5.61,3658800.0
2011-10-14 09:30:00,5.7,5.72,5.64,5.65,4308100.0,5.7,5.72,5.64,5.65,4308100.0
2011-10-14 10:00:00,5.65,5.65,5.57,5.58,2818300.0,5.65,5.65,5.57,5.58,2818300.0
2011-10-14 10:30:00,5.58,5.59,5.5,5.57,3652900.0,5.58,5.59,5.5,5.57,3652900.0
2011-10-14 11:00:00,5.57,5.59,5.55,5.57,1134200.0,5.57,5.59,5.55,5.57,1134200.0
2011-10-14 11:30:00,5.56,5.58,5.54,5.56,5268900.0,5.56,5.58,5.54,5.56,5268900.0
2011-10-14 12:00:00,5.56,5.57,5.54,5.57,989100.0,5.56,5.57,5.54,5.57,989100.0
2011-10-14 12:30:00,5.57,5.58,5.56,5.57,386000.0,5.57,5.58,5.56,5.57,386000.0
2011-10-14 13:00:00,5.57,5.6,5.56,5.58,2123000.0,5.57,5.6,5.56,5.58,2123000.0
2011-10-14 13:30:00,5.58,5.61,5.55,5.57,2513700.0,5.58,5.61,5.55,5.57,2513700.0
2011-10-14 14:00:00,5.57,5.57,5.54,5.56,645800.0,5.57,5.57,5.54,5.56,645800.0
2011-10-14 14:30:00,5.56,5.57,5.52,5.57,726000.0,5.56,5.57,5.52,5.57,726000.0
2011-10-14 15:00:00,5.57,5.66,5.56,5.66,1925500.0,5.57,5.66,5.56,5.66,1925500.0
2011-10-14 15:30:00,5.65,5.69,5.64,5.69,4048400.0,5.65,5.69,5.64,5.69,4048400.0
2011-10-17 09:30:00,5.62,5.69,5.62,5.66,2274900.0,5.62,5.69,5.62,5.66,2274900.0
2011-10-17 10:00:00,5.66,5.68,5.61,5.61,3641400.0,5.66,5.68,5.61,5.61,3641400.0
2011-10-17 10:30:00,5.62,5.63,5.59,5.6,915900.0,5.62,5.63,5.59,5.6,915900.0
2011-10-17 11:00:00,5.6,5.61,5.56,5.6,1187000.0,5.6,5.61,5.56,5.6,1187000.0
2011-10-17 11:30:00,5.59,5.6,5.53,5.56,2612900.0,5.59,5.6,5.53,5.56,2612900.0
2011-10-17 12:00:00,5.56,5.59,5.55,5.59,251500.0,5.56,5.59,5.55,5.59,251500.0
2011-10-17 12:30:00,5.58,5.6,5.57,5.59,734700.0,5.58,5.6,5.57,5.59,734700.0
2011-10-17 13:00:00,5.6,5.6,5.58,5.6,1233200.0,5.6,5.6,5.58,5.6,1233200.0
2011-10-17 13:30:00,5.59,5.6,5.55,5.57,1173400.0,5.59,5.6,5.55,5.57,1173400.0
2011-10-17 14:00:00,5.57,5.58,5.55,5.56,762200.0,5.57,5.58,5.55,5.56,762200.0
2011-10-17 14:30:00,5.56,5.56,5.53,5.54,562200.0,5.56,5.56,5.53,5.54,562200.0
2011-10-17 15:00:00,5.54,5.57,5.53,5.56,1440600.0,5.54,5.57,5.53,5.56,1440600.0
2011-10-17 15:30:00,5.57,5.59,5.53,5.56,3528800.0,5.57,5.59,5.53,5.56,3528800.0
2011-10-18 09:30:00,5.56,5.58,5.47,5.48,1577000.0,5.56,5.58,5.47,5.48,1577000.0
2011-10-18 10:00:00,5.48,5.57,5.48,5.57,1854300.0,5.48,5.57,5.48,5.57,1854300.0
2011-10-18 10:30:00,5.57,5.63,5.56,5.59,1164600.0,5.57,5.63,5.56,5.59,1164600.0
2011-10-18 11:00:00,5.59,5.59,5.55,5.56,617100.0,5.59,5.59,5.55,5.56,617100.0
2011-10-18 11:30:00,5.57,5.63,5.57,5.63,428000.0,5.57,5.63,5.57,5.63,428000.0
2011-10-18 12:00:00,5.63,5.63,5.59,5.6,695900.0,5.63,5.63,5.59,5.6,695900.0
2011-10-18 12:30:00,5.59,5.65,5.59,5.65,450900.0,5.59,5.65,5.59,5.65,450900.0
2011-10-18 13:00:00,5.65,5.65,5.6,5.63,1017700.0,5.65,5.65,5.6,5.63,1017700.0
2011-10-18 13:30:00,5.63,5.63,5.59,5.61,813100.0,5.63,5.63,5.59,5.61,813100.0
2011-10-18 14:00:00,5.6,5.65,5.59,5.63,535000.0,5.6,5.65,5.59,5.63,535000.0
2011-10-18 14:30:00,5.64,5.68,5.61,5.63,2446200.0,5.64,5.68,5.61,5.63,2446200.0
2011-10-18 15:00:00,5.63,5.75,5.62,5.68,4622500.0,5.63,5.75,5.62,5.68,4622500.0
2011-10-18 15:30:00,5.69,5.71,5.64,5.65,5240200.0,5.69,5.71,5.64,5.65,5240200.0
2011-10-19 09:30:00,5.66,5.75,5.65,5.68,5420300.0,5.66,5.75,5.65,5.68,5420300.0
2011-10-19 10:00:00,5.68,5.86,5.66,5.83,5794700.0,5.68,5.86,5.66,5.83,5794700.0
2011-10-19 10:30:00,5.83,5.84,5.79,5.8,737600.0,5.83,5.84,5.79,5.8,737600.0
2011-10-19 11:00:00,5.81,5.81,5.75,5.8,1333000.0,5.81,5.81,5.75,5.8,1333000.0
2011-10-19 11:30:00,5.81,5.85,5.78,5.78,1021500.0,5.81,5.85,5.78,5.78,1021500.0
2011-10-19 12:00:00,5.79,5.82,5.77,5.81,976200.0,5.79,5.82,5.77,5.81,976200.0
2011-10-19 12:30:00,5.82,5.84,5.79,5.82,1011400.0,5.82,5.84,5.79,5.82,1011400.0
2011-10-19 13:00:00,5.81,5.83,5.78,5.8,741500.0,5.81,5.83,5.78,5.8,741500.0
2011-10-19 13:30:00,5.81,5.81,5.76,5.77,2035700.0,5.81,5.81,5.76,5.77,2035700.0
2011-10-19 14:00:00,5.78,5.81,5.73,5.74,3196400.0,5.78,5.81,5.73,5.74,3196400.0
2011-10-19 14:30:00,5.75,5.75,5.7,5.7,1694200.0,5.75,5.75,5.7,5.7,1694200.0
2011-10-19 15:00:00,5.7,5.72,5.67,5.68,3198500.0,5.7,5.72,5.67,5.68,3198500.0
2011-10-19 15:30:00,5.68,5.72,5.62,5.65,5377200.0,5.68,5.72,5.62,5.65,5377200.0
2011-10-20 09:30:00,5.42,5.58,5.32,5.39,12674600.0,5.42,5.58,5.32,5.39,12674600.0
2011-10-20 10:00:00,5.4,5.43,5.33,5.4,7685000.0,5.4,5.43,5.33,5.4,7685000.0
2011-10-20 10:30:00,5.41,5.46,5.39,5.41,10065900.0,5.41,5.46,5.39,5.41,10065900.0
2011-10-20 11:00:00,5.41,5.41,5.36,5.36,3838100.0,5.41,5.41,5.36,5.36,3838100.0
2011-10-20 11:30:00,5.37,5.4,5.34,5.36,2021700.0,5.37,5.4,5.34,5.36,2021700.0
2011-10-20 12:00:00,5.35,5.35,5.29,5.32,1967900.0,5.35,5.35,5.29,5.32,1967900.0
2011-10-20 12:30:00,5.31,5.35,5.3,5.33,2242400.0,5.31,5.35,5.3,5.33,2242400.0
2011-10-20 13:00:00,5.33,5.44,5.31,5.42,4859000.0,5.33,5.44,5.31,5.42,4859000.0
2011-10-20 13:30:00,5.42,5.47,5.38,5.39,4609700.0,5.42,5.47,5.38,5.39,4609700.0
2011-10-20 14:00:00,5.39,5.42,5.33,5.41,8437900.0,5.39,5.42,5.33,5.41,8437900.0
2011-10-20 14:30:00,5.42,5.46,5.35,5.37,2606500.0,5.42,5.46,5.35,5.37,2606500.0
2011-10-20 15:00:00,5.37,5.41,5.36,5.39,2519200.0,5.37,5.41,5.36,5.39,2519200.0
2011-10-20 15:30:00,5.39,5.46,5.36,5.4,4743400.0,5.39,5.46,5.36,5.4,4743400.0
2011-10-21 09:30:00,5.46,5.49,5.35,5.37,7332800.0,5.46,5.49,5.35,5.37,7332800.0
2011-10-21 10:00:00,5.37,5.46,5.36,5.44,4618800.0,5.37,5.46,5.36,5.44,4618800.0
2011-10-21 10:30:00,5.44,5.56,5.39,5.42,5465700.0,5.44,5.56,5.39,5.42,5465700.0
2011-10-21 11:00:00,5.42,5.46,5.38,5.45,1139200.0,5.42,5.46,5.38,5.45,1139200.0
2011-10-21 11:30:00,5.45,5.45,5.37,5.43,1088800.0,5.45,5.45,5.37,5.43,1088800.0
2011-10-21 12:00:00,5.43,5.45,5.42,5.45,409600.0,5.43,5.45,5.42,5.45,409600.0
2011-10-21 12:30:00,5.45,5.45,5.41,5.41,412300.0,5.45,5.45,5.41,5.41,412300.0
2011-10-21 13:00:00,5.42,5.42,5.39,5.4,348600.0,5.42,5.42,5.39,5.4,348600.0
2011-10-21 13:30:00,5.4,5.41,5.38,5.39,600000.0,5.4,5.41,5.38,5.39,600000.0
2011-10-21 14:00:00,5.39,5.44,5.38,5.41,513000.0,5.39,5.44,5.38,5.41,513000.0
2011-10-21 14:30:00,5.41,5.44,5.41,5.43,425900.0,5.41,5.44,5.41,5.43,425900.0
2011-10-21 15:00:00,5.43,5.45,5.4,5.41,2414600.0,5.43,5.45,5.4,5.41,2414600.0
2011-10-21 15:30:00,5.41,5.42,5.37,5.39,5845300.0,5.41,5.42,5.37,5.39,5845300.0
2011-10-24 09:30:00,5.41,5.44,5.37,5.4,1897000.0,5.41,5.44,5.37,5.4,1897000.0
2011-10-24 10:00:00,5.41,5.45,5.39,5.44,1079600.0,5.41,5.45,5.39,5.44,1079600.0
2011-10-24 10:30:00,5.44,5.47,5.42,5.45,1670600.0,5.44,5.47,5.42,5.45,1670600.0
2011-10-24 11:00:00,5.46,5.51,5.45,5.5,572900.0,5.46,5.51,5.45,5.5,572900.0
2011-10-24 11:30:00,5.5,5.52,5.48,5.49,1162000.0,5.5,5.52,5.48,5.49,1162000.0
2011-10-24 12:00:00,5.49,5.52,5.46,5.49,1065900.0,5.49,5.52,5.46,5.49,1065900.0
2011-10-24 12:30:00,5.49,5.49,5.47,5.48,371300.0,5.49,5.49,5.47,5.48,371300.0
2011-10-24 13:00:00,5.49,5.51,5.47,5.48,847100.0,5.49,5.51,5.47,5.48,847100.0
2011-10-24 13:30:00,5.48,5.49,5.47,5.47,856200.0,5.48,5.49,5.47,5.47,856200.0
2011-10-24 14:00:00,5.48,5.49,5.45,5.49,1051200.0,5.48,5.49,5.45,5.49,1051200.0
2011-10-24 14:30:00,5.49,5.51,5.48,5.5,1258600.0,5.49,5.51,5.48,5.5,1258600.0
2011-10-24 15:00:00,5.5,5.51,5.45,5.48,1224900.0,5.5,5.51,5.45,5.48,1224900.0
2011-10-24 15:30:00,5.48,5.52,5.47,5.51,2444900.0,5.48,5.52,5.47,5.51,2444900.0
2011-10-25 09:30:00,5.48,5.55,5.43,5.49,2166400.0,5.48,5.55,5.43,5.49,2166400.0
2011-10-25 10:00:00,5.48,5.54,5.45,5.53,1803200.0,5.48,5.54,5.45,5.53,1803200.0
2011-10-25 10:30:00,5.53,5.55,5.51,5.52,2852300.0,5.53,5.55,5.51,5.52,2852300.0
2011-10-25 11:00:00,5.52,5.53,5.48,5.51,1653200.0,5.52,5.53,5.48,5.51,1653200.0
2011-10-25 11:30:00,5.5,5.57,5.49,5.57,1200100.0,5.5,5.57,5.49,5.57,1200100.0
2011-10-25 12:00:00,5.56,5.57,5.54,5.57,968400.0,5.56,5.57,5.54,5.57,968400.0
2011-10-25 12:30:00,5.57,5.57,5.54,5.54,441000.0,5.57,5.57,5.54,5.54,441000.0
2011-10-25 13:00:00,5.54,5.56,5.52,5.54,1487900.0,5.54,5.56,5.52,5.54,1487900.0
2011-10-25 13:30:00,5.54,5.6,5.53,5.59,1570800.0,5.54,5.6,5.53,5.59,1570800.0
2011-10-25 14:00:00,5.59,5.59,5.54,5.54,1552700.0,5.59,5.59,5.54,5.54,1552700.0
2011-10-25 14:30:00,5.54,5.57,5.53,5.54,1466300.0,5.54,5.57,5.53,5.54,1466300.0
2011-10-25 15:00:00,5.54,5.55,5.5,5.5,1813000.0,5.54,5.55,5.5,5.5,1813000.0
2011-10-25 15:30:00,5.5,5.51,5.42,5.42,6556000.0,5.5,5.51,5.42,5.42,6556000.0
2011-10-26 09:30:00,5.51,5.54,5.48,5.5,1463600.0,5.51,5.54,5.48,5.5,1463600.0
2011-10-26 10:00:00,5.5,5.52,5.45,5.47,652200.0,5.5,5.52,5.45,5.47,652200.0
2011-10-26 10:30:00,5.47,5.5,5.43,5.44,871800.0,5.47,5.5,5.43,5.44,871800.0
2011-10-26 11:00:00,5.43,5.46,5.42,5.45,820300.0,5.43,5.46,5.42,5.45,820300.0
2011-10-26 11:30:00,5.45,5.49,5.44,5.48,1261700.0,5.45,5.49,5.44,5.48,1261700.0
2011-10-26 12:00:00,5.49,5.49,5.42,5.43,731500.0,5.49,5.49,5.42,5.43,731500.0
2011-10-26 12:30:00,5.43,5.45,5.42,5.42,527500.0,5.43,5.45,5.42,5.42,527500.0
2011-10-26 13:00:00,5.42,5.43,5.4,5.4,625200.0,5.42,5.43,5.4,5.4,625200.0
2011-10-26 13:30:00,5.4,5.47,5.4,5.46,947700.0,5.4,5.47,5.4,5.46,947700.0
2011-10-26 14:00:00,5.46,5.48,5.44,5.46,880400.0,5.46,5.48,5.44,5.46,880400.0
2011-10-26 14:30:00,5.45,5.48,5.44,5.46,883600.0,5.45,5.48,5.44,5.46,883600.0
2011-10-26 15:00:00,5.45,5.48,5.44,5.48,1404600.0,5.45,5.48,5.44,5.48,1404600.0
2011-10-26 15:30:00,5.48,5.49,5.44,5.45,2430800.0,5.48,5.49,5.44,5.45,2430800.0
2011-10-27 09:30:00,5.55,5.61,5.54,5.58,1406200.0,5.55,5.61,5.54,5.58,1406200.0
2011-10-27 10:00:00,5.57,5.58,5.52,5.56,3100900.0,5.57,5.58,5.52,5.56,3100900.0
2011-10-27 10:30:00,5.56,5.57,5.55,5.57,721000.0,5.56,5.57,5.55,5.57,721000.0
2011-10-27 11:00:00,5.56,5.6,5.56,5.59,659300.0,5.56,5.6,5.56,5.59,659300.0
2011-10-27 11:30:00,5.59,5.65,5.58,5.65,1865300.0,5.59,5.65,5.58,5.65,1865300.0
2011-10-27 12:00:00,5.64,5.65,5.59,5.62,3752300.0,5.64,5.65,5.59,5.62,3752300.0
2011-10-27 12:30:00,5.62,5.62,5.59,5.62,1136600.0,5.62,5.62,5.59,5.62,1136600.0
2011-10-27 13:00:00,5.62,5.68,5.61,5.66,2689200.0,5.62,5.68,5.61,5.66,2689200.0
2011-10-27 13:30:00,5.66,5.68,5.63,5.67,1741900.0,5.66,5.68,5.63,5.67,1741900.0
2011-10-27 14:00:00,5.67,5.7,5.64,5.68,1934300.0,5.67,5.7,5.64,5.68,1934300.0
2011-10-27 14:30:00,5.69,5.69,5.66,5.68,1715100.0,5.69,5.69,5.66,5.68,1715100.0
2011-10-27 15:00:00,5.67,5.7,5.65,5.69,2688600.0,5.67,5.7,5.65,5.69,2688600.0
2011-10-27 15:30:00,5.7,5.7,5.61,5.64,6554500.0,5.7,5.7,5.61,5.64,6554500.0
2011-10-28 09:30:00,5.64,5.86,5.64,5.81,2598600.0,5.64,5.86,5.64,5.81,2598600.0
2011-10-28 10:00:00,5.81,5.87,5.8,5.81,2555700.0,5.81,5.87,5.8,5.81,2555700.0
2011-10-28 10:30:00,5.81,5.81,5.79,5.79,1387600.0,5.81,5.81,5.79,5.79,1387600.0
2011-10-28 11:00:00,5.79,5.81,5.78,5.79,1019700.0,5.79,5.81,5.78,5.79,1019700.0
2011-10-28 11:30:00,5.78,5.79,5.77,5.78,1217200.0,5.78,5.79,5.77,5.78,1217200.0
2011-10-28 12:00:00,5.79,5.8,5.78,5.78,1229000.0,5.79,5.8,5.78,5.78,1229000.0
2011-10-28 12:30:00,5.78,5.79,5.78,5.79,479500.0,5.78,5.79,5.78,5.79,479500.0
2011-10-28 13:00:00,5.78,5.81,5.78,5.8,3156800.0,5.78,5.81,5.78,5.8,3156800.0
2011-10-28 13:30:00,5.79,5.81,5.78,5.8,1040500.0,5.79,5.81,5.78,5.8,1040500.0
2011-10-28 14:00:00,5.79,5.8,5.79,5.79,2885600.0,5.79,5.8,5.79,5.79,2885600.0
2011-10-28 14:30:00,5.79,5.83,5.79,5.83,2243100.0,5.79,5.83,5.79,5.83,2243100.0
2011-10-28 15:00:00,5.82,5.83,5.8,5.8,1879800.0,5.82,5.83,5.8,5.8,1879800.0
2011-10-28 15:30:00,5.8,5.82,5.79,5.82,4925900.0,5.8,5.82,5.79,5.82,4925900.0
2011-10-31 09:30:00,5.71,5.86,5.69,5.84,3224600.0,5.71,5.86,5.69,5.84,3224600.0
2011-10-31 10:00:00,5.84,5.85,5.82,5.84,2622700.0,5.84,5.85,5.82,5.84,2622700.0
2011-10-31 10:30:00,5.83,5.85,5.82,5.85,2421900.0,5.83,5.85,5.82,5.85,2421900.0
2011-10-31 11:00:00,5.84,5.87,5.84,5.84,2158700.0,5.84,5.87,5.84,5.84,2158700.0
2011-10-31 11:30:00,5.85,5.85,5.82,5.84,2609600.0,5.85,5.85,5.82,5.84,2609600.0
2011-10-31 12:00:00,5.84,5.85,5.81,5.82,2040500.0,5.84,5.85,5.81,5.82,2040500.0
2011-10-31 12:30:00,5.81,5.89,5.79,5.88,1739200.0,5.81,5.89,5.79,5.88,1739200.0
2011-10-31 13:00:00,5.87,5.93,5.85,5.9,2983100.0,5.87,5.93,5.85,5.9,2983100.0
2011-10-31 13:30:00,5.9,5.91,5.88,5.88,2614200.0,5.9,5.91,5.88,5.88,2614200.0
2011-10-31 14:00:00,5.88,5.89,5.85,5.85,1150400.0,5.88,5.89,5.85,5.85,1150400.0
2011-10-31 14:30:00,5.85,5.86,5.82,5.83,1371100.0,5.85,5.86,5.82,5.83,1371100.0
2011-10-31 15:00:00,5.83,5.89,5.83,5.87,2536800.0,5.83,5.89,5.83,5.87,2536800.0
2011-10-31 15:30:00,5.88,5.92,5.86,5.87,9061300.0,5.88,5.92,5.86,5.87,9061300.0
2011-11-01 09:30:00,5.69,5.71,5.6,5.61,1797300.0,5.69,5.71,5.6,5.61,1797300.0
2011-11-01 10:00:00,5.61,5.7,5.57,5.67,1902500.0,5.61,5.7,5.57,5.67,1902500.0
2011-11-01 10:30:00,5.68,5.71,5.65,5.71,2018400.0,5.68,5.71,5.65,5.71,2018400.0
2011-11-01 11:00:00,5.7,5.74,5.68,5.68,1266900.0,5.7,5.74,5.68,5.68,1266900.0
2011-11-01 11:30:00,5.68,5.69,5.6,5.63,1159600.0,5.68,5.69,5.6,5.63,1159600.0
2011-11-01 12:00:00,5.63,5.65,5.6,5.6,634800.0,5.63,5.65,5.6,5.6,634800.0
2011-11-01 12:30:00,5.6,5.61,5.56,5.56,672600.0,5.6,5.61,5.56,5.56,672600.0
2011-11-01 13:00:00,5.56,5.6,5.53,5.6,908800.0,5.56,5.6,5.53,5.6,908800.0
2011-11-01 13:30:00,5.6,5.67,5.59,5.59,1434400.0,5.6,5.67,5.59,5.59,1434400.0
2011-11-01 14:00:00,5.59,5.64,5.59,5.62,880400.0,5.59,5.64,5.59,5.62,880400.0
2011-11-01 14:30:00,5.62,5.63,5.6,5.6,419100.0,5.62,5.63,5.6,5.6,419100.0
2011-11-01 15:00:00,5.6,5.65,5.58,5.59,2798400.0,5.6,5.65,5.58,5.59,2798400.0
2011-11-01 15:30:00,5.59,5.65,5.57,5.59,4444900.0,5.59,5.65,5.57,5.59,4444900.0
2011-11-02 09:30:00,5.74,5.77,5.63,5.63,1585500.0,5.74,5.77,5.63,5.63,1585500.0
2011-11-02 10:00:00,5.63,5.68,5.63,5.68,1719300.0,5.63,5.68,5.63,5.68,1719300.0
2011-11-02 10:30:00,5.67,5.72,5.66,5.7,1787700.0,5.67,5.72,5.66,5.7,1787700.0
2011-11-02 11:00:00,5.7,5.7,5.66,5.66,679200.0,5.7,5.7,5.66,5.66,679200.0
2011-11-02 11:30:00,5.67,5.71,5.66,5.7,958100.0,5.67,5.71,5.66,5.7,958100.0
2011-11-02 12:00:00,5.7,5.7,5.67,5.69,441200.0,5.7,5.7,5.67,5.69,441200.0
2011-11-02 12:30:00,5.69,5.72,5.66,5.66,1144200.0,5.69,5.72,5.66,5.66,1144200.0
2011-11-02 13:00:00,5.66,5.68,5.63,5.66,610200.0,5.66,5.68,5.63,5.66,610200.0
2011-11-02 13:30:00,5.65,5.7,5.65,5.68,657500.0,5.65,5.7,5.65,5.68,657500.0
2011-11-02 14:00:00,5.67,5.69,5.65,5.67,913600.0,5.67,5.69,5.65,5.67,913600.0
2011-11-02 14:30:00,5.66,5.7,5.65,5.69,707200.0,5.66,5.7,5.65,5.69,707200.0
2011-11-02 15:00:00,5.69,5.71,5.67,5.69,820300.0,5.69,5.71,5.67,5.69,820300.0
2011-11-02 15:30:00,5.69,5.71,5.67,5.7,2371200.0,5.69,5.71,5.67,5.7,2371200.0
2011-11-03 09:30:00,5.75,5.79,5.7,5.74,2277000.0,5.75,5.79,5.7,5.74,2277000.0
2011-11-03 10:00:00,5.74,5.75,5.69,5.74,1407900.0,5.74,5.75,5.69,5.74,1407900.0
2011-11-03 10:30:00,5.74,5.77,5.73,5.74,972800.0,5.74,5.77,5.73,5.74,972800.0
2011-11-03 11:00:00,5.74,5.77,5.72,5.75,1761000.0,5.74,5.77,5.72,5.75,1761000.0
2011-11-03 11:30:00,5.75,5.82,5.74,5.77,2013800.0,5.75,5.82,5.74,5.77,2013800.0
2011-11-03 12:00:00,5.78,5.82,5.77,5.82,468200.0,5.78,5.82,5.77,5.82,468200.0
2011-11-03 12:30:00,5.82,5.89,5.8,5.89,1242600.0,5.82,5.89,5.8,5.89,1242600.0
2011-11-03 13:00:00,5.88,5.89,5.84,5.84,2009800.0,5.88,5.89,5.84,5.84,2009800.0
2011-11-03 13:30:00,5.84,5.89,5.83,5.87,845900.0,5.84,5.89,5.83,5.87,845900.0
2011-11-03 14:00:00,5.87,5.89,5.85,5.86,1021500.0,5.87,5.89,5.85,5.86,1021500.0
2011-11-03 14:30:00,5.86,5.87,5.85,5.86,465400.0,5.86,5.87,5.85,5.86,465400.0
2011-11-03 15:00:00,5.86,5.88,5.86,5.88,748700.0,5.86,5.88,5.86,5.88,748700.0
2011-11-03 15:30:00,5.87,5.89,5.85,5.86,2242000.0,5.87,5.89,5.85,5.86,2242000.0
2011-11-04 09:30:00,5.83,5.84,5.72,5.72,1302600.0,5.83,5.84,5.72,5.72,1302600.0
2011-11-04 10:00:00,5.73,5.75,5.72,5.75,2394700.0,5.73,5.75,5.72,5.75,2394700.0
2011-11-04 10:30:00,5.75,5.76,5.72,5.75,679400.0,5.75,5.76,5.72,5.75,679400.0
2011-11-04 11:00:00,5.74,5.77,5.72,5.74,1003000.0,5.74,5.77,5.72,5.74,1003000.0
2011-11-04 11:30:00,5.73,5.75,5.72,5.75,481800.0,5.73,5.75,5.72,5.75,481800.0
2011-11-04 12:00:00,5.75,5.75,5.73,5.74,263800.0,5.75,5.75,5.73,5.74,263800.0
2011-11-04 12:30:00,5.74,5.75,5.72,5.73,1368000.0,5.74,5.75,5.72,5.73,1368000.0
2011-11-04 13:00:00,5.74,5.78,5.73,5.78,1195100.0,5.74,5.78,5.73,5.78,1195100.0
2011-11-04 13:30:00,5.78,5.79,5.77,5.77,959800.0,5.78,5.79,5.77,5.77,959800.0
2011-11-04 14:00:00,5.77,5.78,5.76,5.77,324700.0,5.77,5.78,5.76,5.77,324700.0
2011-11-04 14:30:00,5.77,5.78,5.75,5.75,894300.0,5.77,5.78,5.75,5.75,894300.0
2011-11-04 15:00:00,5.76,5.76,5.74,5.74,712100.0,5.76,5.76,5.74,5.74,712100.0
2011-11-04 15:30:00,5.74,5.78,5.71,5.75,3147700.0,5.74,5.78,5.71,5.75,3147700.0
2011-11-07 09:30:00,5.76,5.79,5.72,5.74,1403800.0,5.76,5.79,5.72,5.74,1403800.0
2011-11-07 10:00:00,5.73,5.77,5.72,5.73,7433900.0,5.73,5.77,5.72,5.73,7433900.0
2011-11-07 10:30:00,5.73,5.74,5.66,5.67,2382000.0,5.73,5.74,5.66,5.67,2382000.0
2011-11-07 11:00:00,5.66,5.67,5.64,5.64,2499300.0,5.66,5.67,5.64,5.64,2499300.0
2011-11-07 11:30:00,5.64,5.66,5.61,5.66,1395800.0,5.64,5.66,5.61,5.66,1395800.0
2011-11-07 12:00:00,5.66,5.67,5.63,5.63,959100.0,5.66,5.67,5.63,5.63,959100.0
2011-11-07 12:30:00,5.63,5.66,5.61,5.66,1042200.0,5.63,5.66,5.61,5.66,1042200.0
2011-11-07 13:00:00,5.65,5.74,5.65,5.74,3430800.0,5.65,5.74,5.65,5.74,3430800.0
2011-11-07 13:30:00,5.74,5.75,5.69,5.74,1044300.0,5.74,5.75,5.69,5.74,1044300.0
2011-11-07 14:00:00,5.74,5.76,5.72,5.75,2185000.0,5.74,5.76,5.72,5.75,2185000.0
2011-11-07 14:30:00,5.74,5.78,5.73,5.77,2463500.0,5.74,5.78,5.73,5.77,2463500.0
2011-11-07 15:00:00,5.77,5.8,5.76,5.78,1443900.0,5.77,5.8,5.76,5.78,1443900.0
2011-11-07 15:30:00,5.78,5.79,5.75,5.78,3049400.0,5.78,5.79,5.75,5.78,3049400.0
2011-11-08 09:30:00,5.82,5.86,5.79,5.84,3340900.0,5.82,5.86,5.79,5.84,3340900.0
2011-11-08 10:00:00,5.84,5.86,5.77,5.77,3853000.0,5.84,5.86,5.77,5.77,3853000.0
2011-11-08 10:30:00,5.77,5.78,5.71,5.73,1597900.0,5.77,5.78,5.71,5.73,1597900.0
2011-11-08 11:00:00,5.73,5.75,5.69,5.72,1335900.0,5.73,5.75,5.69,5.72,1335900.0
2011-11-08 11:30:00,5.72,5.76,5.71,5.74,629900.0,5.72,5.76,5.71,5.74,629900.0
2011-11-08 12:00:00,5.75,5.75,5.72,5.74,402900.0,5.75,5.75,5.72,5.74,402900.0
2011-11-08 12:30:00,5.74,5.77,5.73,5.75,512400.0,5.74,5.77,5.73,5.75,512400.0
2011-11-08 13:00:00,5.75,5.8,5.75,5.79,268900.0,5.75,5.8,5.75,5.79,268900.0
2011-11-08 13:30:00,5.79,5.86,5.78,5.83,1589900.0,5.79,5.86,5.78,5.83,1589900.0
2011-11-08 14:00:00,5.83,5.84,5.8,5.84,483300.0,5.83,5.84,5.8,5.84,483300.0
2011-11-08 14:30:00,5.84,5.85,5.81,5.83,1081900.0,5.84,5.85,5.81,5.83,1081900.0
2011-11-08 15:00:00,5.83,5.86,5.81,5.84,1869900.0,5.83,5.86,5.81,5.84,1869900.0
2011-11-08 15:30:00,5.84,5.85,5.82,5.83,3918200.0,5.84,5.85,5.82,5.83,3918200.0
2011-11-09 09:30:00,5.75,5.8,5.72,5.79,2191100.0,5.75,5.8,5.72,5.79,2191100.0
2011-11-09 10:00:00,5.79,5.83,5.77,5.77,2518200.0,5.79,5.83,5.77,5.77,2518200.0
2011-11-09 10:30:00,5.77,5.92,5.75,5.91,3988400.0,5.77,5.92,5.75,5.91,3988400.0
2011-11-09 11:00:00,5.91,5.97,5.89,5.94,3105000.0,5.91,5.97,5.89,5.94,3105000.0
2011-11-09 11:30:00,5.93,5.99,5.93,5.99,2136500.0,5.93,5.99,5.93,5.99,2136500.0
2011-11-09 12:00:00,5.99,5.99,5.91,5.94,1879800.0,5.99,5.99,5.91,5.94,1879800.0
2011-11-09 12:30:00,5.94,5.95,5.92,5.94,847700.0,5.94,5.95,5.92,5.94,847700.0
2011-11-09 13:00:00,5.94,5.95,5.89,5.9,902100.0,5.94,5.95,5.89,5.9,902100.0
2011-11-09 13:30:00,5.89,5.9,5.82,5.82,809600.0,5.89,5.9,5.82,5.82,809600.0
2011-11-09 14:00:00,5.82,5.85,5.79,5.79,3997400.0,5.82,5.85,5.79,5.79,3997400.0
2011-11-09 14:30:00,5.79,5.83,5.77,5.82,1902600.0,5.79,5.83,5.77,5.82,1902600.0
2011-11-09 15:00:00,5.81,5.88,5.79,5.82,3190500.0,5.81,5.88,5.79,5.82,3190500.0
2011-11-09 15:30:00,5.82,5.82,5.75,5.77,5245000.0,5.82,5.82,5.75,5.77,5245000.0
2011-11-10 09:30:00,5.82,5.94,5.82,5.92,2681600.0,5.82,5.94,5.82,5.92,2681600.0
2011-11-10 10:00:00,5.91,5.95,5.82,5.86,4818500.0,5.91,5.95,5.82,5.86,4818500.0
2011-11-10 10:30:00,5.86,5.86,5.8,5.84,1555800.0,5.86,5.86,5.8,5.84,1555800.0
2011-11-10 11:00:00,5.83,5.9,5.81,5.87,3526100.0,5.83,5.9,5.81,5.87,3526100.0
2011-11-10 11:30:00,5.88,5.91,5.86,5.86,2814100.0,5.88,5.91,5.86,5.86,2814100.0
2011-11-10 12:00:00,5.86,5.9,5.85,5.89,1298500.0,5.86,5.9,5.85,5.89,1298500.0
2011-11-10 12:30:00,5.89,5.9,5.88,5.9,398200.0,5.89,5.9,5.88,5.9,398200.0
2011-11-10 13:00:00,5.89,5.93,5.88,5.89,2632200.0,5.89,5.93,5.88,5.89,2632200.0
2011-11-10 13:30:00,5.89,5.91,5.88,5.9,965000.0,5.89,5.91,5.88,5.9,965000.0
2011-11-10 14:00:00,5.9,5.92,5.88,5.88,1615500.0,5.9,5.92,5.88,5.88,1615500.0
2011-11-10 14:30:00,5.88,5.9,5.84,5.85,1594800.0,5.88,5.9,5.84,5.85,1594800.0
2011-11-10 15:00:00,5.85,5.9,5.85,5.89,1568000.0,5.85,5.9,5.85,5.89,1568000.0
2011-11-10 15:30:00,5.88,5.89,5.86,5.87,2751200.0,5.88,5.89,5.86,5.87,2751200.0
2011-11-11 09:30:00,5.92,5.95,5.88,5.89,1740700.0,5.92,5.95,5.88,5.89,1740700.0
2011-11-11 10:00:00,5.9,5.92,5.87,5.88,842400.0,5.9,5.92,5.87,5.88,842400.0
2011-11-11 10:30:00,5.88,5.92,5.88,5.91,721400.0,5.88,5.92,5.88,5.91,721400.0
2011-11-11 11:00:00,5.9,5.93,5.9,5.91,1862900.0,5.9,5.93,5.9,5.91,1862900.0
2011-11-11 11:30:00,5.92,5.92,5.89,5.9,347100.0,5.92,5.92,5.89,5.9,347100.0
2011-11-11 12:00:00,5.9,5.91,5.88,5.89,609800.0,5.9,5.91,5.88,5.89,609800.0
2011-11-11 12:30:00,5.9,5.91,5.89,5.9,216400.0,5.9,5.91,5.89,5.9,216400.0
2011-11-11 13:00:00,5.89,5.92,5.89,5.9,390200.0,5.89,5.92,5.89,5.9,390200.0
2011-11-11 13:30:00,5.9,5.91,5.89,5.9,559400.0,5.9,5.91,5.89,5.9,559400.0
2011-11-11 14:00:00,5.9,5.91,5.89,5.9,844300.0,5.9,5.91,5.89,5.9,844300.0
2011-11-11 14:30:00,5.9,5.93,5.89,5.93,4056400.0,5.9,5.93,5.89,5.93,4056400.0
2011-11-11 15:00:00,5.93,5.94,5.9,5.92,2125600.0,5.93,5.94,5.9,5.92,2125600.0
2011-11-11 15:30:00,5.93,5.93,5.89,5.9,4934500.0,5.93,5.93,5.89,5.9,4934500.0
2011-11-14 09:30:00,5.83,5.87,5.75,5.82,1706400.0,5.83,5.87,5.75,5.82,1706400.0
2011-11-14 10:00:00,5.82,5.88,5.81,5.88,901300.0,5.82,5.88,5.81,5.88,901300.0
2011-11-14 10:30:00,5.88,5.88,5.83,5.87,970400.0,5.88,5.88,5.83,5.87,970400.0
2011-11-14 11:00:00,5.87,5.9,5.86,5.87,843400.0,5.87,5.9,5.86,5.87,843400.0
2011-11-14 11:30:00,5.87,5.89,5.83,5.84,681700.0,5.87,5.89,5.83,5.84,681700.0
2011-11-14 12:00:00,5.83,5.86,5.83,5.84,651900.0,5.83,5.86,5.83,5.84,651900.0
2011-11-14 12:30:00,5.83,5.86,5.83,5.84,338600.0,5.83,5.86,5.83,5.84,338600.0
2011-11-14 13:00:00,5.84,5.89,5.84,5.88,410000.0,5.84,5.89,5.84,5.88,410000.0
2011-11-14 13:30:00,5.88,5.89,5.86,5.87,526900.0,5.88,5.89,5.86,5.87,526900.0
2011-11-14 14:00:00,5.86,5.87,5.83,5.83,601500.0,5.86,5.87,5.83,5.83,601500.0
2011-11-14 14:30:00,5.83,5.84,5.8,5.81,715700.0,5.83,5.84,5.8,5.81,715700.0
2011-11-14 15:00:00,5.81,5.85,5.81,5.83,1007100.0,5.81,5.85,5.81,5.83,1007100.0
2011-11-14 15:30:00,5.83,5.85,5.82,5.84,1575100.0,5.83,5.85,5.82,5.84,1575100.0
2011-11-15 09:30:00,5.81,5.84,5.78,5.78,701100.0,5.81,5.84,5.78,5.78,701100.0
2011-11-15 10:00:00,5.78,5.79,5.72,5.74,1670100.0,5.78,5.79,5.72,5.74,1670100.0
2011-11-15 10:30:00,5.75,5.76,5.72,5.72,1433900.0,5.75,5.76,5.72,5.72,1433900.0
2011-11-15 11:00:00,5.72,5.73,5.69,5.69,440800.0,5.72,5.73,5.69,5.69,440800.0
2011-11-15 11:30:00,5.69,5.71,5.66,5.71,695300.0,5.69,5.71,5.66,5.71,695300.0
2011-11-15 12:00:00,5.71,5.73,5.7,5.73,368700.0,5.71,5.73,5.7,5.73,368700.0
2011-11-15 12:30:00,5.73,5.78,5.72,5.78,731500.0,5.73,5.78,5.72,5.78,731500.0
2011-11-15 13:00:00,5.77,5.8,5.76,5.76,435200.0,5.77,5.8,5.76,5.76,435200.0
2011-11-15 13:30:00,5.77,5.79,5.76,5.78,376400.0,5.77,5.79,5.76,5.78,376400.0
2011-11-15 14:00:00,5.79,5.8,5.78,5.78,339400.0,5.79,5.8,5.78,5.78,339400.0
2011-11-15 14:30:00,5.79,5.79,5.76,5.78,542500.0,5.79,5.79,5.76,5.78,542500.0
2011-11-15 15:00:00,5.79,5.82,5.78,5.82,796500.0,5.79,5.82,5.78,5.82,796500.0
2011-11-15 15:30:00,5.81,5.82,5.81,5.81,1001500.0,5.81,5.82,5.81,5.81,1001500.0
2011-11-16 09:30:00,5.68,5.71,5.67,5.7,800800.0,5.68,5.71,5.67,5.7,800800.0
2011-11-16 10:00:00,5.7,5.71,5.65,5.66,462000.0,5.7,5.71,5.65,5.66,462000.0
2011-11-16 10:30:00,5.65,5.68,5.63,5.67,427000.0,5.65,5.68,5.63,5.67,427000.0
2011-11-16 11:00:00,5.67,5.68,5.66,5.66,432800.0,5.67,5.68,5.66,5.66,432800.0
2011-11-16 11:30:00,5.67,5.67,5.61,5.62,942500.0,5.67,5.67,5.61,5.62,942500.0
2011-11-16 12:00:00,5.62,5.63,5.61,5.62,579300.0,5.62,5.63,5.61,5.62,579300.0
2011-11-16 12:30:00,5.63,5.64,5.62,5.62,598400.0,5.63,5.64,5.62,5.62,598400.0
2011-11-16 13:00:00,5.63,5.63,5.62,5.63,401500.0,5.63,5.63,5.62,5.63,401500.0
2011-11-16 13:30:00,5.63,5.65,5.62,5.65,636900.0,5.63,5.65,5.62,5.65,636900.0
2011-11-16 14:00:00,5.64,5.65,5.63,5.64,1100700.0,5.64,5.65,5.63,5.64,1100700.0
2011-11-16 14:30:00,5.64,5.66,5.64,5.65,919600.0,5.64,5.66,5.64,5.65,919600.0
2011-11-16 15:00:00,5.65,5.65,5.62,5.62,1003800.0,5.65,5.65,5.62,5.62,1003800.0
2011-11-16 15:30:00,5.62,5.63,5.58,5.59,3364400.0,5.62,5.63,5.58,5.59,3364400.0
2011-11-17 09:30:00,5.56,5.58,5.51,5.53,1109000.0,5.56,5.58,5.51,5.53,1109000.0
2011-11-17 10:00:00,5.54,5.56,5.52,5.54,729800.0,5.54,5.56,5.52,5.54,729800.0
2011-11-17 10:30:00,5.54,5.55,5.53,5.54,491900.0,5.54,5.55,5.53,5.54,491900.0
2011-11-17 11:00:00,5.54,5.55,5.5,5.55,1143700.0,5.54,5.55,5.5,5.55,1143700.0
2011-11-17 11:30:00,5.55,5.61,5.54,5.6,1851100.0,5.55,5.61,5.54,5.6,1851100.0
2011-11-17 12:00:00,5.6,5.6,5.54,5.55,482100.0,5.6,5.6,5.54,5.55,482100.0
2011-11-17 12:30:00,5.55,5.55,5.45,5.49,1222000.0,5.55,5.55,5.45,5.49,1222000.0
2011-11-17 13:00:00,5.49,5.49,5.46,5.48,658900.0,5.49,5.49,5.46,5.48,658900.0
2011-11-17 13:30:00,5.48,5.49,5.43,5.46,1203300.0,5.48,5.49,5.43,5.46,1203300.0
2011-11-17 14:00:00,5.46,5.49,5.46,5.47,520700.0,5.46,5.49,5.46,5.47,520700.0
2011-11-17 14:30:00,5.47,5.49,5.45,5.49,565900.0,5.47,5.49,5.45,5.49,565900.0
2011-11-17 15:00:00,5.48,5.5,5.43,5.45,1091600.0,5.48,5.5,5.43,5.45,1091600.0
2011-11-17 15:30:00,5.45,5.47,5.43,5.46,2333800.0,5.45,5.47,5.43,5.46,2333800.0
2011-11-18 09:30:00,5.5,5.51,5.47,5.5,1888600.0,5.5,5.51,5.47,5.5,1888600.0
2011-11-18 10:00:00,5.5,5.5,5.46,5.47,593800.0,5.5,5.5,5.46,5.47,593800.0
2011-11-18 10:30:00,5.47,5.5,5.47,5.5,293200.0,5.47,5.5,5.47,5.5,293200.0
2011-11-18 11:00:00,5.5,5.5,5.46,5.48,266000.0,5.5,5.5,5.46,5.48,266000.0
2011-11-18 11:30:00,5.48,5.49,5.47,5.47,206300.0,5.48,5.49,5.47,5.47,206300.0
2011-11-18 12:00:00,5.47,5.48,5.44,5.47,310300.0,5.47,5.48,5.44,5.47,310300.0
2011-11-18 12:30:00,5.47,5.48,5.46,5.46,540200.0,5.47,5.48,5.46,5.46,540200.0
2011-11-18 13:00:00,5.47,5.48,5.45,5.47,475000.0,5.47,5.48,5.45,5.47,475000.0
2011-11-18 13:30:00,5.47,5.48,5.45,5.46,893000.0,5.47,5.48,5.45,5.46,893000.0
2011-11-18 14:00:00,5.46,5.46,5.39,5.43,1484400.0,5.46,5.46,5.39,5.43,1484400.0
2011-11-18 14:30:00,5.43,5.44,5.39,5.4,937000.0,5.43,5.44,5.39,5.4,937000.0
2011-11-18 15:00:00,5.39,5.44,5.39,5.44,3645900.0,5.39,5.44,5.39,5.44,3645900.0
2011-11-18 15:30:00,5.44,5.44,5.42,5.42,2801100.0,5.44,5.44,5.42,5.42,2801100.0
2011-11-21 09:30:00,5.33,5.4,5.33,5.36,1045000.0,5.33,5.4,5.33,5.36,1045000.0
2011-11-21 10:00:00,5.35,5.36,5.32,5.35,896100.0,5.35,5.36,5.32,5.35,896100.0
2011-11-21 10:30:00,5.35,5.35,5.27,5.29,1330400.0,5.35,5.35,5.27,5.29,1330400.0
2011-11-21 11:00:00,5.28,5.32,5.28,5.29,1311600.0,5.28,5.32,5.28,5.29,1311600.0
2011-11-21 11:30:00,5.29,5.29,5.26,5.29,637700.0,5.29,5.29,5.26,5.29,637700.0
2011-11-21 12:00:00,5.29,5.3,5.28,5.29,369200.0,5.29,5.3,5.28,5.29,369200.0
2011-11-21 12:30:00,5.29,5.3,5.28,5.29,161500.0,5.29,5.3,5.28,5.29,161500.0
2011-11-21 13:00:00,5.29,5.3,5.28,5.29,351900.0,5.29,5.3,5.28,5.29,351900.0
2011-11-21 13:30:00,5.29,5.29,5.28,5.28,292900.0,5.29,5.29,5.28,5.28,292900.0
2011-11-21 14:00:00,5.29,5.32,5.28,5.29,880000.0,5.29,5.32,5.28,5.29,880000.0
2011-11-21 14:30:00,5.29,5.32,5.29,5.32,703500.0,5.29,5.32,5.29,5.32,703500.0
2011-11-21 15:00:00,5.32,5.32,5.28,5.32,954500.0,5.32,5.32,5.28,5.32,954500.0
2011-11-21 15:30:00,5.32,5.32,5.29,5.29,1703500.0,5.32,5.32,5.29,5.29,1703500.0
2011-11-22 09:30:00,5.27,5.46,5.26,5.38,2303800.0,5.27,5.46,5.26,5.38,2303800.0
2011-11-22 10:00:00,5.38,5.4,5.33,5.36,1751800.0,5.38,5.4,5.33,5.36,1751800.0
2011-11-22 10:30:00,5.35,5.36,5.27,5.29,1021300.0,5.35,5.36,5.27,5.29,1021300.0
2011-11-22 11:00:00,5.29,5.31,5.28,5.3,770800.0,5.29,5.31,5.28,5.3,770800.0
2011-11-22 11:30:00,5.3,5.32,5.29,5.31,609200.0,5.3,5.32,5.29,5.31,609200.0
2011-11-22 12:00:00,5.31,5.37,5.3,5.32,1766500.0,5.31,5.37,5.3,5.32,1766500.0
2011-11-22 12:30:00,5.32,5.33,5.32,5.32,461400.0,5.32,5.33,5.32,5.32,461400.0
2011-11-22 13:00:00,5.32,5.36,5.32,5.35,377400.0,5.32,5.36,5.32,5.35,377400.0
2011-11-22 13:30:00,5.35,5.35,5.31,5.32,194500.0,5.35,5.35,5.31,5.32,194500.0
2011-11-22 14:00:00,5.31,5.32,5.29,5.29,425500.0,5.31,5.32,5.29,5.29,425500.0
2011-11-22 14:30:00,5.29,5.3,5.26,5.29,1087500.0,5.29,5.3,5.26,5.29,1087500.0
2011-11-22 15:00:00,5.28,5.32,5.28,5.32,1022700.0,5.28,5.32,5.28,5.32,1022700.0
2011-11-22 15:30:00,5.32,5.33,5.3,5.3,1090900.0,5.32,5.33,5.3,5.3,1090900.0
2011-11-23 09:30:00,5.6,5.6,5.38,5.49,5660400.0,5.6,5.6,5.38,5.49,5660400.0
2011-11-23 10:00:00,5.49,5.54,5.45,5.46,2506500.0,5.49,5.54,5.45,5.46,2506500.0
2011-11-23 10:30:00,5.46,5.47,5.44,5.45,752300.0,5.46,5.47,5.44,5.45,752300.0
2011-11-23 11:00:00,5.46,5.46,5.42,5.44,946300.0,5.46,5.46,5.42,5.44,946300.0
2011-11-23 11:30:00,5.42,5.45,5.4,5.42,631200.0,5.42,5.45,5.4,5.42,631200.0
2011-11-23 12:00:00,5.42,5.43,5.42,5.42,320800.0,5.42,5.43,5.42,5.42,320800.0
2011-11-23 12:30:00,5.42,5.46,5.42,5.44,1141500.0,5.42,5.46,5.42,5.44,1141500.0
2011-11-23 13:00:00,5.44,5.45,5.43,5.43,208100.0,5.44,5.45,5.43,5.43,208100.0
2011-11-23 13:30:00,5.44,5.44,5.4,5.4,434700.0,5.44,5.44,5.4,5.4,434700.0
2011-11-23 14:00:00,5.4,5.41,5.35,5.37,701600.0,5.4,5.41,5.35,5.37,701600.0
2011-11-23 14:30:00,5.37,5.37,5.34,5.34,490000.0,5.37,5.37,5.34,5.34,490000.0
2011-11-23 15:00:00,5.34,5.37,5.33,5.35,1395000.0,5.34,5.37,5.33,5.35,1395000.0
2011-11-23 15:30:00,5.35,5.38,5.32,5.33,2450800.0,5.35,5.38,5.32,5.33,2450800.0
2011-11-25 09:30:00,5.35,5.43,5.33,5.37,843500.0,5.35,5.43,5.33,5.37,843500.0
2011-11-25 10:00:00,5.37,5.39,5.33,5.34,700800.0,5.37,5.39,5.33,5.34,700800.0
2011-11-25 10:30:00,5.34,5.35,5.3,5.31,384100.0,5.34,5.35,5.3,5.31,384100.0
2011-11-25 11:00:00,5.31,5.33,5.3,5.32,246600.0,5.31,5.33,5.3,5.32,246600.0
2011-11-25 11:30:00,5.31,5.32,5.26,5.27,329300.0,5.31,5.32,5.26,5.27,329300.0
2011-11-25 12:00:00,5.27,5.28,5.26,5.28,245800.0,5.27,5.28,5.26,5.28,245800.0
2011-11-25 12:30:00,5.28,5.3,5.26,5.26,1006400.0,5.28,5.3,5.26,5.26,1006400.0
2011-11-28 09:30:00,5.36,5.47,5.36,5.46,1232800.0,5.36,5.47,5.36,5.46,1232800.0
2011-11-28 10:00:00,5.46,5.47,5.42,5.42,820400.0,5.46,5.47,5.42,5.42,820400.0
2011-11-28 10:30:00,5.43,5.43,5.42,5.42,439700.0,5.43,5.43,5.42,5.42,439700.0
2011-11-28 11:00:00,5.42,5.45,5.42,5.45,426400.0,5.42,5.45,5.42,5.45,426400.0
2011-11-28 11:30:00,5.45,5.46,5.43,5.43,346100.0,5.45,5.46,5.43,5.43,346100.0
2011-11-28 12:00:00,5.44,5.44,5.4,5.4,342000.0,5.44,5.44,5.4,5.4,342000.0
2011-11-28 12:30:00,5.4,5.41,5.4,5.4,139000.0,5.4,5.41,5.4,5.4,139000.0
2011-11-28 13:00:00,5.41,5.41,5.38,5.41,810800.0,5.41,5.41,5.38,5.41,810800.0
2011-11-28 13:30:00,5.41,5.41,5.39,5.39,245300.0,5.41,5.41,5.39,5.39,245300.0
2011-11-28 14:00:00,5.4,5.43,5.39,5.41,1236600.0,5.4,5.43,5.39,5.41,1236600.0
2011-11-28 14:30:00,5.41,5.41,5.36,5.37,495900.0,5.41,5.41,5.36,5.37,495900.0
2011-11-28 15:00:00,5.37,5.4,5.36,5.4,760400.0,5.37,5.4,5.36,5.4,760400.0
2011-11-28 15:30:00,5.4,5.43,5.39,5.42,1706400.0,5.4,5.43,5.39,5.42,1706400.0
2011-11-29 09:30:00,5.42,5.47,5.38,5.46,1130800.0,5.42,5.47,5.38,5.46,1130800.0
2011-11-29 10:00:00,5.46,5.53,5.45,5.52,1894900.0,5.46,5.53,5.45,5.52,1894900.0
2011-11-29 10:30:00,5.53,5.54,5.48,5.49,1964600.0,5.53,5.54,5.48,5.49,1964600.0
2011-11-29 11:00:00,5.49,5.53,5.49,5.53,834700.0,5.49,5.53,5.49,5.53,834700.0
2011-11-29 11:30:00,5.53,5.55,5.52,5.54,678500.0,5.53,5.55,5.52,5.54,678500.0
2011-11-29 12:00:00,5.54,5.57,5.53,5.56,861800.0,5.54,5.57,5.53,5.56,861800.0
2011-11-29 12:30:00,5.55,5.56,5.53,5.53,535900.0,5.55,5.56,5.53,5.53,535900.0
2011-11-29 13:00:00,5.54,5.55,5.52,5.54,371700.0,5.54,5.55,5.52,5.54,371700.0
2011-11-29 13:30:00,5.54,5.55,5.5,5.5,401200.0,5.54,5.55,5.5,5.5,401200.0
2011-11-29 14:00:00,5.51,5.51,5.48,5.5,748400.0,5.51,5.51,5.48,5.5,748400.0
2011-11-29 14:30:00,5.51,5.54,5.5,5.53,701500.0,5.51,5.54,5.5,5.53,701500.0
2011-11-29 15:00:00,5.52,5.57,5.52,5.55,1342100.0,5.52,5.57,5.52,5.55,1342100.0
2011-11-29 15:30:00,5.55,5.56,5.54,5.54,2421700.0,5.55,5.56,5.54,5.54,2421700.0
2011-11-30 09:30:00,5.69,5.76,5.66,5.74,1389900.0,5.69,5.76,5.66,5.74,1389900.0
2011-11-30 10:00:00,5.74,5.75,5.7,5.74,1450800.0,5.74,5.75,5.7,5.74,1450800.0
2011-11-30 10:30:00,5.74,5.75,5.72,5.75,1654100.0,5.74,5.75,5.72,5.75,1654100.0
2011-11-30 11:00:00,5.75,5.75,5.69,5.7,1295500.0,5.75,5.75,5.69,5.7,1295500.0
2011-11-30 11:30:00,5.69,5.74,5.69,5.73,880700.0,5.69,5.74,5.69,5.73,880700.0
2011-11-30 12:00:00,5.73,5.74,5.71,5.73,617200.0,5.73,5.74,5.71,5.73,617200.0
2011-11-30 12:30:00,5.73,5.78,5.72,5.76,2007900.0,5.73,5.78,5.72,5.76,2007900.0
2011-11-30 13:00:00,5.77,5.77,5.74,5.76,692200.0,5.77,5.77,5.74,5.76,692200.0
2011-11-30 13:30:00,5.76,5.77,5.75,5.76,940500.0,5.76,5.77,5.75,5.76,940500.0
2011-11-30 14:00:00,5.76,5.77,5.74,5.75,1133800.0,5.76,5.77,5.74,5.75,1133800.0
2011-11-30 14:30:00,5.75,5.78,5.75,5.77,1482500.0,5.75,5.78,5.75,5.77,1482500.0
2011-11-30 15:00:00,5.78,5.82,5.76,5.81,1714300.0,5.78,5.82,5.76,5.81,1714300.0
2011-11-30 15:30:00,5.81,5.9,5.8,5.89,4383200.0,5.81,5.9,5.8,5.89,4383200.0
2011-12-01 09:30:00,5.92,6.0,5.87,5.99,2437300.0,5.92,6.0,5.87,5.99,2437300.0
2011-12-01 10:00:00,6.0,6.05,5.98,6.03,3033800.0,6.0,6.05,5.98,6.03,3033800.0
2011-12-01 10:30:00,6.04,6.1,6.03,6.06,3348200.0,6.04,6.1,6.03,6.06,3348200.0
2011-12-01 11:00:00,6.06,6.08,5.98,6.01,1746300.0,6.06,6.08,5.98,6.01,1746300.0
2011-12-01 11:30:00,6.0,6.01,5.96,5.97,1025400.0,6.0,6.01,5.96,5.97,1025400.0
2011-12-01 12:00:00,5.97,5.98,5.95,5.96,453600.0,5.97,5.98,5.95,5.96,453600.0
2011-12-01 12:30:00,5.96,5.97,5.88,5.88,587800.0,5.96,5.97,5.88,5.88,587800.0
2011-12-01 13:00:00,5.89,5.93,5.88,5.92,559100.0,5.89,5.93,5.88,5.92,559100.0
2011-12-01 13:30:00,5.92,5.94,5.91,5.93,474800.0,5.92,5.94,5.91,5.93,474800.0
2011-12-01 14:00:00,5.93,5.93,5.89,5.9,423700.0,5.93,5.93,5.89,5.9,423700.0
2011-12-01 14:30:00,5.91,5.91,5.86,5.87,1246200.0,5.91,5.91,5.86,5.87,1246200.0
2011-12-01 15:00:00,5.88,5.9,5.87,5.9,1286400.0,5.88,5.9,5.87,5.9,1286400.0
2011-12-01 15:30:00,5.9,5.9,5.88,5.89,1569200.0,5.9,5.9,5.88,5.89,1569200.0
2011-12-02 09:30:00,5.96,6.0,5.94,5.97,787200.0,5.96,6.0,5.94,5.97,787200.0
2011-12-02 10:00:00,5.96,6.0,5.96,6.0,900700.0,5.96,6.0,5.96,6.0,900700.0
2011-12-02 10:30:00,6.0,6.0,5.99,6.0,451000.0,6.0,6.0,5.99,6.0,451000.0
2011-12-02 11:00:00,6.0,6.0,5.96,5.98,525800.0,6.0,6.0,5.96,5.98,525800.0
2011-12-02 11:30:00,5.98,5.98,5.93,5.94,1143500.0,5.98,5.98,5.93,5.94,1143500.0
2011-12-02 12:00:00,5.94,5.94,5.93,5.94,323100.0,5.94,5.94,5.93,5.94,323100.0
2011-12-02 12:30:00,5.93,5.97,5.93,5.97,331800.0,5.93,5.97,5.93,5.97,331800.0
2011-12-02 13:00:00,5.96,5.98,5.9,5.91,1526200.0,5.96,5.98,5.9,5.91,1526200.0
2011-12-02 13:30:00,5.9,5.91,5.74,5.79,4371800.0,5.9,5.91,5.74,5.79,4371800.0
2011-12-02 14:00:00,5.8,5.82,5.65,5.66,2983600.0,5.8,5.82,5.65,5.66,2983600.0
2011-12-02 14:30:00,5.66,5.66,5.32,5.34,14290600.0,5.66,5.66,5.32,5.34,14290600.0
2011-12-02 15:00:00,5.35,5.47,5.33,5.41,10777300.0,5.35,5.47,5.33,5.41,10777300.0
2011-12-02 15:30:00,5.42,5.53,5.39,5.5,7298800.0,5.42,5.53,5.39,5.5,7298800.0
2011-12-05 09:30:00,5.64,5.77,5.62,5.68,2888000.0,5.64,5.77,5.62,5.68,2888000.0
2011-12-05 10:00:00,5.68,5.71,5.61,5.71,1877600.0,5.68,5.71,5.61,5.71,1877600.0
2011-12-05 10:30:00,5.71,5.75,5.7,5.75,1048700.0,5.71,5.75,5.7,5.75,1048700.0
2011-12-05 11:00:00,5.75,5.77,5.74,5.76,1053000.0,5.75,5.77,5.74,5.76,1053000.0
2011-12-05 11:30:00,5.76,5.78,5.75,5.76,852300.0,5.76,5.78,5.75,5.76,852300.0
2011-12-05 12:00:00,5.75,5.76,5.74,5.75,330300.0,5.75,5.76,5.74,5.75,330300.0
2011-12-05 12:30:00,5.75,5.78,5.75,5.78,519000.0,5.75,5.78,5.75,5.78,519000.0
2011-12-05 13:00:00,5.77,5.78,5.77,5.78,236400.0,5.77,5.78,5.77,5.78,236400.0
2011-12-05 13:30:00,5.77,5.79,5.71,5.71,1027500.0,5.77,5.79,5.71,5.71,1027500.0
2011-12-05 14:00:00,5.72,5.74,5.71,5.71,1514100.0,5.72,5.74,5.71,5.71,1514100.0
2011-12-05 14:30:00,5.71,5.75,5.71,5.74,957200.0,5.71,5.75,5.71,5.74,957200.0
2011-12-05 15:00:00,5.75,5.76,5.68,5.68,1614000.0,5.75,5.76,5.68,5.68,1614000.0
2011-12-05 15:30:00,5.69,5.69,5.6,5.6,9086300.0,5.69,5.69,5.6,5.6,9086300.0
2011-12-06 09:30:00,5.68,5.7,5.61,5.62,1037300.0,5.68,5.7,5.61,5.62,1037300.0
2011-12-06 10:00:00,5.62,5.7,5.62,5.68,1345000.0,5.62,5.7,5.62,5.68,1345000.0
2011-12-06 10:30:00,5.68,5.69,5.6,5.61,1019100.0,5.68,5.69,5.6,5.61,1019100.0
2011-12-06 11:00:00,5.62,5.62,5.58,5.59,1062700.0,5.62,5.62,5.58,5.59,1062700.0
2011-12-06 11:30:00,5.58,5.59,5.54,5.56,1041700.0,5.58,5.59,5.54,5.56,1041700.0
2011-12-06 12:00:00,5.55,5.56,5.5,5.5,861100.0,5.55,5.56,5.5,5.5,861100.0
2011-12-06 12:30:00,5.5,5.51,5.49,5.5,908400.0,5.5,5.51,5.49,5.5,908400.0
2011-12-06 13:00:00,5.5,5.57,5.49,5.57,1218100.0,5.5,5.57,5.49,5.57,1218100.0
2011-12-06 13:30:00,5.57,5.6,5.56,5.6,552600.0,5.57,5.6,5.56,5.6,552600.0
2011-12-06 14:00:00,5.59,5.6,5.55,5.56,932800.0,5.59,5.6,5.55,5.56,932800.0
2011-12-06 14:30:00,5.56,5.62,5.55,5.62,1099500.0,5.56,5.62,5.55,5.62,1099500.0
2011-12-06 15:00:00,5.62,5.64,5.61,5.64,572500.0,5.62,5.64,5.61,5.64,572500.0
2011-12-06 15:30:00,5.64,5.64,5.59,5.6,3353600.0,5.64,5.64,5.59,5.6,3353600.0
2011-12-07 09:30:00,5.56,5.57,5.47,5.57,1139700.0,5.56,5.57,5.47,5.57,1139700.0
2011-12-07 10:00:00,5.56,5.57,5.51,5.53,1209500.0,5.56,5.57,5.51,5.53,1209500.0
2011-12-07 10:30:00,5.52,5.53,5.5,5.53,706100.0,5.52,5.53,5.5,5.53,706100.0
2011-12-07 11:00:00,5.52,5.53,5.49,5.51,678000.0,5.52,5.53,5.49,5.51,678000.0
2011-12-07 11:30:00,5.51,5.55,5.51,5.54,710100.0,5.51,5.55,5.51,5.54,710100.0
2011-12-07 12:00:00,5.54,5.55,5.53,5.54,519800.0,5.54,5.55,5.53,5.54,519800.0
2011-12-07 12:30:00,5.54,5.54,5.52,5.53,536700.0,5.54,5.54,5.52,5.53,536700.0
2011-12-07 13:00:00,5.53,5.54,5.53,5.53,116800.0,5.53,5.54,5.53,5.53,116800.0
2011-12-07 13:30:00,5.53,5.54,5.52,5.54,724500.0,5.53,5.54,5.52,5.54,724500.0
2011-12-07 14:00:00,5.53,5.55,5.53,5.54,765300.0,5.53,5.55,5.53,5.54,765300.0
2011-12-07 14:30:00,5.54,5.54,5.53,5.54,761400.0,5.54,5.54,5.53,5.54,761400.0
2011-12-07 15:00:00,5.53,5.58,5.53,5.58,683700.0,5.53,5.58,5.53,5.58,683700.0
2011-12-07 15:30:00,5.58,5.62,5.57,5.59,2842300.0,5.58,5.62,5.57,5.59,2842300.0
2011-12-08 09:30:00,5.58,5.62,5.48,5.49,756800.0,5.58,5.62,5.48,5.49,756800.0
2011-12-08 10:00:00,5.49,5.52,5.48,5.5,827900.0,5.49,5.52,5.48,5.5,827900.0
2011-12-08 10:30:00,5.5,5.53,5.48,5.48,395900.0,5.5,5.53,5.48,5.48,395900.0
2011-12-08 11:00:00,5.48,5.49,5.43,5.43,579700.0,5.48,5.49,5.43,5.43,579700.0
2011-12-08 11:30:00,5.43,5.44,5.4,5.42,590900.0,5.43,5.44,5.4,5.42,590900.0
2011-12-08 12:00:00,5.42,5.42,5.4,5.4,296300.0,5.42,5.42,5.4,5.4,296300.0
2011-12-08 12:30:00,5.4,5.41,5.4,5.4,230100.0,5.4,5.41,5.4,5.4,230100.0
2011-12-08 13:00:00,5.4,5.41,5.37,5.38,554200.0,5.4,5.41,5.37,5.38,554200.0
2011-12-08 13:30:00,5.38,5.38,5.37,5.38,235800.0,5.38,5.38,5.37,5.38,235800.0
2011-12-08 14:00:00,5.37,5.38,5.34,5.35,849600.0,5.37,5.38,5.34,5.35,849600.0
2011-12-08 14:30:00,5.35,5.35,5.28,5.29,4000000.0,5.35,5.35,5.28,5.29,4000000.0
2011-12-08 15:00:00,5.3,5.39,5.27,5.39,4368700.0,5.3,5.39,5.27,5.39,4368700.0
2011-12-08 15:30:00,5.39,5.43,5.3,5.33,3301400.0,5.39,5.43,5.3,5.33,3301400.0
2011-12-09 09:30:00,5.38,5.43,5.32,5.35,1086900.0,5.38,5.43,5.32,5.35,1086900.0
2011-12-09 10:00:00,5.35,5.37,5.32,5.35,1241900.0,5.35,5.37,5.32,5.35,1241900.0
2011-12-09 10:30:00,5.34,5.36,5.33,5.36,605700.0,5.34,5.36,5.33,5.36,605700.0
2011-12-09 11:00:00,5.36,5.43,5.36,5.42,1846200.0,5.36,5.43,5.36,5.42,1846200.0
2011-12-09 11:30:00,5.42,5.43,5.4,5.4,412400.0,5.42,5.43,5.4,5.4,412400.0
2011-12-09 12:00:00,5.4,5.42,5.39,5.41,487200.0,5.4,5.42,5.39,5.41,487200.0
2011-12-09 12:30:00,5.4,5.43,5.4,5.42,317600.0,5.4,5.43,5.4,5.42,317600.0
2011-12-09 13:00:00,5.41,5.42,5.4,5.41,389200.0,5.41,5.42,5.4,5.41,389200.0
2011-12-09 13:30:00,5.42,5.42,5.41,5.42,215400.0,5.42,5.42,5.41,5.42,215400.0
2011-12-09 14:00:00,5.41,5.44,5.41,5.44,436400.0,5.41,5.44,5.41,5.44,436400.0
2011-12-09 14:30:00,5.44,5.45,5.42,5.43,682500.0,5.44,5.45,5.42,5.43,682500.0
2011-12-09 15:00:00,5.42,5.43,5.36,5.37,1825400.0,5.42,5.43,5.36,5.37,1825400.0
2011-12-09 15:30:00,5.37,5.38,5.33,5.34,4270100.0,5.37,5.38,5.33,5.34,4270100.0
2011-12-12 09:30:00,5.32,5.32,5.27,5.28,1015600.0,5.32,5.32,5.27,5.28,1015600.0
2011-12-12 10:00:00,5.29,5.31,5.26,5.31,622800.0,5.29,5.31,5.26,5.31,622800.0
2011-12-12 10:30:00,5.3,5.31,5.29,5.29,466600.0,5.3,5.31,5.29,5.29,466600.0
2011-12-12 11:00:00,5.29,5.3,5.27,5.28,616600.0,5.29,5.3,5.27,5.28,616600.0
2011-12-12 11:30:00,5.28,5.29,5.24,5.25,749600.0,5.28,5.29,5.24,5.25,749600.0
2011-12-12 12:00:00,5.25,5.25,5.23,5.24,701800.0,5.25,5.25,5.23,5.24,701800.0
2011-12-12 12:30:00,5.24,5.25,5.23,5.25,414700.0,5.24,5.25,5.23,5.25,414700.0
2011-12-12 13:00:00,5.24,5.26,5.24,5.25,356300.0,5.24,5.26,5.24,5.25,356300.0
2011-12-12 13:30:00,5.25,5.28,5.25,5.27,1248400.0,5.25,5.28,5.25,5.27,1248400.0
2011-12-12 14:00:00,5.26,5.27,5.24,5.25,1196500.0,5.26,5.27,5.24,5.25,1196500.0
2011-12-12 14:30:00,5.25,5.29,5.24,5.29,561900.0,5.25,5.29,5.24,5.29,561900.0
2011-12-12 15:00:00,5.29,5.29,5.26,5.27,1063600.0,5.29,5.29,5.26,5.27,1063600.0
2011-12-12 15:30:00,5.27,5.31,5.26,5.3,4490600.0,5.27,5.31,5.26,5.3,4490600.0
2011-12-13 09:30:00,5.31,5.37,5.29,5.34,1876600.0,5.31,5.37,5.29,5.34,1876600.0
2011-12-13 10:00:00,5.34,5.37,5.33,5.35,2376600.0,5.34,5.37,5.33,5.35,2376600.0
2011-12-13 10:30:00,5.35,5.38,5.32,5.37,1652300.0,5.35,5.38,5.32,5.37,1652300.0
2011-12-13 11:00:00,5.38,5.38,5.33,5.37,1634400.0,5.38,5.38,5.33,5.37,1634400.0
2011-12-13 11:30:00,5.37,5.41,5.35,5.4,1447100.0,5.37,5.41,5.35,5.4,1447100.0
2011-12-13 12:00:00,5.4,5.4,5.36,5.4,1233400.0,5.4,5.4,5.36,5.4,1233400.0
2011-12-13 12:30:00,5.4,5.4,5.37,5.39,588000.0,5.4,5.4,5.37,5.39,588000.0
2011-12-13 13:00:00,5.39,5.41,5.36,5.37,1306700.0,5.39,5.41,5.36,5.37,1306700.0
2011-12-13 13:30:00,5.37,5.38,5.35,5.37,492900.0,5.37,5.38,5.35,5.37,492900.0
2011-12-13 14:00:00,5.36,5.38,5.35,5.36,1185200.0,5.36,5.38,5.35,5.36,1185200.0
2011-12-13 14:30:00,5.36,5.38,5.35,5.37,2512900.0,5.36,5.38,5.35,5.37,2512900.0
2011-12-13 15:00:00,5.36,5.38,5.34,5.35,3593200.0,5.36,5.38,5.34,5.35,3593200.0
2011-12-13 15:30:00,5.35,5.36,5.3,5.32,3421700.0,5.35,5.36,5.3,5.32,3421700.0
2011-12-14 09:30:00,5.3,5.32,5.25,5.26,2456800.0,5.3,5.32,5.25,5.26,2456800.0
2011-12-14 10:00:00,5.25,5.28,5.23,5.24,3348900.0,5.25,5.28,5.23,5.24,3348900.0
2011-12-14 10:30:00,5.25,5.25,5.2,5.21,1491500.0,5.25,5.25,5.2,5.21,1491500.0
2011-12-14 11:00:00,5.2,5.23,5.19,5.22,1567700.0,5.2,5.23,5.19,5.22,1567700.0
2011-12-14 11:30:00,5.22,5.23,5.21,5.23,494500.0,5.22,5.23,5.21,5.23,494500.0
2011-12-14 12:00:00,5.22,5.26,5.22,5.24,922600.0,5.22,5.26,5.22,5.24,922600.0
2011-12-14 12:30:00,5.24,5.26,5.23,5.24,481000.0,5.24,5.26,5.23,5.24,481000.0
2011-12-14 13:00:00,5.23,5.24,5.17,5.18,2333800.0,5.23,5.24,5.17,5.18,2333800.0
2011-12-14 13:30:00,5.19,5.23,5.18,5.19,2115200.0,5.19,5.23,5.18,5.19,2115200.0
2011-12-14 14:00:00,5.19,5.2,5.15,5.17,1138000.0,5.19,5.2,5.15,5.17,1138000.0
2011-12-14 14:30:00,5.17,5.17,5.14,5.16,777200.0,5.17,5.17,5.14,5.16,777200.0
2011-12-14 15:00:00,5.15,5.17,5.12,5.12,1751500.0,5.15,5.17,5.12,5.12,1751500.0
2011-12-14 15:30:00,5.13,5.14,5.11,5.12,4555700.0,5.13,5.14,5.11,5.12,4555700.0
2011-12-15 09:30:00,5.12,5.18,5.1,5.15,1963000.0,5.12,5.18,5.1,5.15,1963000.0
2011-12-15 10:00:00,5.15,5.17,5.08,5.1,1486200.0,5.15,5.17,5.08,5.1,1486200.0
2011-12-15 10:30:00,5.1,5.1,5.02,5.02,1355900.0,5.1,5.1,5.02,5.02,1355900.0
2011-12-15 11:00:00,5.02,5.08,5.02,5.08,1834900.0,5.02,5.08,5.02,5.08,1834900.0
2011-12-15 11:30:00,5.08,5.08,5.04,5.04,1411900.0,5.08,5.08,5.04,5.04,1411900.0
2011-12-15 12:00:00,5.05,5.05,5.04,5.04,818500.0,5.05,5.05,5.04,5.04,818500.0
2011-12-15 12:30:00,5.04,5.07,5.01,5.01,2488000.0,5.04,5.07,5.01,5.01,2488000.0
2011-12-15 13:00:00,5.02,5.03,5.01,5.03,512800.0,5.02,5.03,5.01,5.03,512800.0
2011-12-15 13:30:00,5.03,5.06,5.02,5.04,1140400.0,5.03,5.06,5.02,5.04,1140400.0
2011-12-15 14:00:00,5.04,5.05,5.03,5.04,1234600.0,5.04,5.05,5.03,5.04,1234600.0
2011-12-15 14:30:00,5.04,5.07,5.04,5.06,1188300.0,5.04,5.07,5.04,5.06,1188300.0
2011-12-15 15:00:00,5.07,5.09,5.06,5.09,2268000.0,5.07,5.09,5.06,5.09,2268000.0
2011-12-15 15:30:00,5.09,5.12,5.08,5.1,4718900.0,5.09,5.12,5.08,5.1,4718900.0
2011-12-16 09:30:00,5.16,5.19,5.06,5.09,3542900.0,5.16,5.19,5.06,5.09,3542900.0
2011-12-16 10:00:00,5.08,5.18,5.08,5.18,2327200.0,5.08,5.18,5.08,5.18,2327200.0
2011-12-16 10:30:00,5.18,5.21,5.18,5.21,2029000.0,5.18,5.21,5.18,5.21,2029000.0
2011-12-16 11:00:00,5.21,5.25,5.21,5.22,1807700.0,5.21,5.25,5.21,5.22,1807700.0
2011-12-16 11:30:00,5.21,5.22,5.18,5.19,2041500.0,5.21,5.22,5.18,5.19,2041500.0
2011-12-16 12:00:00,5.19,5.19,5.15,5.16,1567500.0,5.19,5.19,5.15,5.16,1567500.0
2011-12-16 12:30:00,5.16,5.16,5.11,5.13,1139200.0,5.16,5.16,5.11,5.13,1139200.0
2011-12-16 13:00:00,5.13,5.14,5.1,5.12,600800.0,5.13,5.14,5.1,5.12,600800.0
2011-12-16 13:30:00,5.11,5.17,5.11,5.16,1233200.0,5.11,5.17,5.11,5.16,1233200.0
2011-12-16 14:00:00,5.16,5.17,5.15,5.16,488400.0,5.16,5.17,5.15,5.16,488400.0
2011-12-16 14:30:00,5.15,5.16,5.15,5.16,388800.0,5.15,5.16,5.15,5.16,388800.0
2011-12-16 15:00:00,5.16,5.16,5.14,5.14,793800.0,5.16,5.16,5.14,5.14,793800.0
2011-12-16 15:30:00,5.15,5.16,5.13,5.15,1741800.0,5.15,5.16,5.13,5.15,1741800.0
2011-12-19 09:30:00,5.15,5.2,5.13,5.19,651500.0,5.15,5.2,5.13,5.19,651500.0
2011-12-19 10:00:00,5.18,5.19,5.12,5.13,619300.0,5.18,5.19,5.12,5.13,619300.0
2011-12-19 10:30:00,5.14,5.17,5.08,5.09,1919200.0,5.14,5.17,5.08,5.09,1919200.0
2011-12-19 11:00:00,5.09,5.1,5.05,5.08,1259100.0,5.09,5.1,5.05,5.08,1259100.0
2011-12-19 11:30:00,5.08,5.09,5.06,5.08,892500.0,5.08,5.09,5.06,5.08,892500.0
2011-12-19 12:00:00,5.08,5.09,5.07,5.08,389500.0,5.08,5.09,5.07,5.08,389500.0
2011-12-19 12:30:00,5.07,5.08,5.07,5.07,201000.0,5.07,5.08,5.07,5.07,201000.0
2011-12-19 13:00:00,5.08,5.08,5.05,5.06,675800.0,5.08,5.08,5.05,5.06,675800.0
2011-12-19 13:30:00,5.06,5.1,5.05,5.08,466300.0,5.06,5.1,5.05,5.08,466300.0
2011-12-19 14:00:00,5.08,5.09,5.07,5.08,602000.0,5.08,5.09,5.07,5.08,602000.0
2011-12-19 14:30:00,5.07,5.1,5.07,5.09,819900.0,5.07,5.1,5.07,5.09,819900.0
2011-12-19 15:00:00,5.1,5.1,5.06,5.07,1745400.0,5.1,5.1,5.06,5.07,1745400.0
2011-12-19 15:30:00,5.06,5.09,5.06,5.08,3410600.0,5.06,5.09,5.06,5.08,3410600.0
2011-12-20 09:30:00,5.16,5.21,5.13,5.18,1057100.0,5.16,5.21,5.13,5.18,1057100.0
2011-12-20 10:00:00,5.19,5.22,5.18,5.21,968500.0,5.19,5.22,5.18,5.21,968500.0
2011-12-20 10:30:00,5.2,5.2,5.17,5.19,707400.0,5.2,5.2,5.17,5.19,707400.0
2011-12-20 11:00:00,5.19,5.2,5.18,5.18,387900.0,5.19,5.2,5.18,5.18,387900.0
2011-12-20 11:30:00,5.19,5.2,5.16,5.18,696200.0,5.19,5.2,5.16,5.18,696200.0
2011-12-20 12:00:00,5.19,5.19,5.17,5.17,292900.0,5.19,5.19,5.17,5.17,292900.0
2011-12-20 12:30:00,5.18,5.19,5.17,5.18,333600.0,5.18,5.19,5.17,5.18,333600.0
2011-12-20 13:00:00,5.19,5.22,5.18,5.18,1203600.0,5.19,5.22,5.18,5.18,1203600.0
2011-12-20 13:30:00,5.18,5.19,5.18,5.18,206200.0,5.18,5.19,5.18,5.18,206200.0
2011-12-20 14:00:00,5.19,5.19,5.16,5.16,578100.0,5.19,5.19,5.16,5.16,578100.0
2011-12-20 14:30:00,5.16,5.19,5.16,5.17,1359800.0,5.16,5.19,5.16,5.17,1359800.0
2011-12-20 15:00:00,5.17,5.18,5.16,5.17,1002100.0,5.17,5.18,5.16,5.17,1002100.0
2011-12-20 15:30:00,5.17,5.18,5.14,5.16,3966500.0,5.17,5.18,5.14,5.16,3966500.0
2011-12-21 09:30:00,5.15,5.17,5.1,5.11,952200.0,5.15,5.17,5.1,5.11,952200.0
2011-12-21 10:00:00,5.11,5.19,5.1,5.17,1649000.0,5.11,5.19,5.1,5.17,1649000.0
2011-12-21 10:30:00,5.17,5.18,5.15,5.16,906400.0,5.17,5.18,5.15,5.16,906400.0
2011-12-21 11:00:00,5.16,5.17,5.12,5.13,540600.0,5.16,5.17,5.12,5.13,540600.0
2011-12-21 11:30:00,5.13,5.17,5.11,5.17,2104200.0,5.13,5.17,5.11,5.17,2104200.0
2011-12-21 12:00:00,5.17,5.18,5.13,5.13,539200.0,5.17,5.18,5.13,5.13,539200.0
2011-12-21 12:30:00,5.13,5.14,5.13,5.14,444800.0,5.13,5.14,5.13,5.14,444800.0
2011-12-21 13:00:00,5.14,5.16,5.13,5.15,809900.0,5.14,5.16,5.13,5.15,809900.0
2011-12-21 13:30:00,5.15,5.18,5.14,5.18,896200.0,5.15,5.18,5.14,5.18,896200.0
2011-12-21 14:00:00,5.18,5.23,5.17,5.21,1315100.0,5.18,5.23,5.17,5.21,1315100.0
2011-12-21 14:30:00,5.21,5.22,5.19,5.2,2603400.0,5.21,5.22,5.19,5.2,2603400.0
2011-12-21 15:00:00,5.21,5.21,5.18,5.21,3046900.0,5.21,5.21,5.18,5.21,3046900.0
2011-12-21 15:30:00,5.21,5.24,5.2,5.21,4673700.0,5.21,5.24,5.2,5.21,4673700.0
2011-12-22 09:30:00,5.16,5.3,5.14,5.25,3070400.0,5.16,5.3,5.14,5.25,3070400.0
2011-12-22 10:00:00,5.25,5.28,5.23,5.27,2599500.0,5.25,5.28,5.23,5.27,2599500.0
2011-12-22 10:30:00,5.27,5.27,5.24,5.25,980000.0,5.27,5.27,5.24,5.25,980000.0
2011-12-22 11:00:00,5.26,5.28,5.25,5.27,1963200.0,5.26,5.28,5.25,5.27,1963200.0
2011-12-22 11:30:00,5.26,5.27,5.24,5.25,1892200.0,5.26,5.27,5.24,5.25,1892200.0
2011-12-22 12:00:00,5.25,5.27,5.23,5.27,1946300.0,5.25,5.27,5.23,5.27,1946300.0
2011-12-22 12:30:00,5.27,5.27,5.24,5.25,357000.0,5.27,5.27,5.24,5.25,357000.0
2011-12-22 13:00:00,5.25,5.26,5.24,5.25,1326600.0,5.25,5.26,5.24,5.25,1326600.0
2011-12-22 13:30:00,5.25,5.27,5.24,5.25,1134600.0,5.25,5.27,5.24,5.25,1134600.0
2011-12-22 14:00:00,5.25,5.25,5.23,5.24,1001500.0,5.25,5.25,5.23,5.24,1001500.0
2011-12-22 14:30:00,5.24,5.26,5.23,5.24,1279700.0,5.24,5.26,5.23,5.24,1279700.0
2011-12-22 15:00:00,5.23,5.24,5.22,5.23,1494000.0,5.23,5.24,5.22,5.23,1494000.0
2011-12-22 15:30:00,5.23,5.24,5.2,5.21,2861800.0,5.23,5.24,5.2,5.21,2861800.0
2011-12-23 09:30:00,5.26,5.26,5.2,5.22,674300.0,5.26,5.26,5.2,5.22,674300.0
2011-12-23 10:00:00,5.21,5.22,5.19,5.21,319800.0,5.21,5.22,5.19,5.21,319800.0
2011-12-23 10:30:00,5.21,5.22,5.2,5.22,491800.0,5.21,5.22,5.2,5.22,491800.0
2011-12-23 11:00:00,5.21,5.24,5.2,5.24,922500.0,5.21,5.24,5.2,5.24,922500.0
2011-12-23 11:30:00,5.24,5.26,5.23,5.23,1686000.0,5.24,5.26,5.23,5.23,1686000.0
2011-12-23 12:00:00,5.24,5.25,5.23,5.24,474900.0,5.24,5.25,5.23,5.24,474900.0
2011-12-23 12:30:00,5.23,5.24,5.22,5.23,459900.0,5.23,5.24,5.22,5.23,459900.0
2011-12-23 13:00:00,5.23,5.27,5.22,5.26,1053400.0,5.23,5.27,5.22,5.26,1053400.0
2011-12-23 13:30:00,5.27,5.27,5.22,5.22,2442700.0,5.27,5.27,5.22,5.22,2442700.0
2011-12-23 14:00:00,5.23,5.23,5.19,5.19,694600.0,5.23,5.23,5.19,5.19,694600.0
2011-12-23 14:30:00,5.19,5.2,5.18,5.19,889600.0,5.19,5.2,5.18,5.19,889600.0
2011-12-23 15:00:00,5.18,5.21,5.18,5.21,861500.0,5.18,5.21,5.18,5.21,861500.0
2011-12-23 15:30:00,5.21,5.25,5.2,5.22,1935500.0,5.21,5.25,5.2,5.22,1935500.0
2011-12-27 09:30:00,5.24,5.3,5.22,5.29,464200.0,5.24,5.3,5.22,5.29,464200.0
2011-12-27 10:00:00,5.29,5.3,5.26,5.28,736400.0,5.29,5.3,5.26,5.28,736400.0
2011-12-27 10:30:00,5.28,5.29,5.26,5.27,546600.0,5.28,5.29,5.26,5.27,546600.0
2011-12-27 11:00:00,5.27,5.29,5.26,5.29,308400.0,5.27,5.29,5.26,5.29,308400.0
2011-12-27 11:30:00,5.29,5.29,5.28,5.29,176200.0,5.29,5.29,5.28,5.29,176200.0
2011-12-27 12:00:00,5.29,5.29,5.28,5.28,256100.0,5.29,5.29,5.28,5.28,256100.0
2011-12-27 12:30:00,5.28,5.29,5.28,5.28,154000.0,5.28,5.29,5.28,5.28,154000.0
2011-12-27 13:00:00,5.28,5.29,5.28,5.28,158500.0,5.28,5.29,5.28,5.28,158500.0
2011-12-27 13:30:00,5.28,5.29,5.28,5.28,131700.0,5.28,5.29,5.28,5.28,131700.0
2011-12-27 14:00:00,5.28,5.29,5.26,5.27,483800.0,5.28,5.29,5.26,5.27,483800.0
2011-12-27 14:30:00,5.26,5.27,5.26,5.26,98000.0,5.26,5.27,5.26,5.26,98000.0
2011-12-27 15:00:00,5.26,5.27,5.26,5.26,237700.0,5.26,5.27,5.26,5.26,237700.0
2011-12-27 15:30:00,5.26,5.26,5.22,5.24,1763200.0,5.26,5.26,5.22,5.24,1763200.0
2011-12-28 09:30:00,5.24,5.25,5.14,5.16,446800.0,5.24,5.25,5.14,5.16,446800.0
2011-12-28 10:00:00,5.17,5.2,5.16,5.18,268200.0,5.17,5.2,5.16,5.18,268200.0
2011-12-28 10:30:00,5.17,5.2,5.17,5.2,265700.0,5.17,5.2,5.17,5.2,265700.0
2011-12-28 11:00:00,5.2,5.2,5.17,5.18,166600.0,5.2,5.2,5.17,5.18,166600.0
2011-12-28 11:30:00,5.17,5.19,5.17,5.19,194100.0,5.17,5.19,5.17,5.19,194100.0
2011-12-28 12:00:00,5.19,5.19,5.16,5.16,369900.0,5.19,5.19,5.16,5.16,369900.0
2011-12-28 12:30:00,5.17,5.17,5.15,5.16,181900.0,5.17,5.17,5.15,5.16,181900.0
2011-12-28 13:00:00,5.16,5.18,5.15,5.18,173100.0,5.16,5.18,5.15,5.18,173100.0
2011-12-28 13:30:00,5.18,5.2,5.18,5.19,121000.0,5.18,5.2,5.18,5.19,121000.0
2011-12-28 14:00:00,5.19,5.2,5.18,5.18,234700.0,5.19,5.2,5.18,5.18,234700.0
2011-12-28 14:30:00,5.18,5.19,5.18,5.18,378900.0,5.18,5.19,5.18,5.18,378900.0
2011-12-28 15:00:00,5.19,5.19,5.15,5.16,561100.0,5.19,5.19,5.15,5.16,561100.0
2011-12-28 15:30:00,5.15,5.17,5.15,5.16,1033500.0,5.15,5.17,5.15,5.16,1033500.0
2011-12-29 09:30:00,5.16,5.17,5.14,5.15,433800.0,5.16,5.17,5.14,5.15,433800.0
2011-12-29 10:00:00,5.15,5.15,5.14,5.15,226400.0,5.15,5.15,5.14,5.15,226400.0
2011-12-29 10:30:00,5.15,5.17,5.14,5.17,806400.0,5.15,5.17,5.14,5.17,806400.0
2011-12-29 11:00:00,5.17,5.19,5.16,5.17,626100.0,5.17,5.19,5.16,5.17,626100.0
2011-12-29 11:30:00,5.18,5.2,5.17,5.2,524800.0,5.18,5.2,5.17,5.2,524800.0
2011-12-29 12:00:00,5.2,5.27,5.2,5.27,622700.0,5.2,5.27,5.2,5.27,622700.0
2011-12-29 12:30:00,5.26,5.31,5.25,5.29,2191200.0,5.26,5.31,5.25,5.29,2191200.0
2011-12-29 13:00:00,5.28,5.29,5.26,5.26,694800.0,5.28,5.29,5.26,5.26,694800.0
2011-12-29 13:30:00,5.27,5.28,5.26,5.27,314700.0,5.27,5.28,5.26,5.27,314700.0
2011-12-29 14:00:00,5.27,5.31,5.27,5.3,504400.0,5.27,5.31,5.27,5.3,504400.0
2011-12-29 14:30:00,5.3,5.31,5.3,5.3,262000.0,5.3,5.31,5.3,5.3,262000.0
2011-12-29 15:00:00,5.3,5.31,5.29,5.3,545500.0,5.3,5.31,5.29,5.3,545500.0
2011-12-29 15:30:00,5.3,5.35,5.3,5.32,1988500.0,5.3,5.35,5.3,5.32,1988500.0
2011-12-30 09:30:00,5.29,5.35,5.28,5.35,333000.0,5.29,5.35,5.28,5.35,333000.0
2011-12-30 10:00:00,5.34,5.35,5.31,5.31,393400.0,5.34,5.35,5.31,5.31,393400.0
2011-12-30 10:30:00,5.31,5.34,5.3,5.34,591000.0,5.31,5.34,5.3,5.34,591000.0
2011-12-30 11:00:00,5.33,5.39,5.33,5.37,588400.0,5.33,5.39,5.33,5.37,588400.0
2011-12-30 11:30:00,5.38,5.38,5.36,5.37,452600.0,5.38,5.38,5.36,5.37,452600.0
2011-12-30 12:00:00,5.38,5.38,5.36,5.38,353100.0,5.38,5.38,5.36,5.38,353100.0
2011-12-30 12:30:00,5.38,5.38,5.37,5.37,136800.0,5.38,5.38,5.37,5.37,136800.0
2011-12-30 13:00:00,5.37,5.38,5.35,5.35,355200.0,5.37,5.38,5.35,5.35,355200.0
2011-12-30 13:30:00,5.35,5.37,5.34,5.36,524600.0,5.35,5.37,5.34,5.36,524600.0
2011-12-30 14:00:00,5.37,5.37,5.34,5.34,460100.0,5.37,5.37,5.34,5.34,460100.0
2011-12-30 14:30:00,5.34,5.35,5.32,5.33,478900.0,5.34,5.35,5.32,5.33,478900.0
2011-12-30 15:00:00,5.33,5.36,5.33,5.34,560400.0,5.33,5.36,5.33,5.34,560400.0
2011-12-30 15:30:00,5.34,5.35,5.33,5.33,1422800.0,5.34,5.35,5.33,5.33,1422800.0
2012-01-03 09:30:00,5.42,5.48,5.4,5.45,930800.0,5.42,5.48,5.4,5.45,930800.0
2012-01-03 10:00:00,5.45,5.45,5.4,5.4,891800.0,5.45,5.45,5.4,5.4,891800.0
2012-01-03 10:30:00,5.41,5.42,5.36,5.36,585200.0,5.41,5.42,5.36,5.36,585200.0
2012-01-03 11:00:00,5.36,5.37,5.35,5.36,523700.0,5.36,5.37,5.35,5.36,523700.0
2012-01-03 11:30:00,5.36,5.41,5.35,5.37,2342000.0,5.36,5.41,5.35,5.37,2342000.0
2012-01-03 12:00:00,5.38,5.39,5.36,5.37,740900.0,5.38,5.39,5.36,5.37,740900.0
2012-01-03 12:30:00,5.37,5.38,5.33,5.34,564000.0,5.37,5.38,5.33,5.34,564000.0
2012-01-03 13:00:00,5.33,5.38,5.33,5.38,794500.0,5.33,5.38,5.33,5.38,794500.0
2012-01-03 13:30:00,5.38,5.39,5.35,5.37,1331700.0,5.38,5.39,5.35,5.37,1331700.0
2012-01-03 14:00:00,5.37,5.4,5.34,5.34,1089200.0,5.37,5.4,5.34,5.34,1089200.0
2012-01-03 14:30:00,5.35,5.4,5.34,5.39,2263400.0,5.35,5.4,5.34,5.39,2263400.0
2012-01-03 15:00:00,5.39,5.4,5.37,5.37,694900.0,5.39,5.4,5.37,5.37,694900.0
2012-01-03 15:30:00,5.38,5.41,5.34,5.35,2559200.0,5.38,5.41,5.34,5.35,2559200.0
2012-01-04 09:30:00,5.32,5.41,5.28,5.3,952500.0,5.32,5.41,5.28,5.3,952500.0
2012-01-04 10:00:00,5.31,5.31,5.25,5.25,720600.0,5.31,5.31,5.25,5.25,720600.0
2012-01-04 10:30:00,5.25,5.3,5.23,5.28,3032800.0,5.25,5.3,5.23,5.28,3032800.0
2012-01-04 11:00:00,5.28,5.29,5.25,5.27,1790900.0,5.28,5.29,5.25,5.27,1790900.0
2012-01-04 11:30:00,5.28,5.33,5.27,5.28,5647700.0,5.28,5.33,5.27,5.28,5647700.0
2012-01-04 12:00:00,5.28,5.31,5.27,5.29,1206200.0,5.28,5.31,5.27,5.29,1206200.0
2012-01-04 12:30:00,5.29,5.31,5.29,5.29,1026400.0,5.29,5.31,5.29,5.29,1026400.0
2012-01-04 13:00:00,5.29,5.32,5.29,5.31,524400.0,5.29,5.32,5.29,5.31,524400.0
2012-01-04 13:30:00,5.31,5.32,5.3,5.31,712300.0,5.31,5.32,5.3,5.31,712300.0
2012-01-04 14:00:00,5.32,5.32,5.29,5.31,329700.0,5.32,5.32,5.29,5.31,329700.0
2012-01-04 14:30:00,5.31,5.36,5.3,5.33,3163100.0,5.31,5.36,5.3,5.33,3163100.0
2012-01-04 15:00:00,5.33,5.34,5.29,5.29,1195600.0,5.33,5.34,5.29,5.29,1195600.0
2012-01-04 15:30:00,5.3,5.32,5.28,5.3,3438700.0,5.3,5.32,5.28,5.3,3438700.0
2012-01-05 09:30:00,5.27,5.31,5.26,5.31,748700.0,5.27,5.31,5.26,5.31,748700.0
2012-01-05 10:00:00,5.31,5.38,5.29,5.36,1558100.0,5.31,5.38,5.29,5.36,1558100.0
2012-01-05 10:30:00,5.37,5.37,5.32,5.33,749000.0,5.37,5.37,5.32,5.33,749000.0
2012-01-05 11:00:00,5.33,5.34,5.32,5.33,797700.0,5.33,5.34,5.32,5.33,797700.0
2012-01-05 11:30:00,5.33,5.33,5.29,5.29,1091400.0,5.33,5.33,5.29,5.29,1091400.0
2012-01-05 12:00:00,5.29,5.3,5.27,5.28,606400.0,5.29,5.3,5.27,5.28,606400.0
2012-01-05 12:30:00,5.28,5.3,5.26,5.3,988600.0,5.28,5.3,5.26,5.3,988600.0
2012-01-05 13:00:00,5.3,5.33,5.29,5.32,452200.0,5.3,5.33,5.29,5.32,452200.0
2012-01-05 13:30:00,5.32,5.32,5.31,5.31,1498000.0,5.32,5.32,5.31,5.31,1498000.0
2012-01-05 14:00:00,5.32,5.33,5.28,5.29,846400.0,5.32,5.33,5.28,5.29,846400.0
2012-01-05 14:30:00,5.29,5.31,5.29,5.31,163800.0,5.29,5.31,5.29,5.31,163800.0
2012-01-05 15:00:00,5.3,5.33,5.3,5.33,881300.0,5.3,5.33,5.3,5.33,881300.0
2012-01-05 15:30:00,5.33,5.36,5.32,5.34,1479400.0,5.33,5.36,5.32,5.34,1479400.0
2012-01-06 09:30:00,5.55,5.57,5.38,5.38,2271700.0,5.55,5.57,5.38,5.38,2271700.0
2012-01-06 10:00:00,5.38,5.39,5.32,5.33,1911300.0,5.38,5.39,5.32,5.33,1911300.0
2012-01-06 10:30:00,5.33,5.38,5.3,5.38,2085800.0,5.33,5.38,5.3,5.38,2085800.0
2012-01-06 11:00:00,5.37,5.42,5.37,5.38,3202100.0,5.37,5.42,5.37,5.38,3202100.0
2012-01-06 11:30:00,5.37,5.38,5.34,5.34,592600.0,5.37,5.38,5.34,5.34,592600.0
2012-01-06 12:00:00,5.35,5.36,5.34,5.34,405600.0,5.35,5.36,5.34,5.34,405600.0
2012-01-06 12:30:00,5.35,5.35,5.3,5.32,800500.0,5.35,5.35,5.3,5.32,800500.0
2012-01-06 13:00:00,5.32,5.34,5.31,5.32,887700.0,5.32,5.34,5.31,5.32,887700.0
2012-01-06 13:30:00,5.33,5.37,5.32,5.36,2166200.0,5.33,5.37,5.32,5.36,2166200.0
2012-01-06 14:00:00,5.36,5.37,5.34,5.35,1144500.0,5.36,5.37,5.34,5.35,1144500.0
2012-01-06 14:30:00,5.34,5.35,5.31,5.31,1888800.0,5.34,5.35,5.31,5.31,1888800.0
2012-01-06 15:00:00,5.31,5.32,5.29,5.3,1304800.0,5.31,5.32,5.29,5.3,1304800.0
2012-01-06 15:30:00,5.31,5.33,5.29,5.29,1822600.0,5.31,5.33,5.29,5.29,1822600.0
2012-01-09 09:30:00,5.34,5.36,5.28,5.29,818200.0,5.34,5.36,5.28,5.29,818200.0
2012-01-09 10:00:00,5.28,5.29,5.26,5.28,439400.0,5.28,5.29,5.26,5.28,439400.0
2012-01-09 10:30:00,5.28,5.3,5.26,5.27,677800.0,5.28,5.3,5.26,5.27,677800.0
2012-01-09 11:00:00,5.28,5.28,5.26,5.27,499200.0,5.28,5.28,5.26,5.27,499200.0
2012-01-09 11:30:00,5.27,5.27,5.26,5.27,135200.0,5.27,5.27,5.26,5.27,135200.0
2012-01-09 12:00:00,5.27,5.3,5.26,5.3,1317400.0,5.27,5.3,5.26,5.3,1317400.0
2012-01-09 12:30:00,5.29,5.31,5.29,5.31,227100.0,5.29,5.31,5.29,5.31,227100.0
2012-01-09 13:00:00,5.3,5.31,5.29,5.3,282600.0,5.3,5.31,5.29,5.3,282600.0
2012-01-09 13:30:00,5.3,5.3,5.29,5.29,102900.0,5.3,5.3,5.29,5.29,102900.0
2012-01-09 14:00:00,5.3,5.31,5.29,5.3,226400.0,5.3,5.31,5.29,5.3,226400.0
2012-01-09 14:30:00,5.31,5.32,5.3,5.32,670500.0,5.31,5.32,5.3,5.32,670500.0
2012-01-09 15:00:00,5.32,5.35,5.31,5.35,859900.0,5.32,5.35,5.31,5.35,859900.0
2012-01-09 15:30:00,5.35,5.38,5.34,5.35,2942600.0,5.35,5.38,5.34,5.35,2942600.0
2012-01-10 09:30:00,5.39,5.43,5.37,5.42,4060200.0,5.39,5.43,5.37,5.42,4060200.0
2012-01-10 10:00:00,5.42,5.46,5.4,5.42,1587800.0,5.42,5.46,5.4,5.42,1587800.0
2012-01-10 10:30:00,5.42,5.45,5.41,5.42,2804200.0,5.42,5.45,5.41,5.42,2804200.0
2012-01-10 11:00:00,5.42,5.45,5.42,5.45,561400.0,5.42,5.45,5.42,5.45,561400.0
2012-01-10 11:30:00,5.45,5.46,5.44,5.45,818600.0,5.45,5.46,5.44,5.45,818600.0
2012-01-10 12:00:00,5.45,5.46,5.44,5.45,511600.0,5.45,5.46,5.44,5.45,511600.0
2012-01-10 12:30:00,5.45,5.48,5.43,5.48,1619300.0,5.45,5.48,5.43,5.48,1619300.0
2012-01-10 13:00:00,5.48,5.48,5.46,5.47,587200.0,5.48,5.48,5.46,5.47,587200.0
2012-01-10 13:30:00,5.47,5.49,5.46,5.48,601600.0,5.47,5.49,5.46,5.48,601600.0
2012-01-10 14:00:00,5.48,5.48,5.46,5.47,382300.0,5.48,5.48,5.46,5.47,382300.0
2012-01-10 14:30:00,5.47,5.52,5.46,5.51,1382700.0,5.47,5.52,5.46,5.51,1382700.0
2012-01-10 15:00:00,5.5,5.51,5.5,5.51,495100.0,5.5,5.51,5.5,5.51,495100.0
2012-01-10 15:30:00,5.51,5.61,5.5,5.52,5637700.0,5.51,5.61,5.5,5.52,5637700.0
2012-01-11 09:30:00,5.53,5.59,5.5,5.52,1449100.0,5.53,5.59,5.5,5.52,1449100.0
2012-01-11 10:00:00,5.51,5.52,5.49,5.5,1188500.0,5.51,5.52,5.49,5.5,1188500.0
2012-01-11 10:30:00,5.5,5.5,5.47,5.49,1059000.0,5.5,5.5,5.47,5.49,1059000.0
2012-01-11 11:00:00,5.49,5.51,5.48,5.51,719100.0,5.49,5.51,5.48,5.51,719100.0
2012-01-11 11:30:00,5.51,5.54,5.5,5.54,1015500.0,5.51,5.54,5.5,5.54,1015500.0
2012-01-11 12:00:00,5.54,5.65,5.53,5.61,2042100.0,5.54,5.65,5.53,5.61,2042100.0
2012-01-11 12:30:00,5.62,5.63,5.6,5.62,691500.0,5.62,5.63,5.6,5.62,691500.0
2012-01-11 13:00:00,5.62,5.65,5.6,5.61,936600.0,5.62,5.65,5.6,5.61,936600.0
2012-01-11 13:30:00,5.61,5.61,5.57,5.57,973900.0,5.61,5.61,5.57,5.57,973900.0
2012-01-11 14:00:00,5.57,5.57,5.54,5.54,893800.0,5.57,5.57,5.54,5.54,893800.0
2012-01-11 14:30:00,5.54,5.55,5.53,5.54,638900.0,5.54,5.55,5.53,5.54,638900.0
2012-01-11 15:00:00,5.54,5.55,5.53,5.54,806500.0,5.54,5.55,5.53,5.54,806500.0
2012-01-11 15:30:00,5.54,5.56,5.52,5.53,2477900.0,5.54,5.56,5.52,5.53,2477900.0
2012-01-12 09:30:00,5.6,5.61,5.52,5.56,573900.0,5.6,5.61,5.52,5.56,573900.0
2012-01-12 10:00:00,5.55,5.56,5.48,5.5,680100.0,5.55,5.56,5.48,5.5,680100.0
2012-01-12 10:30:00,5.5,5.51,5.42,5.46,657600.0,5.5,5.51,5.42,5.46,657600.0
2012-01-12 11:00:00,5.46,5.46,5.45,5.46,364900.0,5.46,5.46,5.45,5.46,364900.0
2012-01-12 11:30:00,5.46,5.48,5.45,5.45,537400.0,5.46,5.48,5.45,5.45,537400.0
2012-01-12 12:00:00,5.45,5.5,5.45,5.5,594600.0,5.45,5.5,5.45,5.5,594600.0
2012-01-12 12:30:00,5.5,5.5,5.46,5.46,1111700.0,5.5,5.5,5.46,5.46,1111700.0
2012-01-12 13:00:00,5.47,5.48,5.41,5.44,1659900.0,5.47,5.48,5.41,5.44,1659900.0
2012-01-12 13:30:00,5.44,5.5,5.44,5.5,1523900.0,5.44,5.5,5.44,5.5,1523900.0
2012-01-12 14:00:00,5.5,5.51,5.49,5.51,253800.0,5.5,5.51,5.49,5.51,253800.0
2012-01-12 14:30:00,5.5,5.54,5.49,5.54,759700.0,5.5,5.54,5.49,5.54,759700.0
2012-01-12 15:00:00,5.54,5.56,5.53,5.56,261000.0,5.54,5.56,5.53,5.56,261000.0
2012-01-12 15:30:00,5.56,5.59,5.55,5.55,1546500.0,5.56,5.59,5.55,5.55,1546500.0
2012-01-13 09:30:00,5.53,5.56,5.49,5.5,560400.0,5.53,5.56,5.49,5.5,560400.0
2012-01-13 10:00:00,5.5,5.52,5.44,5.48,554500.0,5.5,5.52,5.44,5.48,554500.0
2012-01-13 10:30:00,5.47,5.48,5.45,5.48,790900.0,5.47,5.48,5.45,5.48,790900.0
2012-01-13 11:00:00,5.48,5.51,5.47,5.48,505300.0,5.48,5.51,5.47,5.48,505300.0
2012-01-13 11:30:00,5.48,5.53,5.48,5.49,401500.0,5.48,5.53,5.48,5.49,401500.0
2012-01-13 12:00:00,5.49,5.5,5.47,5.47,314700.0,5.49,5.5,5.47,5.47,314700.0
2012-01-13 12:30:00,5.48,5.49,5.46,5.48,439100.0,5.48,5.49,5.46,5.48,439100.0
2012-01-13 13:00:00,5.47,5.48,5.45,5.45,454400.0,5.47,5.48,5.45,5.45,454400.0
2012-01-13 13:30:00,5.46,5.48,5.45,5.46,498600.0,5.46,5.48,5.45,5.46,498600.0
2012-01-13 14:00:00,5.46,5.46,5.44,5.45,404800.0,5.46,5.46,5.44,5.45,404800.0
2012-01-13 14:30:00,5.45,5.48,5.44,5.48,401500.0,5.45,5.48,5.44,5.48,401500.0
2012-01-13 15:00:00,5.48,5.52,5.47,5.52,628800.0,5.48,5.52,5.47,5.52,628800.0
2012-01-13 15:30:00,5.52,5.54,5.5,5.51,1198600.0,5.52,5.54,5.5,5.51,1198600.0
2012-01-17 09:30:00,5.65,5.65,5.53,5.54,779200.0,5.65,5.65,5.53,5.54,779200.0
2012-01-17 10:00:00,5.53,5.56,5.52,5.53,1044600.0,5.53,5.56,5.52,5.53,1044600.0
2012-01-17 10:30:00,5.54,5.54,5.53,5.53,145200.0,5.54,5.54,5.53,5.53,145200.0
2012-01-17 11:00:00,5.53,5.54,5.51,5.51,791900.0,5.53,5.54,5.51,5.51,791900.0
2012-01-17 11:30:00,5.51,5.54,5.5,5.54,434400.0,5.51,5.54,5.5,5.54,434400.0
2012-01-17 12:00:00,5.54,5.57,5.53,5.55,354700.0,5.54,5.57,5.53,5.55,354700.0
2012-01-17 12:30:00,5.55,5.56,5.53,5.53,267700.0,5.55,5.56,5.53,5.53,267700.0
2012-01-17 13:00:00,5.53,5.54,5.53,5.53,79700.0,5.53,5.54,5.53,5.53,79700.0
2012-01-17 13:30:00,5.53,5.54,5.51,5.52,407500.0,5.53,5.54,5.51,5.52,407500.0
2012-01-17 14:00:00,5.51,5.55,5.51,5.54,588800.0,5.51,5.55,5.51,5.54,588800.0
2012-01-17 14:30:00,5.53,5.54,5.51,5.52,571900.0,5.53,5.54,5.51,5.52,571900.0
2012-01-17 15:00:00,5.52,5.52,5.49,5.5,1010800.0,5.52,5.52,5.49,5.5,1010800.0
2012-01-17 15:30:00,5.5,5.53,5.5,5.52,1194800.0,5.5,5.53,5.5,5.52,1194800.0
2012-01-18 09:30:00,5.5,5.59,5.46,5.57,870000.0,5.5,5.59,5.46,5.57,870000.0
2012-01-18 10:00:00,5.57,5.58,5.54,5.56,519700.0,5.57,5.58,5.54,5.56,519700.0
2012-01-18 10:30:00,5.57,5.57,5.52,5.52,493100.0,5.57,5.57,5.52,5.52,493100.0
2012-01-18 11:00:00,5.52,5.58,5.52,5.58,568000.0,5.52,5.58,5.52,5.58,568000.0
2012-01-18 11:30:00,5.58,5.6,5.56,5.57,548000.0,5.58,5.6,5.56,5.57,548000.0
2012-01-18 12:00:00,5.57,5.61,5.57,5.59,477700.0,5.57,5.61,5.57,5.59,477700.0
2012-01-18 12:30:00,5.59,5.6,5.57,5.57,467300.0,5.59,5.6,5.57,5.57,467300.0
2012-01-18 13:00:00,5.58,5.61,5.57,5.6,383900.0,5.58,5.61,5.57,5.6,383900.0
2012-01-18 13:30:00,5.6,5.65,5.59,5.64,1721100.0,5.6,5.65,5.59,5.64,1721100.0
2012-01-18 14:00:00,5.64,5.65,5.62,5.64,676900.0,5.64,5.65,5.62,5.64,676900.0
2012-01-18 14:30:00,5.64,5.65,5.63,5.64,438800.0,5.64,5.65,5.63,5.64,438800.0
2012-01-18 15:00:00,5.65,5.67,5.64,5.65,1216100.0,5.65,5.67,5.64,5.65,1216100.0
2012-01-18 15:30:00,5.65,5.73,5.65,5.72,4243200.0,5.65,5.73,5.65,5.72,4243200.0
2012-01-19 09:30:00,5.78,5.85,5.77,5.82,1688200.0,5.78,5.85,5.77,5.82,1688200.0
2012-01-19 10:00:00,5.81,5.82,5.78,5.81,1459500.0,5.81,5.82,5.78,5.81,1459500.0
2012-01-19 10:30:00,5.82,5.87,5.81,5.87,873200.0,5.82,5.87,5.81,5.87,873200.0
2012-01-19 11:00:00,5.86,5.92,5.85,5.9,1546400.0,5.86,5.92,5.85,5.9,1546400.0
2012-01-19 11:30:00,5.9,5.91,5.87,5.91,739400.0,5.9,5.91,5.87,5.91,739400.0
2012-01-19 12:00:00,5.9,5.93,5.87,5.92,814700.0,5.9,5.93,5.87,5.92,814700.0
2012-01-19 12:30:00,5.92,5.95,5.9,5.95,1480600.0,5.92,5.95,5.9,5.95,1480600.0
2012-01-19 13:00:00,5.95,5.96,5.91,5.93,1972100.0,5.95,5.96,5.91,5.93,1972100.0
2012-01-19 13:30:00,5.92,5.93,5.89,5.89,686500.0,5.92,5.93,5.89,5.89,686500.0
2012-01-19 14:00:00,5.9,5.91,5.89,5.9,620400.0,5.9,5.91,5.89,5.9,620400.0
2012-01-19 14:30:00,5.9,5.92,5.87,5.88,1135400.0,5.9,5.92,5.87,5.88,1135400.0
2012-01-19 15:00:00,5.88,5.9,5.87,5.9,1154800.0,5.88,5.9,5.87,5.9,1154800.0
2012-01-19 15:30:00,5.9,5.9,5.84,5.88,3469100.0,5.9,5.9,5.84,5.88,3469100.0
2012-01-20 09:30:00,5.9,5.9,5.79,5.85,2144400.0,5.9,5.9,5.79,5.85,2144400.0
2012-01-20 10:00:00,5.85,5.88,5.81,5.88,753000.0,5.85,5.88,5.81,5.88,753000.0
2012-01-20 10:30:00,5.88,5.92,5.84,5.92,930900.0,5.88,5.92,5.84,5.92,930900.0
2012-01-20 11:00:00,5.92,5.97,5.91,5.96,1371100.0,5.92,5.97,5.91,5.96,1371100.0
2012-01-20 11:30:00,5.95,6.0,5.92,5.99,1391800.0,5.95,6.0,5.92,5.99,1391800.0
2012-01-20 12:00:00,5.99,6.02,5.92,5.95,3269600.0,5.99,6.02,5.92,5.95,3269600.0
2012-01-20 12:30:00,5.95,5.99,5.94,5.99,1263300.0,5.95,5.99,5.94,5.99,1263300.0
2012-01-20 13:00:00,5.99,6.0,5.95,5.99,1445500.0,5.99,6.0,5.95,5.99,1445500.0
2012-01-20 13:30:00,5.99,6.0,5.96,5.98,666100.0,5.99,6.0,5.96,5.98,666100.0
2012-01-20 14:00:00,5.98,5.99,5.95,5.96,1023100.0,5.98,5.99,5.95,5.96,1023100.0
2012-01-20 14:30:00,5.96,6.02,5.95,5.98,2124900.0,5.96,6.02,5.95,5.98,2124900.0
2012-01-20 15:00:00,5.97,5.99,5.95,5.96,1902200.0,5.97,5.99,5.95,5.96,1902200.0
2012-01-20 15:30:00,5.96,5.98,5.92,5.97,3585500.0,5.96,5.98,5.92,5.97,3585500.0
2012-01-23 09:30:00,5.98,6.01,5.96,5.99,889900.0,5.98,6.01,5.96,5.99,889900.0
2012-01-23 10:00:00,5.99,6.04,5.98,6.02,2240800.0,5.99,6.04,5.98,6.02,2240800.0
2012-01-23 10:30:00,6.03,6.05,6.02,6.02,659600.0,6.03,6.05,6.02,6.02,659600.0
2012-01-23 11:00:00,6.02,6.03,5.98,6.0,826200.0,6.02,6.03,5.98,6.0,826200.0
2012-01-23 11:30:00,6.0,6.0,5.95,5.96,1038800.0,6.0,6.0,5.95,5.96,1038800.0
2012-01-23 12:00:00,5.96,5.97,5.92,5.96,562700.0,5.96,5.97,5.92,5.96,562700.0
2012-01-23 12:30:00,5.96,5.99,5.96,5.98,420300.0,5.96,5.99,5.96,5.98,420300.0
2012-01-23 13:00:00,5.97,5.98,5.95,5.95,216000.0,5.97,5.98,5.95,5.95,216000.0
2012-01-23 13:30:00,5.95,5.96,5.93,5.94,345900.0,5.95,5.96,5.93,5.94,345900.0
2012-01-23 14:00:00,5.95,5.95,5.93,5.94,195400.0,5.95,5.95,5.93,5.94,195400.0
2012-01-23 14:30:00,5.95,5.96,5.92,5.96,812300.0,5.95,5.96,5.92,5.96,812300.0
2012-01-23 15:00:00,5.96,5.99,5.95,5.98,737300.0,5.96,5.99,5.95,5.98,737300.0
2012-01-23 15:30:00,5.98,5.99,5.96,5.96,1353900.0,5.98,5.99,5.96,5.96,1353900.0
2012-01-24 09:30:00,5.92,5.95,5.9,5.93,530400.0,5.92,5.95,5.9,5.93,530400.0
2012-01-24 10:00:00,5.93,5.97,5.9,5.97,464400.0,5.93,5.97,5.9,5.97,464400.0
2012-01-24 10:30:00,5.97,6.02,5.96,5.96,864600.0,5.97,6.02,5.96,5.96,864600.0
2012-01-24 11:00:00,5.96,5.99,5.95,5.97,597900.0,5.96,5.99,5.95,5.97,597900.0
2012-01-24 11:30:00,5.97,5.98,5.96,5.96,319900.0,5.97,5.98,5.96,5.96,319900.0
2012-01-24 12:00:00,5.96,5.97,5.96,5.97,141300.0,5.96,5.97,5.96,5.97,141300.0
2012-01-24 12:30:00,5.96,5.97,5.95,5.96,236900.0,5.96,5.97,5.95,5.96,236900.0
2012-01-24 13:00:00,5.95,5.96,5.94,5.96,634700.0,5.95,5.96,5.94,5.96,634700.0
2012-01-24 13:30:00,5.96,5.97,5.95,5.96,239600.0,5.96,5.97,5.95,5.96,239600.0
2012-01-24 14:00:00,5.97,5.99,5.96,5.98,572300.0,5.97,5.99,5.96,5.98,572300.0
2012-01-24 14:30:00,5.98,5.99,5.97,5.98,334300.0,5.98,5.99,5.97,5.98,334300.0
2012-01-24 15:00:00,5.97,5.99,5.96,5.96,762900.0,5.97,5.99,5.96,5.96,762900.0
2012-01-24 15:30:00,5.96,5.97,5.95,5.96,1052300.0,5.96,5.97,5.95,5.96,1052300.0
2012-01-25 09:30:00,5.95,6.04,5.94,6.0,557500.0,5.95,6.04,5.94,6.0,557500.0
2012-01-25 10:00:00,6.01,6.03,6.0,6.03,309200.0,6.01,6.03,6.0,6.03,309200.0
2012-01-25 10:30:00,6.02,6.12,6.02,6.12,1268900.0,6.02,6.12,6.02,6.12,1268900.0
2012-01-25 11:00:00,6.12,6.16,6.11,6.12,1409900.0,6.12,6.16,6.11,6.12,1409900.0
2012-01-25 11:30:00,6.12,6.12,6.08,6.1,1503900.0,6.12,6.12,6.08,6.1,1503900.0
2012-01-25 12:00:00,6.1,6.12,6.06,6.09,967500.0,6.1,6.12,6.06,6.09,967500.0
2012-01-25 12:30:00,6.09,6.14,6.08,6.1,917700.0,6.09,6.14,6.08,6.1,917700.0
2012-01-25 13:00:00,6.1,6.16,6.09,6.15,791800.0,6.1,6.16,6.09,6.15,791800.0
2012-01-25 13:30:00,6.14,6.17,6.12,6.16,810400.0,6.14,6.17,6.12,6.16,810400.0
2012-01-25 14:00:00,6.16,6.16,6.1,6.1,979700.0,6.16,6.16,6.1,6.1,979700.0
2012-01-25 14:30:00,6.11,6.13,6.1,6.1,722400.0,6.11,6.13,6.1,6.1,722400.0
2012-01-25 15:00:00,6.1,6.16,6.1,6.15,1357200.0,6.1,6.16,6.1,6.15,1357200.0
2012-01-25 15:30:00,6.15,6.18,6.13,6.13,3027100.0,6.15,6.18,6.13,6.13,3027100.0
2012-01-26 09:30:00,6.19,6.19,6.08,6.1,988000.0,6.19,6.19,6.08,6.1,988000.0
2012-01-26 10:00:00,6.1,6.1,6.0,6.0,1741300.0,6.1,6.1,6.0,6.0,1741300.0
2012-01-26 10:30:00,6.0,6.01,5.98,5.99,1014400.0,6.0,6.01,5.98,5.99,1014400.0
2012-01-26 11:00:00,5.99,6.01,5.99,6.0,925800.0,5.99,6.01,5.99,6.0,925800.0
2012-01-26 11:30:00,6.01,6.01,5.99,5.99,498400.0,6.01,6.01,5.99,5.99,498400.0
2012-01-26 12:00:00,5.99,6.01,5.98,5.99,1334200.0,5.99,6.01,5.98,5.99,1334200.0
2012-01-26 12:30:00,5.99,6.0,5.96,5.99,1261500.0,5.99,6.0,5.96,5.99,1261500.0
2012-01-26 13:00:00,5.99,6.01,5.96,5.97,537000.0,5.99,6.01,5.96,5.97,537000.0
2012-01-26 13:30:00,5.97,5.97,5.95,5.96,377500.0,5.97,5.97,5.95,5.96,377500.0
2012-01-26 14:00:00,5.97,5.99,5.94,5.94,2209100.0,5.97,5.99,5.94,5.94,2209100.0
2012-01-26 14:30:00,5.94,5.95,5.92,5.94,801200.0,5.94,5.95,5.92,5.94,801200.0
2012-01-26 15:00:00,5.95,5.96,5.92,5.94,1276700.0,5.95,5.96,5.92,5.94,1276700.0
2012-01-26 15:30:00,5.95,5.96,5.93,5.95,3509400.0,5.95,5.96,5.93,5.95,3509400.0
2012-01-27 09:30:00,5.93,5.99,5.93,5.97,603100.0,5.93,5.99,5.93,5.97,603100.0
2012-01-27 10:00:00,5.96,5.98,5.94,5.97,558200.0,5.96,5.98,5.94,5.97,558200.0
2012-01-27 10:30:00,5.97,5.97,5.93,5.96,493000.0,5.97,5.97,5.93,5.96,493000.0
2012-01-27 11:00:00,5.96,5.98,5.94,5.95,527600.0,5.96,5.98,5.94,5.95,527600.0
2012-01-27 11:30:00,5.95,5.97,5.94,5.95,1530700.0,5.95,5.97,5.94,5.95,1530700.0
2012-01-27 12:00:00,5.94,5.95,5.88,5.9,1240100.0,5.94,5.95,5.88,5.9,1240100.0
2012-01-27 12:30:00,5.9,5.91,5.88,5.89,463700.0,5.9,5.91,5.88,5.89,463700.0
2012-01-27 13:00:00,5.89,5.92,5.88,5.92,457500.0,5.89,5.92,5.88,5.92,457500.0
2012-01-27 13:30:00,5.92,5.92,5.9,5.9,387700.0,5.92,5.92,5.9,5.9,387700.0
2012-01-27 14:00:00,5.91,5.94,5.9,5.93,448700.0,5.91,5.94,5.9,5.93,448700.0
2012-01-27 14:30:00,5.93,5.94,5.92,5.94,845400.0,5.93,5.94,5.92,5.94,845400.0
2012-01-27 15:00:00,5.94,5.95,5.93,5.95,892600.0,5.94,5.95,5.93,5.95,892600.0
2012-01-27 15:30:00,5.95,5.95,5.93,5.93,1527300.0,5.95,5.95,5.93,5.93,1527300.0
2012-01-30 09:30:00,5.9,6.0,5.88,5.97,880100.0,5.9,6.0,5.88,5.97,880100.0
2012-01-30 10:00:00,5.98,6.0,5.93,5.98,1803900.0,5.98,6.0,5.93,5.98,1803900.0
2012-01-30 10:30:00,5.98,5.99,5.97,5.99,224600.0,5.98,5.99,5.97,5.99,224600.0
2012-01-30 11:00:00,5.98,6.01,5.98,6.0,331300.0,5.98,6.01,5.98,6.0,331300.0
2012-01-30 11:30:00,6.0,6.0,5.97,5.99,489800.0,6.0,6.0,5.97,5.99,489800.0
2012-01-30 12:00:00,5.99,6.0,5.98,5.99,236700.0,5.99,6.0,5.98,5.99,236700.0
2012-01-30 12:30:00,5.98,5.99,5.98,5.99,87700.0,5.98,5.99,5.98,5.99,87700.0
2012-01-30 13:00:00,5.98,5.99,5.98,5.99,114100.0,5.98,5.99,5.98,5.99,114100.0
2012-01-30 13:30:00,5.98,6.03,5.98,6.0,608200.0,5.98,6.03,5.98,6.0,608200.0
2012-01-30 14:00:00,6.0,6.01,6.0,6.01,184100.0,6.0,6.01,6.0,6.01,184100.0
2012-01-30 14:30:00,6.01,6.04,5.99,6.0,730600.0,6.01,6.04,5.99,6.0,730600.0
2012-01-30 15:00:00,5.99,6.03,5.98,6.02,2130100.0,5.99,6.03,5.98,6.02,2130100.0
2012-01-30 15:30:00,6.02,6.03,5.99,6.0,1407800.0,6.02,6.03,5.99,6.0,1407800.0
2012-01-31 09:30:00,6.03,6.12,6.03,6.04,635100.0,6.03,6.12,6.03,6.04,635100.0
2012-01-31 10:00:00,6.05,6.06,5.98,6.03,2478500.0,6.05,6.06,5.98,6.03,2478500.0
2012-01-31 10:30:00,6.03,6.04,6.01,6.02,559100.0,6.03,6.04,6.01,6.02,559100.0
2012-01-31 11:00:00,6.01,6.04,6.0,6.04,599900.0,6.01,6.04,6.0,6.04,599900.0
2012-01-31 11:30:00,6.04,6.07,6.02,6.07,610700.0,6.04,6.07,6.02,6.07,610700.0
2012-01-31 12:00:00,6.07,6.07,6.04,6.05,183400.0,6.07,6.07,6.04,6.05,183400.0
2012-01-31 12:30:00,6.05,6.05,6.01,6.02,224200.0,6.05,6.05,6.01,6.02,224200.0
2012-01-31 13:00:00,6.02,6.04,6.02,6.03,98800.0,6.02,6.04,6.02,6.03,98800.0
2012-01-31 13:30:00,6.04,6.04,5.99,6.0,288600.0,6.04,6.04,5.99,6.0,288600.0
2012-01-31 14:00:00,6.0,6.02,6.0,6.02,122700.0,6.0,6.02,6.0,6.02,122700.0
2012-01-31 14:30:00,6.02,6.02,6.01,6.02,86500.0,6.02,6.02,6.01,6.02,86500.0
2012-01-31 15:00:00,6.01,6.03,5.99,6.0,1078600.0,6.01,6.03,5.99,6.0,1078600.0
2012-01-31 15:30:00,5.99,6.0,5.95,5.97,2366600.0,5.99,6.0,5.95,5.97,2366600.0
2012-02-01 09:30:00,5.99,6.15,5.99,6.1,1200900.0,5.99,6.15,5.99,6.1,1200900.0
2012-02-01 10:00:00,6.1,6.19,6.1,6.16,1496900.0,6.1,6.19,6.1,6.16,1496900.0
2012-02-01 10:30:00,6.15,6.17,6.1,6.1,762600.0,6.15,6.17,6.1,6.1,762600.0
2012-02-01 11:00:00,6.11,6.12,6.05,6.12,1314000.0,6.11,6.12,6.05,6.12,1314000.0
2012-02-01 11:30:00,6.11,6.13,6.11,6.12,917800.0,6.11,6.13,6.11,6.12,917800.0
2012-02-01 12:00:00,6.12,6.12,6.11,6.11,194600.0,6.12,6.12,6.11,6.11,194600.0
2012-02-01 12:30:00,6.11,6.12,6.11,6.11,363200.0,6.11,6.12,6.11,6.11,363200.0
2012-02-01 13:00:00,6.12,6.13,6.11,6.11,586800.0,6.12,6.13,6.11,6.11,586800.0
2012-02-01 13:30:00,6.12,6.13,6.09,6.1,1015600.0,6.12,6.13,6.09,6.1,1015600.0
2012-02-01 14:00:00,6.1,6.1,6.07,6.08,669500.0,6.1,6.1,6.07,6.08,669500.0
2012-02-01 14:30:00,6.08,6.11,6.06,6.11,1537300.0,6.08,6.11,6.06,6.11,1537300.0
2012-02-01 15:00:00,6.11,6.14,6.09,6.11,841300.0,6.11,6.14,6.09,6.11,841300.0
2012-02-01 15:30:00,6.11,6.12,6.07,6.1,1954000.0,6.11,6.12,6.07,6.1,1954000.0
2012-02-02 09:30:00,5.79,5.9,5.76,5.83,5698300.0,5.79,5.9,5.76,5.83,5698300.0
2012-02-02 10:00:00,5.84,5.86,5.79,5.81,2225400.0,5.84,5.86,5.79,5.81,2225400.0
2012-02-02 10:30:00,5.81,5.83,5.69,5.7,4112300.0,5.81,5.83,5.69,5.7,4112300.0
2012-02-02 11:00:00,5.7,5.8,5.67,5.79,4328100.0,5.7,5.8,5.67,5.79,4328100.0
2012-02-02 11:30:00,5.79,5.8,5.69,5.71,1934600.0,5.79,5.8,5.69,5.71,1934600.0
2012-02-02 12:00:00,5.71,5.72,5.68,5.69,1462600.0,5.71,5.72,5.68,5.69,1462600.0
2012-02-02 12:30:00,5.69,5.69,5.62,5.67,1554500.0,5.69,5.69,5.62,5.67,1554500.0
2012-02-02 13:00:00,5.67,5.76,5.66,5.75,1445200.0,5.67,5.76,5.66,5.75,1445200.0
2012-02-02 13:30:00,5.74,5.79,5.74,5.76,1377700.0,5.74,5.79,5.74,5.76,1377700.0
2012-02-02 14:00:00,5.76,5.86,5.75,5.84,1482400.0,5.76,5.86,5.75,5.84,1482400.0
2012-02-02 14:30:00,5.84,5.85,5.82,5.84,733100.0,5.84,5.85,5.82,5.84,733100.0
2012-02-02 15:00:00,5.84,5.85,5.8,5.83,1790700.0,5.84,5.85,5.8,5.83,1790700.0
2012-02-02 15:30:00,5.83,5.86,5.82,5.84,2550500.0,5.83,5.86,5.82,5.84,2550500.0
2012-02-03 09:30:00,5.89,5.94,5.8,5.94,3641100.0,5.89,5.94,5.8,5.94,3641100.0
2012-02-03 10:00:00,5.94,5.96,5.89,5.9,2837400.0,5.94,5.96,5.89,5.9,2837400.0
2012-02-03 10:30:00,5.89,5.95,5.88,5.92,2310700.0,5.89,5.95,5.88,5.92,2310700.0
2012-02-03 11:00:00,5.93,5.93,5.84,5.85,1855700.0,5.93,5.93,5.84,5.85,1855700.0
2012-02-03 11:30:00,5.84,5.91,5.84,5.91,1722800.0,5.84,5.91,5.84,5.91,1722800.0
2012-02-03 12:00:00,5.9,6.03,5.9,6.03,3120100.0,5.9,6.03,5.9,6.03,3120100.0
2012-02-03 12:30:00,6.03,6.11,6.02,6.06,2862200.0,6.03,6.11,6.02,6.06,2862200.0
2012-02-03 13:00:00,6.06,6.12,6.05,6.07,1284300.0,6.06,6.12,6.05,6.07,1284300.0
2012-02-03 13:30:00,6.08,6.09,6.04,6.05,1083500.0,6.08,6.09,6.04,6.05,1083500.0
2012-02-03 14:00:00,6.04,6.07,6.02,6.02,1416700.0,6.04,6.07,6.02,6.02,1416700.0
2012-02-03 14:30:00,6.03,6.03,5.99,6.02,1054600.0,6.03,6.03,5.99,6.02,1054600.0
2012-02-03 15:00:00,6.01,6.05,6.01,6.03,1714800.0,6.01,6.05,6.01,6.03,1714800.0
2012-02-03 15:30:00,6.03,6.05,6.0,6.02,3390000.0,6.03,6.05,6.0,6.02,3390000.0
2012-02-06 09:30:00,6.01,6.01,5.91,5.99,1011300.0,6.01,6.01,5.91,5.99,1011300.0
2012-02-06 10:00:00,5.98,6.0,5.97,5.98,1381800.0,5.98,6.0,5.97,5.98,1381800.0
2012-02-06 10:30:00,5.98,5.99,5.94,5.95,883600.0,5.98,5.99,5.94,5.95,883600.0
2012-02-06 11:00:00,5.96,5.97,5.93,5.94,2016800.0,5.96,5.97,5.93,5.94,2016800.0
2012-02-06 11:30:00,5.95,5.98,5.94,5.97,388400.0,5.95,5.98,5.94,5.97,388400.0
2012-02-06 12:00:00,5.98,5.99,5.96,5.98,448400.0,5.98,5.99,5.96,5.98,448400.0
2012-02-06 12:30:00,5.97,5.99,5.97,5.98,716500.0,5.97,5.99,5.97,5.98,716500.0
2012-02-06 13:00:00,5.99,6.0,5.98,6.0,374200.0,5.99,6.0,5.98,6.0,374200.0
2012-02-06 13:30:00,5.99,6.0,5.97,6.0,955000.0,5.99,6.0,5.97,6.0,955000.0
2012-02-06 14:00:00,6.0,6.01,5.99,6.0,390400.0,6.0,6.01,5.99,6.0,390400.0
2012-02-06 14:30:00,6.0,6.01,5.99,5.99,358100.0,6.0,6.01,5.99,5.99,358100.0
2012-02-06 15:00:00,6.0,6.01,5.98,6.0,1308200.0,6.0,6.01,5.98,6.0,1308200.0
2012-02-06 15:30:00,6.0,6.02,5.99,6.01,2124300.0,6.0,6.02,5.99,6.01,2124300.0
2012-02-07 09:30:00,6.01,6.03,5.98,5.99,828600.0,6.01,6.03,5.98,5.99,828600.0
2012-02-07 10:00:00,5.99,5.99,5.96,5.98,1389000.0,5.99,5.99,5.96,5.98,1389000.0
2012-02-07 10:30:00,5.98,6.0,5.97,6.0,1922100.0,5.98,6.0,5.97,6.0,1922100.0
2012-02-07 11:00:00,6.0,6.02,6.0,6.01,587600.0,6.0,6.02,6.0,6.01,587600.0
2012-02-07 11:30:00,6.02,6.03,6.01,6.02,224200.0,6.02,6.03,6.01,6.02,224200.0
2012-02-07 12:00:00,6.03,6.05,6.01,6.04,519400.0,6.03,6.05,6.01,6.04,519400.0
2012-02-07 12:30:00,6.04,6.06,6.04,6.05,446600.0,6.04,6.06,6.04,6.05,446600.0
2012-02-07 13:00:00,6.05,6.06,6.02,6.03,289700.0,6.05,6.06,6.02,6.03,289700.0
2012-02-07 13:30:00,6.03,6.04,6.02,6.04,167700.0,6.03,6.04,6.02,6.04,167700.0
2012-02-07 14:00:00,6.04,6.04,6.02,6.02,159000.0,6.04,6.04,6.02,6.02,159000.0
2012-02-07 14:30:00,6.02,6.04,6.0,6.01,575700.0,6.02,6.04,6.0,6.01,575700.0
2012-02-07 15:00:00,6.0,6.02,5.94,5.95,3973600.0,6.0,6.02,5.94,5.95,3973600.0
2012-02-07 15:30:00,5.95,5.97,5.94,5.96,3544300.0,5.95,5.97,5.94,5.96,3544300.0
2012-02-08 09:30:00,5.96,5.98,5.94,5.95,799500.0,5.96,5.98,5.94,5.95,799500.0
2012-02-08 10:00:00,5.94,5.98,5.94,5.96,844500.0,5.94,5.98,5.94,5.96,844500.0
2012-02-08 10:30:00,5.97,5.97,5.92,5.95,1450100.0,5.97,5.97,5.92,5.95,1450100.0
2012-02-08 11:00:00,5.95,5.95,5.91,5.92,1315900.0,5.95,5.95,5.91,5.92,1315900.0
2012-02-08 11:30:00,5.91,5.93,5.89,5.91,1031600.0,5.91,5.93,5.89,5.91,1031600.0
2012-02-08 12:00:00,5.91,5.91,5.9,5.91,163500.0,5.91,5.91,5.9,5.91,163500.0
2012-02-08 12:30:00,5.9,5.92,5.9,5.92,173400.0,5.9,5.92,5.9,5.92,173400.0
2012-02-08 13:00:00,5.92,5.93,5.9,5.93,794500.0,5.92,5.93,5.9,5.93,794500.0
2012-02-08 13:30:00,5.93,5.93,5.92,5.92,424300.0,5.93,5.93,5.92,5.92,424300.0
2012-02-08 14:00:00,5.92,5.94,5.9,5.94,1012700.0,5.92,5.94,5.9,5.94,1012700.0
2012-02-08 14:30:00,5.94,5.96,5.93,5.94,1605100.0,5.94,5.96,5.93,5.94,1605100.0
2012-02-08 15:00:00,5.95,5.95,5.93,5.94,432900.0,5.95,5.95,5.93,5.94,432900.0
2012-02-08 15:30:00,5.94,5.95,5.92,5.94,1517000.0,5.94,5.95,5.92,5.94,1517000.0
2012-02-09 09:30:00,5.96,5.96,5.91,5.91,677400.0,5.96,5.96,5.91,5.91,677400.0
2012-02-09 10:00:00,5.91,5.92,5.85,5.87,1262600.0,5.91,5.92,5.85,5.87,1262600.0
2012-02-09 10:30:00,5.87,5.9,5.86,5.89,597100.0,5.87,5.9,5.86,5.89,597100.0
2012-02-09 11:00:00,5.88,5.89,5.88,5.88,280300.0,5.88,5.89,5.88,5.88,280300.0
2012-02-09 11:30:00,5.88,5.91,5.88,5.91,234100.0,5.88,5.91,5.88,5.91,234100.0
2012-02-09 12:00:00,5.91,5.93,5.91,5.93,542400.0,5.91,5.93,5.91,5.93,542400.0
2012-02-09 12:30:00,5.93,5.93,5.92,5.93,106700.0,5.93,5.93,5.92,5.93,106700.0
2012-02-09 13:00:00,5.93,5.95,5.92,5.95,559100.0,5.93,5.95,5.92,5.95,559100.0
2012-02-09 13:30:00,5.95,5.96,5.93,5.95,1488700.0,5.95,5.96,5.93,5.95,1488700.0
2012-02-09 14:00:00,5.95,5.95,5.94,5.95,185700.0,5.95,5.95,5.94,5.95,185700.0
2012-02-09 14:30:00,5.95,5.95,5.94,5.94,653500.0,5.95,5.95,5.94,5.94,653500.0
2012-02-09 15:00:00,5.95,5.95,5.93,5.94,763500.0,5.95,5.95,5.93,5.94,763500.0
2012-02-09 15:30:00,5.94,5.96,5.94,5.94,1454500.0,5.94,5.96,5.94,5.94,1454500.0
2012-02-10 09:30:00,5.91,5.92,5.85,5.86,928000.0,5.91,5.92,5.85,5.86,928000.0
2012-02-10 10:00:00,5.86,5.91,5.84,5.9,1860900.0,5.86,5.91,5.84,5.9,1860900.0
2012-02-10 10:30:00,5.91,5.94,5.9,5.94,501500.0,5.91,5.94,5.9,5.94,501500.0
2012-02-10 11:00:00,5.94,5.95,5.92,5.93,587400.0,5.94,5.95,5.92,5.93,587400.0
2012-02-10 11:30:00,5.93,5.95,5.92,5.95,431300.0,5.93,5.95,5.92,5.95,431300.0
2012-02-10 12:00:00,5.95,5.97,5.94,5.97,703000.0,5.95,5.97,5.94,5.97,703000.0
2012-02-10 12:30:00,5.96,5.97,5.95,5.96,279200.0,5.96,5.97,5.95,5.96,279200.0
2012-02-10 13:00:00,5.95,5.96,5.94,5.94,278400.0,5.95,5.96,5.94,5.94,278400.0
2012-02-10 13:30:00,5.94,5.95,5.93,5.93,432100.0,5.94,5.95,5.93,5.93,432100.0
2012-02-10 14:00:00,5.93,5.94,5.93,5.94,120200.0,5.93,5.94,5.93,5.94,120200.0
2012-02-10 14:30:00,5.93,5.94,5.93,5.94,110200.0,5.93,5.94,5.93,5.94,110200.0
2012-02-10 15:00:00,5.93,5.94,5.92,5.94,571900.0,5.93,5.94,5.92,5.94,571900.0
2012-02-10 15:30:00,5.94,5.94,5.92,5.92,534500.0,5.94,5.94,5.92,5.92,534500.0
2012-02-13 09:30:00,6.07,6.07,5.97,6.01,1640300.0,6.07,6.07,5.97,6.01,1640300.0
2012-02-13 10:00:00,6.01,6.02,5.98,6.0,843800.0,6.01,6.02,5.98,6.0,843800.0
2012-02-13 10:30:00,5.99,6.0,5.97,5.98,514300.0,5.99,6.0,5.97,5.98,514300.0
2012-02-13 11:00:00,5.98,5.98,5.95,5.95,706400.0,5.98,5.98,5.95,5.95,706400.0
2012-02-13 11:30:00,5.96,5.96,5.93,5.95,1681500.0,5.96,5.96,5.93,5.95,1681500.0
2012-02-13 12:00:00,5.95,5.96,5.94,5.95,1631600.0,5.95,5.96,5.94,5.95,1631600.0
2012-02-13 12:30:00,5.95,5.96,5.94,5.95,224500.0,5.95,5.96,5.94,5.95,224500.0
2012-02-13 13:00:00,5.95,5.96,5.93,5.93,979700.0,5.95,5.96,5.93,5.93,979700.0
2012-02-13 13:30:00,5.94,5.96,5.93,5.95,1522000.0,5.94,5.96,5.93,5.95,1522000.0
2012-02-13 14:00:00,5.95,5.96,5.94,5.94,937800.0,5.95,5.96,5.94,5.94,937800.0
2012-02-13 14:30:00,5.94,5.95,5.93,5.94,502800.0,5.94,5.95,5.93,5.94,502800.0
2012-02-13 15:00:00,5.94,5.94,5.93,5.93,268300.0,5.94,5.94,5.93,5.93,268300.0
2012-02-13 15:30:00,5.93,5.95,5.92,5.95,1015800.0,5.93,5.95,5.92,5.95,1015800.0
2012-02-14 09:30:00,5.95,5.96,5.92,5.93,896400.0,5.95,5.96,5.92,5.93,896400.0
2012-02-14 10:00:00,5.93,5.95,5.92,5.95,514500.0,5.93,5.95,5.92,5.95,514500.0
2012-02-14 10:30:00,5.95,5.96,5.92,5.93,2204300.0,5.95,5.96,5.92,5.93,2204300.0
2012-02-14 11:00:00,5.93,5.95,5.92,5.94,881200.0,5.93,5.95,5.92,5.94,881200.0
2012-02-14 11:30:00,5.94,5.95,5.92,5.93,745300.0,5.94,5.95,5.92,5.93,745300.0
2012-02-14 12:00:00,5.93,5.94,5.92,5.93,172400.0,5.93,5.94,5.92,5.93,172400.0
2012-02-14 12:30:00,5.93,5.93,5.92,5.92,129500.0,5.93,5.93,5.92,5.92,129500.0
2012-02-14 13:00:00,5.92,5.93,5.9,5.91,209600.0,5.92,5.93,5.9,5.91,209600.0
2012-02-14 13:30:00,5.91,5.93,5.9,5.92,995900.0,5.91,5.93,5.9,5.92,995900.0
2012-02-14 14:00:00,5.92,5.92,5.88,5.89,322500.0,5.92,5.92,5.88,5.89,322500.0
2012-02-14 14:30:00,5.89,5.89,5.86,5.89,902000.0,5.89,5.89,5.86,5.89,902000.0
2012-02-14 15:00:00,5.89,5.9,5.86,5.86,683000.0,5.89,5.9,5.86,5.86,683000.0
2012-02-14 15:30:00,5.87,5.92,5.86,5.91,1011500.0,5.87,5.92,5.86,5.91,1011500.0
2012-02-15 09:30:00,5.95,5.96,5.87,5.89,2104600.0,5.95,5.96,5.87,5.89,2104600.0
2012-02-15 10:00:00,5.89,5.9,5.89,5.89,218100.0,5.89,5.9,5.89,5.89,218100.0
2012-02-15 10:30:00,5.9,5.94,5.89,5.91,782700.0,5.9,5.94,5.89,5.91,782700.0
2012-02-15 11:00:00,5.92,5.93,5.91,5.92,808000.0,5.92,5.93,5.91,5.92,808000.0
2012-02-15 11:30:00,5.92,5.94,5.91,5.93,243200.0,5.92,5.94,5.91,5.93,243200.0
2012-02-15 12:00:00,5.93,5.94,5.92,5.92,203700.0,5.93,5.94,5.92,5.92,203700.0
2012-02-15 12:30:00,5.92,5.93,5.89,5.89,440900.0,5.92,5.93,5.89,5.89,440900.0
2012-02-15 13:00:00,5.89,5.9,5.88,5.89,181900.0,5.89,5.9,5.88,5.89,181900.0
2012-02-15 13:30:00,5.89,5.91,5.87,5.91,787500.0,5.89,5.91,5.87,5.91,787500.0
2012-02-15 14:00:00,5.91,5.92,5.88,5.92,613400.0,5.91,5.92,5.88,5.92,613400.0
2012-02-15 14:30:00,5.92,5.92,5.89,5.9,428200.0,5.92,5.92,5.89,5.9,428200.0
2012-02-15 15:00:00,5.9,5.91,5.88,5.9,481500.0,5.9,5.91,5.88,5.9,481500.0
2012-02-15 15:30:00,5.9,5.91,5.87,5.9,1581500.0,5.9,5.91,5.87,5.9,1581500.0
2012-02-16 09:30:00,5.9,5.9,5.85,5.87,692700.0,5.9,5.9,5.85,5.87,692700.0
2012-02-16 10:00:00,5.87,5.92,5.86,5.9,638900.0,5.87,5.92,5.86,5.9,638900.0
2012-02-16 10:30:00,5.9,5.91,5.9,5.91,317600.0,5.9,5.91,5.9,5.91,317600.0
2012-02-16 11:00:00,5.91,5.93,5.9,5.93,359100.0,5.91,5.93,5.9,5.93,359100.0
2012-02-16 11:30:00,5.93,5.96,5.92,5.96,737600.0,5.93,5.96,5.92,5.96,737600.0
2012-02-16 12:00:00,5.96,5.96,5.94,5.95,777100.0,5.96,5.96,5.94,5.95,777100.0
2012-02-16 12:30:00,5.95,5.97,5.93,5.96,1825200.0,5.95,5.97,5.93,5.96,1825200.0
2012-02-16 13:00:00,5.97,5.97,5.94,5.95,1106900.0,5.97,5.97,5.94,5.95,1106900.0
2012-02-16 13:30:00,5.96,5.96,5.94,5.95,783100.0,5.96,5.96,5.94,5.95,783100.0
2012-02-16 14:00:00,5.96,5.98,5.94,5.97,1411100.0,5.96,5.98,5.94,5.97,1411100.0
2012-02-16 14:30:00,5.98,5.98,5.96,5.96,1320700.0,5.98,5.98,5.96,5.96,1320700.0
2012-02-16 15:00:00,5.96,5.97,5.96,5.96,1239900.0,5.96,5.97,5.96,5.96,1239900.0
2012-02-16 15:30:00,5.96,5.99,5.96,5.97,3228900.0,5.96,5.99,5.96,5.97,3228900.0
2012-02-17 09:30:00,6.01,6.02,5.95,6.0,2068200.0,6.01,6.02,5.95,6.0,2068200.0
2012-02-17 10:00:00,6.0,6.02,5.99,6.02,993100.0,6.0,6.02,5.99,6.02,993100.0
2012-02-17 10:30:00,6.02,6.07,6.02,6.06,1995600.0,6.02,6.07,6.02,6.06,1995600.0
2012-02-17 11:00:00,6.06,6.07,6.03,6.04,2280900.0,6.06,6.07,6.03,6.04,2280900.0
2012-02-17 11:30:00,6.05,6.08,6.04,6.06,1201600.0,6.05,6.08,6.04,6.06,1201600.0
2012-02-17 12:00:00,6.06,6.07,6.04,6.04,2094400.0,6.06,6.07,6.04,6.04,2094400.0
2012-02-17 12:30:00,6.05,6.06,6.04,6.04,735400.0,6.05,6.06,6.04,6.04,735400.0
2012-02-17 13:00:00,6.04,6.07,6.04,6.04,1985200.0,6.04,6.07,6.04,6.04,1985200.0
2012-02-17 13:30:00,6.05,6.05,6.04,6.04,568300.0,6.05,6.05,6.04,6.04,568300.0
2012-02-17 14:00:00,6.05,6.05,6.01,6.02,1581200.0,6.05,6.05,6.01,6.02,1581200.0
2012-02-17 14:30:00,6.02,6.04,6.0,6.02,5361800.0,6.02,6.04,6.0,6.02,5361800.0
2012-02-17 15:00:00,6.02,6.06,6.01,6.06,1850700.0,6.02,6.06,6.01,6.06,1850700.0
2012-02-17 15:30:00,6.06,6.08,6.02,6.08,6175700.0,6.06,6.08,6.02,6.08,6175700.0
2012-02-21 09:30:00,6.12,6.14,6.07,6.08,1543000.0,6.12,6.14,6.07,6.08,1543000.0
2012-02-21 10:00:00,6.08,6.12,6.08,6.12,1034300.0,6.08,6.12,6.08,6.12,1034300.0
2012-02-21 10:30:00,6.12,6.13,6.11,6.13,1081000.0,6.12,6.13,6.11,6.13,1081000.0
2012-02-21 11:00:00,6.12,6.13,6.11,6.11,765200.0,6.12,6.13,6.11,6.11,765200.0
2012-02-21 11:30:00,6.11,6.13,6.09,6.09,1567300.0,6.11,6.13,6.09,6.09,1567300.0
2012-02-21 12:00:00,6.09,6.11,6.08,6.08,494000.0,6.09,6.11,6.08,6.08,494000.0
2012-02-21 12:30:00,6.08,6.09,6.08,6.08,355400.0,6.08,6.09,6.08,6.08,355400.0
2012-02-21 13:00:00,6.08,6.09,6.08,6.08,590000.0,6.08,6.09,6.08,6.08,590000.0
2012-02-21 13:30:00,6.08,6.09,6.04,6.04,740700.0,6.08,6.09,6.04,6.04,740700.0
2012-02-21 14:00:00,6.04,6.05,6.0,6.0,1126000.0,6.04,6.05,6.0,6.0,1126000.0
2012-02-21 14:30:00,6.0,6.01,5.97,5.97,1608500.0,6.0,6.01,5.97,5.97,1608500.0
2012-02-21 15:00:00,5.98,6.02,5.97,5.99,2145400.0,5.98,6.02,5.97,5.99,2145400.0
2012-02-21 15:30:00,5.99,6.0,5.98,5.98,1551100.0,5.99,6.0,5.98,5.98,1551100.0
2012-02-22 09:30:00,5.93,5.99,5.91,5.93,1781500.0,5.93,5.99,5.91,5.93,1781500.0
2012-02-22 10:00:00,5.93,5.96,5.9,5.95,1017000.0,5.93,5.96,5.9,5.95,1017000.0
2012-02-22 10:30:00,5.95,5.97,5.95,5.95,597800.0,5.95,5.97,5.95,5.95,597800.0
2012-02-22 11:00:00,5.96,5.97,5.95,5.97,926800.0,5.96,5.97,5.95,5.97,926800.0
2012-02-22 11:30:00,5.96,5.98,5.95,5.95,523800.0,5.96,5.98,5.95,5.95,523800.0
2012-02-22 12:00:00,5.96,5.96,5.95,5.95,271100.0,5.96,5.96,5.95,5.95,271100.0
2012-02-22 12:30:00,5.95,5.96,5.95,5.96,380100.0,5.95,5.96,5.95,5.96,380100.0
2012-02-22 13:00:00,5.96,5.97,5.95,5.97,413800.0,5.96,5.97,5.95,5.97,413800.0
2012-02-22 13:30:00,5.96,5.97,5.96,5.96,208400.0,5.96,5.97,5.96,5.96,208400.0
2012-02-22 14:00:00,5.96,5.97,5.96,5.96,213200.0,5.96,5.97,5.96,5.96,213200.0
2012-02-22 14:30:00,5.96,5.97,5.96,5.96,361300.0,5.96,5.97,5.96,5.96,361300.0
2012-02-22 15:00:00,5.96,5.97,5.95,5.95,585200.0,5.96,5.97,5.95,5.95,585200.0
2012-02-22 15:30:00,5.95,5.96,5.91,5.93,2056000.0,5.95,5.96,5.91,5.93,2056000.0
2012-02-23 09:30:00,5.95,5.99,5.91,5.93,1615200.0,5.95,5.99,5.91,5.93,1615200.0
2012-02-23 10:00:00,5.94,5.94,5.91,5.92,1043500.0,5.94,5.94,5.91,5.92,1043500.0
2012-02-23 10:30:00,5.92,5.94,5.91,5.93,965500.0,5.92,5.94,5.91,5.93,965500.0
2012-02-23 11:00:00,5.93,5.96,5.92,5.96,823100.0,5.93,5.96,5.92,5.96,823100.0
2012-02-23 11:30:00,5.96,5.96,5.94,5.95,602800.0,5.96,5.96,5.94,5.95,602800.0
2012-02-23 12:00:00,5.95,5.95,5.92,5.93,743100.0,5.95,5.95,5.92,5.93,743100.0
2012-02-23 12:30:00,5.93,5.93,5.92,5.92,179700.0,5.93,5.93,5.92,5.92,179700.0
2012-02-23 13:00:00,5.93,5.93,5.92,5.92,165100.0,5.93,5.93,5.92,5.92,165100.0
2012-02-23 13:30:00,5.93,5.93,5.92,5.93,274500.0,5.93,5.93,5.92,5.93,274500.0
2012-02-23 14:00:00,5.93,5.93,5.92,5.93,389900.0,5.93,5.93,5.92,5.93,389900.0
2012-02-23 14:30:00,5.93,5.93,5.91,5.92,505700.0,5.93,5.93,5.91,5.92,505700.0
2012-02-23 15:00:00,5.92,5.93,5.91,5.92,744000.0,5.92,5.93,5.91,5.92,744000.0
2012-02-23 15:30:00,5.93,5.93,5.9,5.91,1661100.0,5.93,5.93,5.9,5.91,1661100.0
2012-02-24 09:30:00,5.93,5.99,5.92,5.97,1438500.0,5.93,5.99,5.92,5.97,1438500.0
2012-02-24 10:00:00,5.98,5.99,5.97,5.99,475800.0,5.98,5.99,5.97,5.99,475800.0
2012-02-24 10:30:00,5.99,6.04,5.98,6.0,1273200.0,5.99,6.04,5.98,6.0,1273200.0
2012-02-24 11:00:00,6.0,6.02,6.0,6.02,685900.0,6.0,6.02,6.0,6.02,685900.0
2012-02-24 11:30:00,6.02,6.06,6.01,6.06,995500.0,6.02,6.06,6.01,6.06,995500.0
2012-02-24 12:00:00,6.05,6.09,6.05,6.09,760800.0,6.05,6.09,6.05,6.09,760800.0
2012-02-24 12:30:00,6.09,6.1,6.07,6.07,1125800.0,6.09,6.1,6.07,6.07,1125800.0
2012-02-24 13:00:00,6.07,6.15,6.07,6.14,1396700.0,6.07,6.15,6.07,6.14,1396700.0
2012-02-24 13:30:00,6.15,6.15,6.14,6.15,599900.0,6.15,6.15,6.14,6.15,599900.0
2012-02-24 14:00:00,6.15,6.22,6.14,6.21,2097800.0,6.15,6.22,6.14,6.21,2097800.0
2012-02-24 14:30:00,6.2,6.27,6.2,6.23,2746900.0,6.2,6.27,6.2,6.23,2746900.0
2012-02-24 15:00:00,6.23,6.26,6.21,6.25,2129900.0,6.23,6.26,6.21,6.25,2129900.0
2012-02-24 15:30:00,6.25,6.28,6.24,6.25,5156700.0,6.25,6.28,6.24,6.25,5156700.0
2012-02-27 09:30:00,6.22,6.23,6.11,6.15,1255500.0,6.22,6.23,6.11,6.15,1255500.0
2012-02-27 10:00:00,6.15,6.16,6.1,6.12,1426500.0,6.15,6.16,6.1,6.12,1426500.0
2012-02-27 10:30:00,6.12,6.13,6.12,6.12,1066400.0,6.12,6.13,6.12,6.12,1066400.0
2012-02-27 11:00:00,6.12,6.25,6.12,6.23,1968000.0,6.12,6.25,6.12,6.23,1968000.0
2012-02-27 11:30:00,6.23,6.24,6.2,6.22,1280900.0,6.23,6.24,6.2,6.22,1280900.0
2012-02-27 12:00:00,6.22,6.24,6.2,6.23,1207400.0,6.22,6.24,6.2,6.23,1207400.0
2012-02-27 12:30:00,6.23,6.25,6.22,6.24,625200.0,6.23,6.25,6.22,6.24,625200.0
2012-02-27 13:00:00,6.24,6.25,6.22,6.25,540000.0,6.24,6.25,6.22,6.25,540000.0
2012-02-27 13:30:00,6.24,6.29,6.24,6.25,1887100.0,6.24,6.29,6.24,6.25,1887100.0
2012-02-27 14:00:00,6.26,6.27,6.25,6.26,492800.0,6.26,6.27,6.25,6.26,492800.0
2012-02-27 14:30:00,6.25,6.28,6.24,6.27,1356100.0,6.25,6.28,6.24,6.27,1356100.0
2012-02-27 15:00:00,6.28,6.3,6.25,6.26,915100.0,6.28,6.3,6.25,6.26,915100.0
2012-02-27 15:30:00,6.25,6.3,6.25,6.29,3418200.0,6.25,6.3,6.25,6.29,3418200.0
2012-02-28 09:30:00,6.33,6.35,6.27,6.3,835400.0,6.33,6.35,6.27,6.3,835400.0
2012-02-28 10:00:00,6.3,6.32,6.27,6.28,1661600.0,6.3,6.32,6.27,6.28,1661600.0
2012-02-28 10:30:00,6.28,6.34,6.28,6.29,2305600.0,6.28,6.34,6.28,6.29,2305600.0
2012-02-28 11:00:00,6.29,6.31,6.24,6.24,1501800.0,6.29,6.31,6.24,6.24,1501800.0
2012-02-28 11:30:00,6.25,6.26,6.24,6.25,581200.0,6.25,6.26,6.24,6.25,581200.0
2012-02-28 12:00:00,6.25,6.32,6.25,6.31,1376500.0,6.25,6.32,6.25,6.31,1376500.0
2012-02-28 12:30:00,6.32,6.33,6.29,6.31,894400.0,6.32,6.33,6.29,6.31,894400.0
2012-02-28 13:00:00,6.32,6.32,6.31,6.32,714300.0,6.32,6.32,6.31,6.32,714300.0
2012-02-28 13:30:00,6.32,6.33,6.3,6.32,2282300.0,6.32,6.33,6.3,6.32,2282300.0
2012-02-28 14:00:00,6.31,6.36,6.31,6.35,1090600.0,6.31,6.36,6.31,6.35,1090600.0
2012-02-28 14:30:00,6.36,6.41,6.35,6.4,1409300.0,6.36,6.41,6.35,6.4,1409300.0
2012-02-28 15:00:00,6.4,6.4,6.33,6.36,2184200.0,6.4,6.4,6.33,6.36,2184200.0
2012-02-28 15:30:00,6.36,6.38,6.35,6.37,1610400.0,6.36,6.38,6.35,6.37,1610400.0
2012-02-29 09:30:00,6.36,6.38,6.3,6.34,829500.0,6.36,6.38,6.3,6.34,829500.0
2012-02-29 10:00:00,6.34,6.35,6.26,6.26,1547800.0,6.34,6.35,6.26,6.26,1547800.0
2012-02-29 10:30:00,6.26,6.3,6.23,6.25,1423300.0,6.26,6.3,6.23,6.25,1423300.0
2012-02-29 11:00:00,6.25,6.3,6.25,6.27,2122800.0,6.25,6.3,6.25,6.27,2122800.0
2012-02-29 11:30:00,6.27,6.29,6.26,6.28,810300.0,6.27,6.29,6.26,6.28,810300.0
2012-02-29 12:00:00,6.28,6.31,6.26,6.28,2017500.0,6.28,6.31,6.26,6.28,2017500.0
2012-02-29 12:30:00,6.29,6.29,6.28,6.29,115600.0,6.29,6.29,6.28,6.29,115600.0
2012-02-29 13:00:00,6.29,6.29,6.28,6.28,311800.0,6.29,6.29,6.28,6.28,311800.0
2012-02-29 13:30:00,6.28,6.29,6.25,6.27,1693700.0,6.28,6.29,6.25,6.27,1693700.0
2012-02-29 14:00:00,6.27,6.3,6.26,6.27,868100.0,6.27,6.3,6.26,6.27,868100.0
2012-02-29 14:30:00,6.27,6.28,6.25,6.26,1182000.0,6.27,6.28,6.25,6.26,1182000.0
2012-02-29 15:00:00,6.25,6.27,6.23,6.24,2120100.0,6.25,6.27,6.23,6.24,2120100.0
2012-02-29 15:30:00,6.23,6.26,6.22,6.22,2767100.0,6.23,6.26,6.22,6.22,2767100.0
2012-03-01 09:30:00,6.25,6.25,6.19,6.21,1453900.0,6.25,6.25,6.19,6.21,1453900.0
2012-03-01 10:00:00,6.21,6.21,6.11,6.14,1754800.0,6.21,6.21,6.11,6.14,1754800.0
2012-03-01 10:30:00,6.14,6.15,6.07,6.12,1607700.0,6.14,6.15,6.07,6.12,1607700.0
2012-03-01 11:00:00,6.12,6.13,6.11,6.12,498300.0,6.12,6.13,6.11,6.12,498300.0
2012-03-01 11:30:00,6.13,6.15,6.12,6.15,413700.0,6.13,6.15,6.12,6.15,413700.0
2012-03-01 12:00:00,6.15,6.15,6.12,6.12,402900.0,6.15,6.15,6.12,6.12,402900.0
2012-03-01 12:30:00,6.13,6.15,6.11,6.11,860700.0,6.13,6.15,6.11,6.11,860700.0
2012-03-01 13:00:00,6.11,6.13,6.09,6.12,1458800.0,6.11,6.13,6.09,6.12,1458800.0
2012-03-01 13:30:00,6.12,6.14,6.11,6.11,376400.0,6.12,6.14,6.11,6.11,376400.0
2012-03-01 14:00:00,6.11,6.12,6.09,6.1,429400.0,6.11,6.12,6.09,6.1,429400.0
2012-03-01 14:30:00,6.09,6.11,6.09,6.11,319800.0,6.09,6.11,6.09,6.11,319800.0
2012-03-01 15:00:00,6.1,6.12,6.07,6.1,2024400.0,6.1,6.12,6.07,6.1,2024400.0
2012-03-01 15:30:00,6.1,6.12,6.08,6.08,1790800.0,6.1,6.12,6.08,6.08,1790800.0
2012-03-02 09:30:00,6.11,6.13,6.07,6.09,1792500.0,6.11,6.13,6.07,6.09,1792500.0
2012-03-02 10:00:00,6.1,6.12,6.06,6.06,709500.0,6.1,6.12,6.06,6.06,709500.0
2012-03-02 10:30:00,6.06,6.07,6.01,6.01,1021300.0,6.06,6.07,6.01,6.01,1021300.0
2012-03-02 11:00:00,6.01,6.04,6.01,6.03,712200.0,6.01,6.04,6.01,6.03,712200.0
2012-03-02 11:30:00,6.03,6.04,6.01,6.02,658100.0,6.03,6.04,6.01,6.02,658100.0
2012-03-02 12:00:00,6.01,6.02,5.99,6.0,669500.0,6.01,6.02,5.99,6.0,669500.0
2012-03-02 12:30:00,6.0,6.01,5.99,5.99,308300.0,6.0,6.01,5.99,5.99,308300.0
2012-03-02 13:00:00,6.0,6.0,5.99,5.99,228900.0,6.0,6.0,5.99,5.99,228900.0
2012-03-02 13:30:00,6.0,6.0,5.97,5.99,678600.0,6.0,6.0,5.97,5.99,678600.0
2012-03-02 14:00:00,5.99,6.0,5.97,5.97,376400.0,5.99,6.0,5.97,5.97,376400.0
2012-03-02 14:30:00,5.98,5.98,5.97,5.98,268900.0,5.98,5.98,5.97,5.98,268900.0
2012-03-02 15:00:00,5.98,6.0,5.97,5.98,955500.0,5.98,6.0,5.97,5.98,955500.0
2012-03-02 15:30:00,5.99,6.0,5.98,5.99,1675000.0,5.99,6.0,5.98,5.99,1675000.0
2012-03-05 09:30:00,5.97,6.06,5.91,5.95,954900.0,5.97,6.06,5.91,5.95,954900.0
2012-03-05 10:00:00,5.96,5.96,5.9,5.9,1076300.0,5.96,5.96,5.9,5.9,1076300.0
2012-03-05 10:30:00,5.9,5.91,5.89,5.89,457700.0,5.9,5.91,5.89,5.89,457700.0
2012-03-05 11:00:00,5.89,5.91,5.88,5.89,584900.0,5.89,5.91,5.88,5.89,584900.0
2012-03-05 11:30:00,5.89,5.9,5.87,5.87,438300.0,5.89,5.9,5.87,5.87,438300.0
2012-03-05 12:00:00,5.87,5.88,5.86,5.86,419900.0,5.87,5.88,5.86,5.86,419900.0
2012-03-05 12:30:00,5.86,5.86,5.83,5.84,875700.0,5.86,5.86,5.83,5.84,875700.0
2012-03-05 13:00:00,5.83,5.86,5.83,5.84,1026700.0,5.83,5.86,5.83,5.84,1026700.0
2012-03-05 13:30:00,5.84,5.84,5.83,5.84,201700.0,5.84,5.84,5.83,5.84,201700.0
2012-03-05 14:00:00,5.83,5.85,5.82,5.84,628400.0,5.83,5.85,5.82,5.84,628400.0
2012-03-05 14:30:00,5.85,5.86,5.83,5.86,505200.0,5.85,5.86,5.83,5.86,505200.0
2012-03-05 15:00:00,5.86,5.86,5.85,5.86,460300.0,5.86,5.86,5.85,5.86,460300.0
2012-03-05 15:30:00,5.86,5.86,5.83,5.84,1689300.0,5.86,5.86,5.83,5.84,1689300.0
2012-03-06 09:30:00,5.78,5.8,5.71,5.73,1752500.0,5.78,5.8,5.71,5.73,1752500.0
2012-03-06 10:00:00,5.73,5.74,5.7,5.7,2564300.0,5.73,5.74,5.7,5.7,2564300.0
2012-03-06 10:30:00,5.7,5.75,5.7,5.74,942800.0,5.7,5.75,5.7,5.74,942800.0
2012-03-06 11:00:00,5.74,5.75,5.73,5.74,673200.0,5.74,5.75,5.73,5.74,673200.0
2012-03-06 11:30:00,5.73,5.74,5.73,5.74,746900.0,5.73,5.74,5.73,5.74,746900.0
2012-03-06 12:00:00,5.74,5.74,5.73,5.74,364900.0,5.74,5.74,5.73,5.74,364900.0
2012-03-06 12:30:00,5.74,5.78,5.73,5.75,935800.0,5.74,5.78,5.73,5.75,935800.0
2012-03-06 13:00:00,5.75,5.77,5.74,5.77,478700.0,5.75,5.77,5.74,5.77,478700.0
2012-03-06 13:30:00,5.77,5.78,5.74,5.75,654700.0,5.77,5.78,5.74,5.75,654700.0
2012-03-06 14:00:00,5.74,5.75,5.72,5.72,441700.0,5.74,5.75,5.72,5.72,441700.0
2012-03-06 14:30:00,5.72,5.73,5.71,5.73,705800.0,5.72,5.73,5.71,5.73,705800.0
2012-03-06 15:00:00,5.72,5.73,5.71,5.71,535500.0,5.72,5.73,5.71,5.71,535500.0
2012-03-06 15:30:00,5.71,5.72,5.7,5.71,2064800.0,5.71,5.72,5.7,5.71,2064800.0
2012-03-07 09:30:00,5.7,5.78,5.7,5.78,959500.0,5.7,5.78,5.7,5.78,959500.0
2012-03-07 10:00:00,5.78,5.78,5.73,5.75,814800.0,5.78,5.78,5.73,5.75,814800.0
2012-03-07 10:30:00,5.76,5.78,5.75,5.78,387000.0,5.76,5.78,5.75,5.78,387000.0
2012-03-07 11:00:00,5.78,5.8,5.77,5.78,384900.0,5.78,5.8,5.77,5.78,384900.0
2012-03-07 11:30:00,5.79,5.79,5.78,5.79,183100.0,5.79,5.79,5.78,5.79,183100.0
2012-03-07 12:00:00,5.79,5.79,5.77,5.79,316700.0,5.79,5.79,5.77,5.79,316700.0
2012-03-07 12:30:00,5.79,5.79,5.78,5.79,72600.0,5.79,5.79,5.78,5.79,72600.0
2012-03-07 13:00:00,5.79,5.79,5.77,5.77,283400.0,5.79,5.79,5.77,5.77,283400.0
2012-03-07 13:30:00,5.77,5.78,5.76,5.76,141800.0,5.77,5.78,5.76,5.76,141800.0
2012-03-07 14:00:00,5.76,5.77,5.75,5.75,311900.0,5.76,5.77,5.75,5.75,311900.0
2012-03-07 14:30:00,5.75,5.76,5.75,5.75,136300.0,5.75,5.76,5.75,5.75,136300.0
2012-03-07 15:00:00,5.75,5.76,5.74,5.74,565000.0,5.75,5.76,5.74,5.74,565000.0
2012-03-07 15:30:00,5.74,5.75,5.73,5.74,1390300.0,5.74,5.75,5.73,5.74,1390300.0
2012-03-08 09:30:00,5.78,5.81,5.73,5.75,738400.0,5.78,5.81,5.73,5.75,738400.0
2012-03-08 10:00:00,5.76,5.85,5.74,5.82,2516300.0,5.76,5.85,5.74,5.82,2516300.0
2012-03-08 10:30:00,5.82,5.85,5.81,5.82,1270600.0,5.82,5.85,5.81,5.82,1270600.0
2012-03-08 11:00:00,5.82,5.84,5.82,5.84,307700.0,5.82,5.84,5.82,5.84,307700.0
2012-03-08 11:30:00,5.83,5.88,5.83,5.88,554600.0,5.83,5.88,5.83,5.88,554600.0
2012-03-08 12:00:00,5.88,5.88,5.87,5.87,237200.0,5.88,5.88,5.87,5.87,237200.0
2012-03-08 12:30:00,5.88,5.88,5.87,5.88,152700.0,5.88,5.88,5.87,5.88,152700.0
2012-03-08 13:00:00,5.88,5.88,5.87,5.88,196600.0,5.88,5.88,5.87,5.88,196600.0
2012-03-08 13:30:00,5.88,5.91,5.87,5.9,620600.0,5.88,5.91,5.87,5.9,620600.0
2012-03-08 14:00:00,5.89,5.9,5.89,5.89,155800.0,5.89,5.9,5.89,5.89,155800.0
2012-03-08 14:30:00,5.89,5.93,5.89,5.93,626400.0,5.89,5.93,5.89,5.93,626400.0
2012-03-08 15:00:00,5.92,5.93,5.9,5.91,598400.0,5.92,5.93,5.9,5.91,598400.0
2012-03-08 15:30:00,5.91,5.95,5.9,5.93,3476000.0,5.91,5.95,5.9,5.93,3476000.0
2012-03-09 09:30:00,5.96,5.96,5.9,5.9,1259200.0,5.96,5.96,5.9,5.9,1259200.0
2012-03-09 10:00:00,5.9,5.99,5.9,5.99,1684200.0,5.9,5.99,5.9,5.99,1684200.0
2012-03-09 10:30:00,5.99,6.04,5.97,6.0,1685800.0,5.99,6.04,5.97,6.0,1685800.0
2012-03-09 11:00:00,6.0,6.02,5.99,5.99,757800.0,6.0,6.02,5.99,5.99,757800.0
2012-03-09 11:30:00,6.0,6.0,5.98,5.99,429400.0,6.0,6.0,5.98,5.99,429400.0
2012-03-09 12:00:00,5.99,6.0,5.97,5.99,473600.0,5.99,6.0,5.97,5.99,473600.0
2012-03-09 12:30:00,5.99,5.99,5.97,5.97,292500.0,5.99,5.99,5.97,5.97,292500.0
2012-03-09 13:00:00,5.97,5.98,5.97,5.98,369500.0,5.97,5.98,5.97,5.98,369500.0
2012-03-09 13:30:00,5.98,5.98,5.96,5.96,299900.0,5.98,5.98,5.96,5.96,299900.0
2012-03-09 14:00:00,5.96,5.98,5.96,5.97,548900.0,5.96,5.98,5.96,5.97,548900.0
2012-03-09 14:30:00,5.98,5.98,5.95,5.96,805700.0,5.98,5.98,5.95,5.96,805700.0
2012-03-09 15:00:00,5.96,5.97,5.96,5.96,618500.0,5.96,5.97,5.96,5.96,618500.0
2012-03-09 15:30:00,5.96,5.97,5.94,5.96,2044700.0,5.96,5.97,5.94,5.96,2044700.0
2012-03-12 09:30:00,5.97,6.0,5.95,5.96,456900.0,5.97,6.0,5.95,5.96,456900.0
2012-03-12 10:00:00,5.95,5.96,5.91,5.92,476300.0,5.95,5.96,5.91,5.92,476300.0
2012-03-12 10:30:00,5.93,5.93,5.9,5.92,380300.0,5.93,5.93,5.9,5.92,380300.0
2012-03-12 11:00:00,5.92,5.92,5.9,5.91,457100.0,5.92,5.92,5.9,5.91,457100.0
2012-03-12 11:30:00,5.9,5.91,5.9,5.91,164000.0,5.9,5.91,5.9,5.91,164000.0
2012-03-12 12:00:00,5.91,5.92,5.9,5.9,517200.0,5.91,5.92,5.9,5.9,517200.0
2012-03-12 12:30:00,5.91,5.91,5.88,5.89,286600.0,5.91,5.91,5.88,5.89,286600.0
2012-03-12 13:00:00,5.88,5.89,5.88,5.89,110600.0,5.88,5.89,5.88,5.89,110600.0
2012-03-12 13:30:00,5.89,5.9,5.87,5.88,525100.0,5.89,5.9,5.87,5.88,525100.0
2012-03-12 14:00:00,5.87,5.88,5.87,5.88,249500.0,5.87,5.88,5.87,5.88,249500.0
2012-03-12 14:30:00,5.88,5.88,5.87,5.88,187300.0,5.88,5.88,5.87,5.88,187300.0
2012-03-12 15:00:00,5.88,5.89,5.87,5.88,619500.0,5.88,5.89,5.87,5.88,619500.0
2012-03-12 15:30:00,5.88,5.88,5.85,5.86,1267700.0,5.88,5.88,5.85,5.86,1267700.0
2012-03-13 09:30:00,5.91,5.93,5.9,5.91,354100.0,5.91,5.93,5.9,5.91,354100.0
2012-03-13 10:00:00,5.91,5.92,5.9,5.91,305900.0,5.91,5.92,5.9,5.91,305900.0
2012-03-13 10:30:00,5.91,5.94,5.91,5.92,493900.0,5.91,5.94,5.91,5.92,493900.0
2012-03-13 11:00:00,5.92,5.93,5.91,5.91,197800.0,5.92,5.93,5.91,5.91,197800.0
2012-03-13 11:30:00,5.91,5.96,5.9,5.94,710000.0,5.91,5.96,5.9,5.94,710000.0
2012-03-13 12:00:00,5.95,5.95,5.93,5.95,306800.0,5.95,5.95,5.93,5.95,306800.0
2012-03-13 12:30:00,5.95,5.97,5.94,5.97,333300.0,5.95,5.97,5.94,5.97,333300.0
2012-03-13 13:00:00,5.97,5.97,5.96,5.96,91400.0,5.97,5.97,5.96,5.96,91400.0
2012-03-13 13:30:00,5.97,5.97,5.96,5.96,70600.0,5.97,5.97,5.96,5.96,70600.0
2012-03-13 14:00:00,5.96,5.96,5.92,5.95,708400.0,5.96,5.96,5.92,5.95,708400.0
2012-03-13 14:30:00,5.95,5.96,5.94,5.95,215600.0,5.95,5.96,5.94,5.95,215600.0
2012-03-13 15:00:00,5.95,5.99,5.94,5.98,2875700.0,5.95,5.99,5.94,5.98,2875700.0
2012-03-13 15:30:00,5.98,6.01,5.96,5.97,3940800.0,5.98,6.01,5.96,5.97,3940800.0
2012-03-14 09:30:00,5.95,5.99,5.92,5.96,752000.0,5.95,5.99,5.92,5.96,752000.0
2012-03-14 10:00:00,5.96,5.97,5.92,5.92,595500.0,5.96,5.97,5.92,5.92,595500.0
2012-03-14 10:30:00,5.93,5.93,5.9,5.9,839500.0,5.93,5.93,5.9,5.9,839500.0
2012-03-14 11:00:00,5.9,5.91,5.89,5.89,906300.0,5.9,5.91,5.89,5.89,906300.0
2012-03-14 11:30:00,5.89,5.9,5.87,5.88,710000.0,5.89,5.9,5.87,5.88,710000.0
2012-03-14 12:00:00,5.88,5.89,5.88,5.88,174200.0,5.88,5.89,5.88,5.88,174200.0
2012-03-14 12:30:00,5.89,5.89,5.87,5.88,262800.0,5.89,5.89,5.87,5.88,262800.0
2012-03-14 13:00:00,5.88,5.88,5.87,5.87,454200.0,5.88,5.88,5.87,5.87,454200.0
2012-03-14 13:30:00,5.87,5.88,5.83,5.83,1111700.0,5.87,5.88,5.83,5.83,1111700.0
2012-03-14 14:00:00,5.83,5.87,5.83,5.87,1462500.0,5.83,5.87,5.83,5.87,1462500.0
2012-03-14 14:30:00,5.87,5.9,5.87,5.9,715000.0,5.87,5.9,5.87,5.9,715000.0
2012-03-14 15:00:00,5.89,5.9,5.87,5.87,438400.0,5.89,5.9,5.87,5.87,438400.0
2012-03-14 15:30:00,5.87,5.89,5.86,5.89,1677400.0,5.87,5.89,5.86,5.89,1677400.0
2012-03-15 09:30:00,5.88,5.92,5.83,5.92,851900.0,5.88,5.92,5.83,5.92,851900.0
2012-03-15 10:00:00,5.91,5.95,5.88,5.95,943300.0,5.91,5.95,5.88,5.95,943300.0
2012-03-15 10:30:00,5.95,5.95,5.91,5.92,557400.0,5.95,5.95,5.91,5.92,557400.0
2012-03-15 11:00:00,5.91,5.92,5.89,5.91,509100.0,5.91,5.92,5.89,5.91,509100.0
2012-03-15 11:30:00,5.91,5.95,5.9,5.95,342900.0,5.91,5.95,5.9,5.95,342900.0
2012-03-15 12:00:00,5.95,5.96,5.94,5.96,333500.0,5.95,5.96,5.94,5.96,333500.0
2012-03-15 12:30:00,5.96,5.96,5.94,5.95,460500.0,5.96,5.96,5.94,5.95,460500.0
2012-03-15 13:00:00,5.95,5.97,5.94,5.95,518300.0,5.95,5.97,5.94,5.95,518300.0
2012-03-15 13:30:00,5.95,5.96,5.94,5.94,199500.0,5.95,5.96,5.94,5.94,199500.0
2012-03-15 14:00:00,5.94,5.96,5.94,5.96,311600.0,5.94,5.96,5.94,5.96,311600.0
2012-03-15 14:30:00,5.96,5.99,5.95,5.99,355800.0,5.96,5.99,5.95,5.99,355800.0
2012-03-15 15:00:00,5.99,6.0,5.98,6.0,370800.0,5.99,6.0,5.98,6.0,370800.0
2012-03-15 15:30:00,5.99,6.0,5.98,6.0,1562700.0,5.99,6.0,5.98,6.0,1562700.0
2012-03-16 09:30:00,6.02,6.04,5.95,6.02,2648300.0,6.02,6.04,5.95,6.02,2648300.0
2012-03-16 10:00:00,6.02,6.06,6.01,6.06,618500.0,6.02,6.06,6.01,6.06,618500.0
2012-03-16 10:30:00,6.06,6.12,6.06,6.1,1237000.0,6.06,6.12,6.06,6.1,1237000.0
2012-03-16 11:00:00,6.11,6.12,6.09,6.11,954200.0,6.11,6.12,6.09,6.11,954200.0
2012-03-16 11:30:00,6.11,6.11,6.1,6.11,327200.0,6.11,6.11,6.1,6.11,327200.0
2012-03-16 12:00:00,6.1,6.11,6.1,6.1,276000.0,6.1,6.11,6.1,6.1,276000.0
2012-03-16 12:30:00,6.1,6.11,6.09,6.1,301300.0,6.1,6.11,6.09,6.1,301300.0
2012-03-16 13:00:00,6.1,6.1,6.09,6.1,146500.0,6.1,6.1,6.09,6.1,146500.0
2012-03-16 13:30:00,6.1,6.11,6.09,6.1,630500.0,6.1,6.11,6.09,6.1,630500.0
2012-03-16 14:00:00,6.11,6.11,6.1,6.11,209500.0,6.11,6.11,6.1,6.11,209500.0
2012-03-16 14:30:00,6.1,6.11,6.1,6.1,321900.0,6.1,6.11,6.1,6.1,321900.0
2012-03-16 15:00:00,6.1,6.12,6.09,6.1,2478300.0,6.1,6.12,6.09,6.1,2478300.0
2012-03-16 15:30:00,6.11,6.11,6.1,6.1,1572800.0,6.11,6.11,6.1,6.1,1572800.0
2012-03-19 09:30:00,6.12,6.16,6.09,6.16,469300.0,6.12,6.16,6.09,6.16,469300.0
2012-03-19 10:00:00,6.16,6.16,6.07,6.07,762200.0,6.16,6.16,6.07,6.07,762200.0
2012-03-19 10:30:00,6.08,6.09,6.07,6.07,510000.0,6.08,6.09,6.07,6.07,510000.0
2012-03-19 11:00:00,6.07,6.08,6.04,6.04,483600.0,6.07,6.08,6.04,6.04,483600.0
2012-03-19 11:30:00,6.05,6.07,6.04,6.06,463800.0,6.05,6.07,6.04,6.06,463800.0
2012-03-19 12:00:00,6.07,6.08,6.06,6.06,462300.0,6.07,6.08,6.06,6.06,462300.0
2012-03-19 12:30:00,6.06,6.07,6.05,6.05,318000.0,6.06,6.07,6.05,6.05,318000.0
2012-03-19 13:00:00,6.05,6.06,6.04,6.04,551600.0,6.05,6.06,6.04,6.04,551600.0
2012-03-19 13:30:00,6.04,6.05,6.03,6.04,511100.0,6.04,6.05,6.03,6.04,511100.0
2012-03-19 14:00:00,6.03,6.06,6.02,6.05,1054000.0,6.03,6.06,6.02,6.05,1054000.0
2012-03-19 14:30:00,6.06,6.06,6.04,6.04,465500.0,6.06,6.06,6.04,6.04,465500.0
2012-03-19 15:00:00,6.05,6.06,6.04,6.06,805900.0,6.05,6.06,6.04,6.06,805900.0
2012-03-19 15:30:00,6.06,6.06,6.03,6.03,1760900.0,6.06,6.06,6.03,6.03,1760900.0
2012-03-20 09:30:00,6.03,6.05,6.0,6.03,719100.0,6.03,6.05,6.0,6.03,719100.0
2012-03-20 10:00:00,6.03,6.03,6.0,6.0,500100.0,6.03,6.03,6.0,6.0,500100.0
2012-03-20 10:30:00,6.0,6.03,6.0,6.03,367100.0,6.0,6.03,6.0,6.03,367100.0
2012-03-20 11:00:00,6.02,6.03,6.02,6.03,184000.0,6.02,6.03,6.02,6.03,184000.0
2012-03-20 11:30:00,6.03,6.04,6.02,6.04,329100.0,6.03,6.04,6.02,6.04,329100.0
2012-03-20 12:00:00,6.04,6.05,6.03,6.05,224400.0,6.04,6.05,6.03,6.05,224400.0
2012-03-20 12:30:00,6.04,6.05,6.04,6.04,324600.0,6.04,6.05,6.04,6.04,324600.0
2012-03-20 13:00:00,6.04,6.07,6.04,6.07,223000.0,6.04,6.07,6.04,6.07,223000.0
2012-03-20 13:30:00,6.07,6.07,6.06,6.07,117900.0,6.07,6.07,6.06,6.07,117900.0
2012-03-20 14:00:00,6.07,6.07,6.06,6.06,189100.0,6.07,6.07,6.06,6.06,189100.0
2012-03-20 14:30:00,6.06,6.07,6.06,6.06,234500.0,6.06,6.07,6.06,6.06,234500.0
2012-03-20 15:00:00,6.06,6.07,6.05,6.06,430700.0,6.06,6.07,6.05,6.06,430700.0
2012-03-20 15:30:00,6.05,6.06,6.03,6.04,1088500.0,6.05,6.06,6.03,6.04,1088500.0
2012-03-21 09:30:00,6.02,6.04,5.98,5.99,331800.0,6.02,6.04,5.98,5.99,331800.0
2012-03-21 10:00:00,5.99,5.99,5.97,5.98,266100.0,5.99,5.99,5.97,5.98,266100.0
2012-03-21 10:30:00,5.99,5.99,5.96,5.96,359800.0,5.99,5.99,5.96,5.96,359800.0
2012-03-21 11:00:00,5.96,5.98,5.95,5.97,328500.0,5.96,5.98,5.95,5.97,328500.0
2012-03-21 11:30:00,5.96,5.97,5.96,5.97,221700.0,5.96,5.97,5.96,5.97,221700.0
2012-03-21 12:00:00,5.96,6.0,5.96,6.0,322900.0,5.96,6.0,5.96,6.0,322900.0
2012-03-21 12:30:00,6.0,6.03,5.99,6.02,354700.0,6.0,6.03,5.99,6.02,354700.0
2012-03-21 13:00:00,6.01,6.02,6.0,6.0,126200.0,6.01,6.02,6.0,6.0,126200.0
2012-03-21 13:30:00,6.0,6.01,5.99,6.0,278100.0,6.0,6.01,5.99,6.0,278100.0
2012-03-21 14:00:00,6.01,6.01,5.99,5.99,279500.0,6.01,6.01,5.99,5.99,279500.0
2012-03-21 14:30:00,5.99,6.04,5.99,6.04,1103700.0,5.99,6.04,5.99,6.04,1103700.0
2012-03-21 15:00:00,6.04,6.06,6.03,6.04,1090600.0,6.04,6.06,6.03,6.04,1090600.0
2012-03-21 15:30:00,6.04,6.05,6.03,6.04,1646700.0,6.04,6.05,6.03,6.04,1646700.0
2012-03-22 09:30:00,5.98,6.02,5.95,6.0,988300.0,5.98,6.02,5.95,6.0,988300.0
2012-03-22 10:00:00,6.0,6.0,5.95,5.96,409500.0,6.0,6.0,5.95,5.96,409500.0
2012-03-22 10:30:00,5.96,5.96,5.92,5.92,424100.0,5.96,5.96,5.92,5.92,424100.0
2012-03-22 11:00:00,5.92,5.96,5.91,5.95,1068600.0,5.92,5.96,5.91,5.95,1068600.0
2012-03-22 11:30:00,5.95,5.99,5.95,5.99,521200.0,5.95,5.99,5.95,5.99,521200.0
2012-03-22 12:00:00,5.98,5.99,5.98,5.99,208500.0,5.98,5.99,5.98,5.99,208500.0
2012-03-22 12:30:00,5.99,5.99,5.98,5.99,207400.0,5.99,5.99,5.98,5.99,207400.0
2012-03-22 13:00:00,5.99,6.0,5.98,6.0,143800.0,5.99,6.0,5.98,6.0,143800.0
2012-03-22 13:30:00,6.0,6.0,5.97,5.98,327100.0,6.0,6.0,5.97,5.98,327100.0
2012-03-22 14:00:00,5.97,5.99,5.96,5.96,382200.0,5.97,5.99,5.96,5.96,382200.0
2012-03-22 14:30:00,5.96,5.97,5.96,5.97,209900.0,5.96,5.97,5.96,5.97,209900.0
2012-03-22 15:00:00,5.97,5.97,5.93,5.95,701600.0,5.97,5.97,5.93,5.95,701600.0
2012-03-22 15:30:00,5.96,6.0,5.95,6.0,1692700.0,5.96,6.0,5.95,6.0,1692700.0
2012-03-23 09:30:00,6.0,6.0,5.95,5.98,364900.0,6.0,6.0,5.95,5.98,364900.0
2012-03-23 10:00:00,5.97,5.98,5.94,5.94,240800.0,5.97,5.98,5.94,5.94,240800.0
2012-03-23 10:30:00,5.94,5.97,5.93,5.96,395200.0,5.94,5.97,5.93,5.96,395200.0
2012-03-23 11:00:00,5.96,5.97,5.95,5.96,278800.0,5.96,5.97,5.95,5.96,278800.0
2012-03-23 11:30:00,5.95,5.98,5.95,5.98,443200.0,5.95,5.98,5.95,5.98,443200.0
2012-03-23 12:00:00,5.98,5.98,5.97,5.97,82400.0,5.98,5.98,5.97,5.97,82400.0
2012-03-23 12:30:00,5.98,5.98,5.97,5.97,68900.0,5.98,5.98,5.97,5.97,68900.0
2012-03-23 13:00:00,5.98,5.98,5.97,5.98,82000.0,5.98,5.98,5.97,5.98,82000.0
2012-03-23 13:30:00,5.98,5.99,5.96,5.99,593900.0,5.98,5.99,5.96,5.99,593900.0
2012-03-23 14:00:00,5.99,6.0,5.98,6.0,339700.0,5.99,6.0,5.98,6.0,339700.0
2012-03-23 14:30:00,6.0,6.0,5.98,6.0,200200.0,6.0,6.0,5.98,6.0,200200.0
2012-03-23 15:00:00,5.99,6.0,5.98,5.99,247200.0,5.99,6.0,5.98,5.99,247200.0
2012-03-23 15:30:00,6.0,6.0,5.97,5.97,819800.0,6.0,6.0,5.97,5.97,819800.0
2012-03-26 09:30:00,6.0,6.05,6.0,6.04,394800.0,6.0,6.05,6.0,6.04,394800.0
2012-03-26 10:00:00,6.04,6.09,6.04,6.06,514400.0,6.04,6.09,6.04,6.06,514400.0
2012-03-26 10:30:00,6.07,6.08,6.06,6.06,358500.0,6.07,6.08,6.06,6.06,358500.0
2012-03-26 11:00:00,6.06,6.06,6.03,6.03,210200.0,6.06,6.06,6.03,6.03,210200.0
2012-03-26 11:30:00,6.03,6.04,6.02,6.03,150800.0,6.03,6.04,6.02,6.03,150800.0
2012-03-26 12:00:00,6.03,6.03,6.02,6.02,248600.0,6.03,6.03,6.02,6.02,248600.0
2012-03-26 12:30:00,6.02,6.03,6.02,6.03,101500.0,6.02,6.03,6.02,6.03,101500.0
2012-03-26 13:00:00,6.02,6.03,6.02,6.02,147200.0,6.02,6.03,6.02,6.02,147200.0
2012-03-26 13:30:00,6.02,6.03,6.02,6.02,366500.0,6.02,6.03,6.02,6.02,366500.0
2012-03-26 14:00:00,6.03,6.04,6.02,6.04,269200.0,6.03,6.04,6.02,6.04,269200.0
2012-03-26 14:30:00,6.04,6.04,6.03,6.03,216400.0,6.04,6.04,6.03,6.03,216400.0
2012-03-26 15:00:00,6.03,6.05,6.03,6.04,473000.0,6.03,6.05,6.03,6.04,473000.0
2012-03-26 15:30:00,6.04,6.09,6.04,6.08,1141800.0,6.04,6.09,6.04,6.08,1141800.0
2012-03-27 09:30:00,6.1,6.2,6.07,6.19,4085900.0,6.1,6.2,6.07,6.19,4085900.0
2012-03-27 10:00:00,6.18,6.19,6.13,6.13,1092900.0,6.18,6.19,6.13,6.13,1092900.0
2012-03-27 10:30:00,6.13,6.14,6.08,6.09,596600.0,6.13,6.14,6.08,6.09,596600.0
2012-03-27 11:00:00,6.1,6.13,6.09,6.13,371700.0,6.1,6.13,6.09,6.13,371700.0
2012-03-27 11:30:00,6.12,6.16,6.11,6.15,1134000.0,6.12,6.16,6.11,6.15,1134000.0
2012-03-27 12:00:00,6.15,6.18,6.15,6.17,311600.0,6.15,6.18,6.15,6.17,311600.0
2012-03-27 12:30:00,6.17,6.18,6.16,6.17,179100.0,6.17,6.18,6.16,6.17,179100.0
2012-03-27 13:00:00,6.17,6.17,6.16,6.17,75700.0,6.17,6.17,6.16,6.17,75700.0
2012-03-27 13:30:00,6.16,6.19,6.16,6.19,414600.0,6.16,6.19,6.16,6.19,414600.0
2012-03-27 14:00:00,6.18,6.19,6.17,6.19,439800.0,6.18,6.19,6.17,6.19,439800.0
2012-03-27 14:30:00,6.19,6.19,6.18,6.19,224000.0,6.19,6.19,6.18,6.19,224000.0
2012-03-27 15:00:00,6.18,6.19,6.18,6.19,463200.0,6.18,6.19,6.18,6.19,463200.0
2012-03-27 15:30:00,6.19,6.19,6.17,6.17,1455100.0,6.19,6.19,6.17,6.17,1455100.0
2012-03-28 09:30:00,6.2,6.28,6.19,6.24,1641100.0,6.2,6.28,6.19,6.24,1641100.0
2012-03-28 10:00:00,6.24,6.27,6.21,6.21,1122100.0,6.24,6.27,6.21,6.21,1122100.0
2012-03-28 10:30:00,6.21,6.22,6.17,6.22,1263800.0,6.21,6.22,6.17,6.22,1263800.0
2012-03-28 11:00:00,6.21,6.23,6.2,6.2,480700.0,6.21,6.23,6.2,6.2,480700.0
2012-03-28 11:30:00,6.21,6.21,6.11,6.16,2183300.0,6.21,6.21,6.11,6.16,2183300.0
2012-03-28 12:00:00,6.17,6.17,6.15,6.15,297000.0,6.17,6.17,6.15,6.15,297000.0
2012-03-28 12:30:00,6.15,6.16,6.11,6.11,246500.0,6.15,6.16,6.11,6.11,246500.0
2012-03-28 13:00:00,6.11,6.12,6.09,6.11,289800.0,6.11,6.12,6.09,6.11,289800.0
2012-03-28 13:30:00,6.12,6.12,6.08,6.08,322700.0,6.12,6.12,6.08,6.08,322700.0
2012-03-28 14:00:00,6.08,6.09,6.05,6.06,692600.0,6.08,6.09,6.05,6.06,692600.0
2012-03-28 14:30:00,6.06,6.07,6.05,6.05,335400.0,6.06,6.07,6.05,6.05,335400.0
2012-03-28 15:00:00,6.05,6.06,6.03,6.03,489700.0,6.05,6.06,6.03,6.03,489700.0
2012-03-28 15:30:00,6.03,6.08,6.03,6.04,2574800.0,6.03,6.08,6.03,6.04,2574800.0
2012-03-29 09:30:00,5.99,6.05,5.96,6.04,2029600.0,5.99,6.05,5.96,6.04,2029600.0
2012-03-29 10:00:00,6.04,6.05,6.0,6.01,678700.0,6.04,6.05,6.0,6.01,678700.0
2012-03-29 10:30:00,6.01,6.02,5.98,6.0,763900.0,6.01,6.02,5.98,6.0,763900.0
2012-03-29 11:00:00,6.0,6.01,5.97,5.97,469900.0,6.0,6.01,5.97,5.97,469900.0
2012-03-29 11:30:00,5.97,6.0,5.97,5.99,431000.0,5.97,6.0,5.97,5.99,431000.0
2012-03-29 12:00:00,6.0,6.0,5.98,6.0,205700.0,6.0,6.0,5.98,6.0,205700.0
2012-03-29 12:30:00,6.0,6.01,5.99,6.0,867100.0,6.0,6.01,5.99,6.0,867100.0
2012-03-29 13:00:00,6.0,6.01,5.99,5.99,465100.0,6.0,6.01,5.99,5.99,465100.0
2012-03-29 13:30:00,5.99,6.0,5.98,5.98,391800.0,5.99,6.0,5.98,5.98,391800.0
2012-03-29 14:00:00,5.98,6.0,5.98,5.99,588900.0,5.98,6.0,5.98,5.99,588900.0
2012-03-29 14:30:00,5.99,6.0,5.97,6.0,461000.0,5.99,6.0,5.97,6.0,461000.0
2012-03-29 15:00:00,6.0,6.0,5.98,5.99,415800.0,6.0,6.0,5.98,5.99,415800.0
2012-03-29 15:30:00,5.98,6.0,5.97,5.99,1399600.0,5.98,6.0,5.97,5.99,1399600.0
2012-03-30 09:30:00,6.06,6.07,6.02,6.03,1505700.0,6.06,6.07,6.02,6.03,1505700.0
2012-03-30 10:00:00,6.03,6.04,5.99,6.0,943400.0,6.03,6.04,5.99,6.0,943400.0
2012-03-30 10:30:00,5.99,6.0,5.97,5.98,898000.0,5.99,6.0,5.97,5.98,898000.0
2012-03-30 11:00:00,5.98,6.01,5.98,5.99,715400.0,5.98,6.01,5.98,5.99,715400.0
2012-03-30 11:30:00,5.99,6.01,5.98,5.99,1007900.0,5.99,6.01,5.98,5.99,1007900.0
2012-03-30 12:00:00,5.99,6.01,5.98,6.0,373600.0,5.99,6.01,5.98,6.0,373600.0
2012-03-30 12:30:00,6.0,6.0,5.99,6.0,103400.0,6.0,6.0,5.99,6.0,103400.0
2012-03-30 13:00:00,6.0,6.01,5.99,6.0,268100.0,6.0,6.01,5.99,6.0,268100.0
2012-03-30 13:30:00,6.0,6.0,5.99,6.0,195000.0,6.0,6.0,5.99,6.0,195000.0
2012-03-30 14:00:00,6.0,6.0,5.99,6.0,237500.0,6.0,6.0,5.99,6.0,237500.0
2012-03-30 14:30:00,5.99,6.02,5.99,6.0,1032800.0,5.99,6.02,5.99,6.0,1032800.0
2012-03-30 15:00:00,5.99,6.01,5.98,5.99,600900.0,5.99,6.01,5.98,5.99,600900.0
2012-03-30 15:30:00,5.99,6.01,5.98,5.99,2025900.0,5.99,6.01,5.98,5.99,2025900.0
2012-04-02 09:30:00,5.99,6.04,5.95,5.95,2234600.0,5.99,6.04,5.95,5.95,2234600.0
2012-04-02 10:00:00,5.96,5.98,5.96,5.97,1109000.0,5.96,5.98,5.96,5.97,1109000.0
2012-04-02 10:30:00,5.97,5.98,5.97,5.97,606000.0,5.97,5.98,5.97,5.97,606000.0
2012-04-02 11:00:00,5.98,6.0,5.96,5.98,692300.0,5.98,6.0,5.96,5.98,692300.0
2012-04-02 11:30:00,5.98,6.01,5.98,6.0,1065400.0,5.98,6.01,5.98,6.0,1065400.0
2012-04-02 12:00:00,6.0,6.01,5.99,6.0,680700.0,6.0,6.01,5.99,6.0,680700.0
2012-04-02 12:30:00,6.0,6.03,6.0,6.03,591700.0,6.0,6.03,6.0,6.03,591700.0
2012-04-02 13:00:00,6.03,6.03,6.0,6.0,784800.0,6.03,6.03,6.0,6.0,784800.0
2012-04-02 13:30:00,6.0,6.02,6.0,6.0,721800.0,6.0,6.02,6.0,6.0,721800.0
2012-04-02 14:00:00,6.0,6.01,6.0,6.0,613300.0,6.0,6.01,6.0,6.0,613300.0
2012-04-02 14:30:00,6.0,6.02,5.99,6.01,1042700.0,6.0,6.02,5.99,6.01,1042700.0
2012-04-02 15:00:00,6.02,6.02,5.98,6.0,1362100.0,6.02,6.02,5.98,6.0,1362100.0
2012-04-02 15:30:00,6.0,6.0,5.97,5.98,3670300.0,6.0,6.0,5.97,5.98,3670300.0
2012-04-03 09:30:00,6.02,6.03,5.94,5.98,1253900.0,6.02,6.03,5.94,5.98,1253900.0
2012-04-03 10:00:00,5.98,6.0,5.95,5.97,557000.0,5.98,6.0,5.95,5.97,557000.0
2012-04-03 10:30:00,5.96,6.01,5.96,6.0,532900.0,5.96,6.01,5.96,6.0,532900.0
2012-04-03 11:00:00,5.99,6.0,5.96,5.99,613600.0,5.99,6.0,5.96,5.99,613600.0
2012-04-03 11:30:00,5.99,5.99,5.97,5.98,221100.0,5.99,5.99,5.97,5.98,221100.0
2012-04-03 12:00:00,5.98,5.98,5.97,5.98,123800.0,5.98,5.98,5.97,5.98,123800.0
2012-04-03 12:30:00,5.98,5.98,5.95,5.97,662300.0,5.98,5.98,5.95,5.97,662300.0
2012-04-03 13:00:00,5.96,5.97,5.95,5.95,285700.0,5.96,5.97,5.95,5.95,285700.0
2012-04-03 13:30:00,5.95,5.96,5.95,5.95,166000.0,5.95,5.96,5.95,5.95,166000.0
2012-04-03 14:00:00,5.95,5.96,5.91,5.93,996800.0,5.95,5.96,5.91,5.93,996800.0
2012-04-03 14:30:00,5.92,5.93,5.9,5.93,644400.0,5.92,5.93,5.9,5.93,644400.0
2012-04-03 15:00:00,5.92,5.97,5.92,5.92,919200.0,5.92,5.97,5.92,5.92,919200.0
2012-04-03 15:30:00,5.93,5.98,5.92,5.96,2239700.0,5.93,5.98,5.92,5.96,2239700.0
2012-04-04 09:30:00,5.92,5.96,5.9,5.92,720900.0,5.92,5.96,5.9,5.92,720900.0
2012-04-04 10:00:00,5.93,5.93,5.9,5.93,570200.0,5.93,5.93,5.9,5.93,570200.0
2012-04-04 10:30:00,5.93,5.94,5.9,5.91,292200.0,5.93,5.94,5.9,5.91,292200.0
2012-04-04 11:00:00,5.9,5.92,5.89,5.9,424700.0,5.9,5.92,5.89,5.9,424700.0
2012-04-04 11:30:00,5.89,5.92,5.89,5.92,201400.0,5.89,5.92,5.89,5.92,201400.0
2012-04-04 12:00:00,5.91,5.91,5.9,5.9,156100.0,5.91,5.91,5.9,5.9,156100.0
2012-04-04 12:30:00,5.9,5.91,5.88,5.89,172200.0,5.9,5.91,5.88,5.89,172200.0
2012-04-04 13:00:00,5.88,5.89,5.85,5.87,542300.0,5.88,5.89,5.85,5.87,542300.0
2012-04-04 13:30:00,5.87,5.89,5.86,5.89,229200.0,5.87,5.89,5.86,5.89,229200.0
2012-04-04 14:00:00,5.89,5.89,5.87,5.88,144200.0,5.89,5.89,5.87,5.88,144200.0
2012-04-04 14:30:00,5.87,5.93,5.87,5.92,764100.0,5.87,5.93,5.87,5.92,764100.0
2012-04-04 15:00:00,5.92,5.96,5.92,5.96,1525300.0,5.92,5.96,5.92,5.96,1525300.0
2012-04-04 15:30:00,5.95,5.97,5.89,5.9,8562300.0,5.95,5.97,5.89,5.9,8562300.0
2012-04-05 09:30:00,5.83,5.91,5.82,5.88,821100.0,5.83,5.91,5.82,5.88,821100.0
2012-04-05 10:00:00,5.88,5.89,5.86,5.88,571200.0,5.88,5.89,5.86,5.88,571200.0
2012-04-05 10:30:00,5.89,5.91,5.88,5.9,190100.0,5.89,5.91,5.88,5.9,190100.0
2012-04-05 11:00:00,5.9,5.9,5.86,5.86,237300.0,5.9,5.9,5.86,5.86,237300.0
2012-04-05 11:30:00,5.86,5.87,5.86,5.86,299200.0,5.86,5.87,5.86,5.86,299200.0
2012-04-05 12:00:00,5.86,5.87,5.86,5.86,224300.0,5.86,5.87,5.86,5.86,224300.0
2012-04-05 12:30:00,5.86,5.87,5.85,5.85,570000.0,5.86,5.87,5.85,5.85,570000.0
2012-04-05 13:00:00,5.86,5.88,5.85,5.88,614400.0,5.86,5.88,5.85,5.88,614400.0
2012-04-05 13:30:00,5.88,5.89,5.85,5.87,486800.0,5.88,5.89,5.85,5.87,486800.0
2012-04-05 14:00:00,5.87,5.88,5.86,5.88,222500.0,5.87,5.88,5.86,5.88,222500.0
2012-04-05 14:30:00,5.88,5.88,5.86,5.88,314400.0,5.88,5.88,5.86,5.88,314400.0
2012-04-05 15:00:00,5.87,5.89,5.87,5.88,336200.0,5.87,5.89,5.87,5.88,336200.0
2012-04-05 15:30:00,5.89,5.91,5.88,5.89,1808900.0,5.89,5.91,5.88,5.89,1808900.0
2012-04-09 09:30:00,5.8,5.87,5.78,5.86,1864400.0,5.8,5.87,5.78,5.86,1864400.0
2012-04-09 10:00:00,5.86,5.88,5.85,5.88,588500.0,5.86,5.88,5.85,5.88,588500.0
2012-04-09 10:30:00,5.88,5.88,5.84,5.85,311800.0,5.88,5.88,5.84,5.85,311800.0
2012-04-09 11:00:00,5.85,5.87,5.82,5.83,1271700.0,5.85,5.87,5.82,5.83,1271700.0
2012-04-09 11:30:00,5.84,5.86,5.82,5.85,519900.0,5.84,5.86,5.82,5.85,519900.0
2012-04-09 12:00:00,5.85,5.86,5.83,5.85,452400.0,5.85,5.86,5.83,5.85,452400.0
2012-04-09 12:30:00,5.85,5.9,5.84,5.89,874300.0,5.85,5.9,5.84,5.89,874300.0
2012-04-09 13:00:00,5.9,5.9,5.87,5.87,228100.0,5.9,5.9,5.87,5.87,228100.0
2012-04-09 13:30:00,5.87,5.88,5.86,5.86,200000.0,5.87,5.88,5.86,5.86,200000.0
2012-04-09 14:00:00,5.86,5.86,5.84,5.84,274700.0,5.86,5.86,5.84,5.84,274700.0
2012-04-09 14:30:00,5.84,5.85,5.84,5.84,291200.0,5.84,5.85,5.84,5.84,291200.0
2012-04-09 15:00:00,5.84,5.85,5.83,5.84,338600.0,5.84,5.85,5.83,5.84,338600.0
2012-04-09 15:30:00,5.83,5.88,5.82,5.83,2623200.0,5.83,5.88,5.82,5.83,2623200.0
2012-04-10 09:30:00,5.83,5.92,5.82,5.87,1139400.0,5.83,5.92,5.82,5.87,1139400.0
2012-04-10 10:00:00,5.87,5.88,5.86,5.88,576800.0,5.87,5.88,5.86,5.88,576800.0
2012-04-10 10:30:00,5.87,5.89,5.83,5.83,540800.0,5.87,5.89,5.83,5.83,540800.0
2012-04-10 11:00:00,5.83,5.84,5.8,5.8,457700.0,5.83,5.84,5.8,5.8,457700.0
2012-04-10 11:30:00,5.81,5.81,5.76,5.77,892000.0,5.81,5.81,5.76,5.77,892000.0
2012-04-10 12:00:00,5.77,5.79,5.76,5.76,562000.0,5.77,5.79,5.76,5.76,562000.0
2012-04-10 12:30:00,5.76,5.78,5.76,5.77,361300.0,5.76,5.78,5.76,5.77,361300.0
2012-04-10 13:00:00,5.77,5.78,5.75,5.76,408800.0,5.77,5.78,5.75,5.76,408800.0
2012-04-10 13:30:00,5.76,5.77,5.76,5.77,105800.0,5.76,5.77,5.76,5.77,105800.0
2012-04-10 14:00:00,5.77,5.77,5.76,5.76,270800.0,5.77,5.77,5.76,5.76,270800.0
2012-04-10 14:30:00,5.76,5.77,5.76,5.76,317400.0,5.76,5.77,5.76,5.76,317400.0
2012-04-10 15:00:00,5.76,5.77,5.75,5.75,1151600.0,5.76,5.77,5.75,5.75,1151600.0
2012-04-10 15:30:00,5.75,5.77,5.74,5.74,1824000.0,5.75,5.77,5.74,5.74,1824000.0
2012-04-11 09:30:00,5.81,5.82,5.72,5.75,1383000.0,5.81,5.82,5.72,5.75,1383000.0
2012-04-11 10:00:00,5.75,5.76,5.73,5.74,577400.0,5.75,5.76,5.73,5.74,577400.0
2012-04-11 10:30:00,5.74,5.75,5.71,5.71,425900.0,5.74,5.75,5.71,5.71,425900.0
2012-04-11 11:00:00,5.71,5.73,5.7,5.71,849000.0,5.71,5.73,5.7,5.71,849000.0
2012-04-11 11:30:00,5.72,5.73,5.71,5.72,273500.0,5.72,5.73,5.71,5.72,273500.0
2012-04-11 12:00:00,5.72,5.74,5.71,5.74,606800.0,5.72,5.74,5.71,5.74,606800.0
2012-04-11 12:30:00,5.74,5.74,5.71,5.71,409700.0,5.74,5.74,5.71,5.71,409700.0
2012-04-11 13:00:00,5.72,5.72,5.71,5.71,140000.0,5.72,5.72,5.71,5.71,140000.0
2012-04-11 13:30:00,5.72,5.73,5.71,5.72,217700.0,5.72,5.73,5.71,5.72,217700.0
2012-04-11 14:00:00,5.72,5.73,5.7,5.71,303800.0,5.72,5.73,5.7,5.71,303800.0
2012-04-11 14:30:00,5.71,5.74,5.7,5.74,472200.0,5.71,5.74,5.7,5.74,472200.0
2012-04-11 15:00:00,5.74,5.74,5.71,5.73,412700.0,5.74,5.74,5.71,5.73,412700.0
2012-04-11 15:30:00,5.73,5.76,5.72,5.74,1495700.0,5.73,5.76,5.72,5.74,1495700.0
2012-04-12 09:30:00,5.74,5.79,5.73,5.78,1013900.0,5.74,5.79,5.73,5.78,1013900.0
2012-04-12 10:00:00,5.78,5.78,5.74,5.74,878700.0,5.78,5.78,5.74,5.74,878700.0
2012-04-12 10:30:00,5.75,5.78,5.74,5.76,1100000.0,5.75,5.78,5.74,5.76,1100000.0
2012-04-12 11:00:00,5.76,5.76,5.75,5.75,180100.0,5.76,5.76,5.75,5.75,180100.0
2012-04-12 11:30:00,5.75,5.79,5.74,5.79,532700.0,5.75,5.79,5.74,5.79,532700.0
2012-04-12 12:00:00,5.78,5.8,5.78,5.79,264000.0,5.78,5.8,5.78,5.79,264000.0
2012-04-12 12:30:00,5.8,5.81,5.79,5.81,272000.0,5.8,5.81,5.79,5.81,272000.0
2012-04-12 13:00:00,5.81,5.81,5.8,5.81,197400.0,5.81,5.81,5.8,5.81,197400.0
2012-04-12 13:30:00,5.8,5.81,5.8,5.8,74200.0,5.8,5.81,5.8,5.8,74200.0
2012-04-12 14:00:00,5.8,5.85,5.8,5.84,732600.0,5.8,5.85,5.8,5.84,732600.0
2012-04-12 14:30:00,5.83,5.86,5.83,5.86,374500.0,5.83,5.86,5.83,5.86,374500.0
2012-04-12 15:00:00,5.85,5.86,5.84,5.84,270700.0,5.85,5.86,5.84,5.84,270700.0
2012-04-12 15:30:00,5.84,5.85,5.82,5.82,1546400.0,5.84,5.85,5.82,5.82,1546400.0
2012-04-13 09:30:00,5.8,5.83,5.7,5.71,2149700.0,5.8,5.83,5.7,5.71,2149700.0
2012-04-13 10:00:00,5.72,5.75,5.71,5.73,420200.0,5.72,5.75,5.71,5.73,420200.0
2012-04-13 10:30:00,5.73,5.73,5.71,5.72,582400.0,5.73,5.73,5.71,5.72,582400.0
2012-04-13 11:00:00,5.71,5.74,5.7,5.72,753200.0,5.71,5.74,5.7,5.72,753200.0
2012-04-13 11:30:00,5.72,5.72,5.69,5.69,500200.0,5.72,5.72,5.69,5.69,500200.0
2012-04-13 12:00:00,5.69,5.7,5.68,5.69,374900.0,5.69,5.7,5.68,5.69,374900.0
2012-04-13 12:30:00,5.69,5.69,5.67,5.68,366200.0,5.69,5.69,5.67,5.68,366200.0
2012-04-13 13:00:00,5.68,5.68,5.66,5.66,165000.0,5.68,5.68,5.66,5.66,165000.0
2012-04-13 13:30:00,5.67,5.68,5.66,5.67,508800.0,5.67,5.68,5.66,5.67,508800.0
2012-04-13 14:00:00,5.68,5.68,5.65,5.65,450600.0,5.68,5.68,5.65,5.65,450600.0
2012-04-13 14:30:00,5.66,5.66,5.65,5.66,161600.0,5.66,5.66,5.65,5.66,161600.0
2012-04-13 15:00:00,5.66,5.67,5.64,5.65,739200.0,5.66,5.67,5.64,5.65,739200.0
2012-04-13 15:30:00,5.65,5.65,5.62,5.63,1533800.0,5.65,5.65,5.62,5.63,1533800.0
2012-04-16 09:30:00,5.64,5.65,5.57,5.58,924900.0,5.64,5.65,5.57,5.58,924900.0
2012-04-16 10:00:00,5.58,5.6,5.53,5.57,2210700.0,5.58,5.6,5.53,5.57,2210700.0
2012-04-16 10:30:00,5.56,5.59,5.53,5.53,1291400.0,5.56,5.59,5.53,5.53,1291400.0
2012-04-16 11:00:00,5.54,5.55,5.52,5.54,965000.0,5.54,5.55,5.52,5.54,965000.0
2012-04-16 11:30:00,5.54,5.55,5.52,5.52,574400.0,5.54,5.55,5.52,5.52,574400.0
2012-04-16 12:00:00,5.53,5.53,5.5,5.5,807600.0,5.53,5.53,5.5,5.5,807600.0
2012-04-16 12:30:00,5.5,5.51,5.5,5.51,1310600.0,5.5,5.51,5.5,5.51,1310600.0
2012-04-16 13:00:00,5.51,5.51,5.5,5.5,539400.0,5.51,5.51,5.5,5.5,539400.0
2012-04-16 13:30:00,5.51,5.53,5.5,5.53,1053600.0,5.51,5.53,5.5,5.53,1053600.0
2012-04-16 14:00:00,5.53,5.53,5.52,5.53,342000.0,5.53,5.53,5.52,5.53,342000.0
2012-04-16 14:30:00,5.53,5.53,5.5,5.51,927300.0,5.53,5.53,5.5,5.51,927300.0
2012-04-16 15:00:00,5.51,5.52,5.51,5.52,571400.0,5.51,5.52,5.51,5.52,571400.0
2012-04-16 15:30:00,5.52,5.55,5.51,5.52,3011300.0,5.52,5.55,5.51,5.52,3011300.0
2012-04-17 09:30:00,5.55,5.65,5.53,5.65,1465300.0,5.55,5.65,5.53,5.65,1465300.0
2012-04-17 10:00:00,5.65,5.68,5.6,5.67,1049400.0,5.65,5.68,5.6,5.67,1049400.0
2012-04-17 10:30:00,5.67,5.69,5.66,5.68,620800.0,5.67,5.69,5.66,5.68,620800.0
2012-04-17 11:00:00,5.69,5.7,5.66,5.67,536000.0,5.69,5.7,5.66,5.67,536000.0
2012-04-17 11:30:00,5.66,5.68,5.65,5.66,579200.0,5.66,5.68,5.65,5.66,579200.0
2012-04-17 12:00:00,5.66,5.66,5.59,5.6,2408000.0,5.66,5.66,5.59,5.6,2408000.0
2012-04-17 12:30:00,5.6,5.61,5.55,5.55,1153600.0,5.6,5.61,5.55,5.55,1153600.0
2012-04-17 13:00:00,5.55,5.57,5.52,5.56,4608000.0,5.55,5.57,5.52,5.56,4608000.0
2012-04-17 13:30:00,5.56,5.57,5.49,5.52,4650100.0,5.56,5.57,5.49,5.52,4650100.0
2012-04-17 14:00:00,5.52,5.55,5.5,5.55,7223400.0,5.52,5.55,5.5,5.55,7223400.0
2012-04-17 14:30:00,5.54,5.58,5.54,5.57,6138400.0,5.54,5.58,5.54,5.57,6138400.0
2012-04-17 15:00:00,5.57,5.58,5.55,5.57,4077500.0,5.57,5.58,5.55,5.57,4077500.0
2012-04-17 15:30:00,5.57,5.59,5.55,5.57,4074600.0,5.57,5.59,5.55,5.57,4074600.0
2012-04-18 09:30:00,5.56,5.68,5.55,5.64,1703900.0,5.56,5.68,5.55,5.64,1703900.0
2012-04-18 10:00:00,5.64,5.68,5.62,5.63,1298800.0,5.64,5.68,5.62,5.63,1298800.0
2012-04-18 10:30:00,5.63,5.64,5.58,5.59,627200.0,5.63,5.64,5.58,5.59,627200.0
2012-04-18 11:00:00,5.58,5.62,5.56,5.57,1055500.0,5.58,5.62,5.56,5.57,1055500.0
2012-04-18 11:30:00,5.57,5.58,5.55,5.58,679100.0,5.57,5.58,5.55,5.58,679100.0
2012-04-18 12:00:00,5.58,5.6,5.57,5.58,429800.0,5.58,5.6,5.57,5.58,429800.0
2012-04-18 12:30:00,5.58,5.59,5.56,5.59,317800.0,5.58,5.59,5.56,5.59,317800.0
2012-04-18 13:00:00,5.59,5.59,5.57,5.59,234400.0,5.59,5.59,5.57,5.59,234400.0
2012-04-18 13:30:00,5.59,5.59,5.58,5.59,141500.0,5.59,5.59,5.58,5.59,141500.0
2012-04-18 14:00:00,5.59,5.6,5.58,5.59,497100.0,5.59,5.6,5.58,5.59,497100.0
2012-04-18 14:30:00,5.58,5.6,5.57,5.57,704800.0,5.58,5.6,5.57,5.57,704800.0
2012-04-18 15:00:00,5.58,5.61,5.57,5.58,1168600.0,5.58,5.61,5.57,5.58,1168600.0
2012-04-18 15:30:00,5.58,5.59,5.55,5.55,1984900.0,5.58,5.59,5.55,5.55,1984900.0
2012-04-19 09:30:00,5.88,5.94,5.8,5.92,5477200.0,5.88,5.94,5.8,5.92,5477200.0
2012-04-19 10:00:00,5.91,5.92,5.82,5.86,5455600.0,5.91,5.92,5.82,5.86,5455600.0
2012-04-19 10:30:00,5.86,5.95,5.86,5.89,6255900.0,5.86,5.95,5.86,5.89,6255900.0
2012-04-19 11:00:00,5.89,5.95,5.84,5.94,3874300.0,5.89,5.95,5.84,5.94,3874300.0
2012-04-19 11:30:00,5.94,5.98,5.89,5.94,2874100.0,5.94,5.98,5.89,5.94,2874100.0
2012-04-19 12:00:00,5.94,5.95,5.88,5.91,1361500.0,5.94,5.95,5.88,5.91,1361500.0
2012-04-19 12:30:00,5.92,5.94,5.9,5.92,2491200.0,5.92,5.94,5.9,5.92,2491200.0
2012-04-19 13:00:00,5.92,5.94,5.91,5.94,1313700.0,5.92,5.94,5.91,5.94,1313700.0
2012-04-19 13:30:00,5.94,5.96,5.92,5.93,3579800.0,5.94,5.96,5.92,5.93,3579800.0
2012-04-19 14:00:00,5.94,5.94,5.86,5.88,2507800.0,5.94,5.94,5.86,5.88,2507800.0
2012-04-19 14:30:00,5.88,5.88,5.83,5.86,1654200.0,5.88,5.88,5.83,5.86,1654200.0
2012-04-19 15:00:00,5.86,5.92,5.85,5.9,2587500.0,5.86,5.92,5.85,5.9,2587500.0
2012-04-19 15:30:00,5.9,5.91,5.85,5.86,4651100.0,5.9,5.91,5.85,5.86,4651100.0
2012-04-20 09:30:00,5.89,5.94,5.85,5.91,3172200.0,5.89,5.94,5.85,5.91,3172200.0
2012-04-20 10:00:00,5.91,5.94,5.9,5.93,1366200.0,5.91,5.94,5.9,5.93,1366200.0
2012-04-20 10:30:00,5.93,5.95,5.91,5.93,1197700.0,5.93,5.95,5.91,5.93,1197700.0
2012-04-20 11:00:00,5.92,5.93,5.89,5.89,759900.0,5.92,5.93,5.89,5.89,759900.0
2012-04-20 11:30:00,5.9,5.9,5.87,5.9,328500.0,5.9,5.9,5.87,5.9,328500.0
2012-04-20 12:00:00,5.9,5.92,5.89,5.91,566300.0,5.9,5.92,5.89,5.91,566300.0
2012-04-20 12:30:00,5.91,5.91,5.88,5.88,196300.0,5.91,5.91,5.88,5.88,196300.0
2012-04-20 13:00:00,5.89,5.89,5.86,5.87,177000.0,5.89,5.89,5.86,5.87,177000.0
2012-04-20 13:30:00,5.86,5.89,5.86,5.88,731300.0,5.86,5.89,5.86,5.88,731300.0
2012-04-20 14:00:00,5.89,5.89,5.86,5.88,659600.0,5.89,5.89,5.86,5.88,659600.0
2012-04-20 14:30:00,5.89,5.91,5.88,5.9,829800.0,5.89,5.91,5.88,5.9,829800.0
2012-04-20 15:00:00,5.9,5.91,5.88,5.91,1467300.0,5.9,5.91,5.88,5.91,1467300.0
2012-04-20 15:30:00,5.91,5.94,5.89,5.94,5077300.0,5.91,5.94,5.89,5.94,5077300.0
2012-04-23 09:30:00,5.95,5.98,5.84,5.84,2182800.0,5.95,5.98,5.84,5.84,2182800.0
2012-04-23 10:00:00,5.84,5.86,5.82,5.85,767100.0,5.84,5.86,5.82,5.85,767100.0
2012-04-23 10:30:00,5.85,5.87,5.81,5.84,1942100.0,5.85,5.87,5.81,5.84,1942100.0
2012-04-23 11:00:00,5.84,5.87,5.83,5.85,1719000.0,5.84,5.87,5.83,5.85,1719000.0
2012-04-23 11:30:00,5.85,5.89,5.84,5.89,1357300.0,5.85,5.89,5.84,5.89,1357300.0
2012-04-23 12:00:00,5.89,5.91,5.88,5.91,606800.0,5.89,5.91,5.88,5.91,606800.0
2012-04-23 12:30:00,5.91,5.91,5.87,5.89,359500.0,5.91,5.91,5.87,5.89,359500.0
2012-04-23 13:00:00,5.89,5.91,5.88,5.91,629300.0,5.89,5.91,5.88,5.91,629300.0
2012-04-23 13:30:00,5.9,5.91,5.87,5.89,1105600.0,5.9,5.91,5.87,5.89,1105600.0
2012-04-23 14:00:00,5.88,5.91,5.86,5.9,2090200.0,5.88,5.91,5.86,5.9,2090200.0
2012-04-23 14:30:00,5.9,5.91,5.88,5.88,363300.0,5.9,5.91,5.88,5.88,363300.0
2012-04-23 15:00:00,5.89,5.89,5.87,5.87,414700.0,5.89,5.89,5.87,5.87,414700.0
2012-04-23 15:30:00,5.88,5.88,5.85,5.85,1370300.0,5.88,5.88,5.85,5.85,1370300.0
2012-04-24 09:30:00,5.85,5.98,5.84,5.97,3941200.0,5.85,5.98,5.84,5.97,3941200.0
2012-04-24 10:00:00,5.96,6.0,5.95,5.97,1715000.0,5.96,6.0,5.95,5.97,1715000.0
2012-04-24 10:30:00,5.97,6.04,5.97,5.99,1844800.0,5.97,6.04,5.97,5.99,1844800.0
2012-04-24 11:00:00,5.99,6.0,5.96,5.98,2132300.0,5.99,6.0,5.96,5.98,2132300.0
2012-04-24 11:30:00,5.98,5.98,5.95,5.96,1000500.0,5.98,5.98,5.95,5.96,1000500.0
2012-04-24 12:00:00,5.97,5.98,5.96,5.97,505400.0,5.97,5.98,5.96,5.97,505400.0
2012-04-24 12:30:00,5.97,5.98,5.96,5.98,498400.0,5.97,5.98,5.96,5.98,498400.0
2012-04-24 13:00:00,5.98,5.99,5.97,5.99,359900.0,5.98,5.99,5.97,5.99,359900.0
2012-04-24 13:30:00,5.99,6.0,5.97,5.98,1816900.0,5.99,6.0,5.97,5.98,1816900.0
2012-04-24 14:00:00,5.97,6.0,5.96,5.98,1004800.0,5.97,6.0,5.96,5.98,1004800.0
2012-04-24 14:30:00,5.99,6.02,5.98,6.01,567100.0,5.99,6.02,5.98,6.01,567100.0
2012-04-24 15:00:00,6.02,6.06,6.01,6.06,1711000.0,6.02,6.06,6.01,6.06,1711000.0
2012-04-24 15:30:00,6.06,6.06,6.0,6.04,5275500.0,6.06,6.06,6.0,6.04,5275500.0
2012-04-25 09:30:00,6.09,6.12,6.07,6.11,3022300.0,6.09,6.12,6.07,6.11,3022300.0
2012-04-25 10:00:00,6.11,6.14,6.09,6.1,4427100.0,6.11,6.14,6.09,6.1,4427100.0
2012-04-25 10:30:00,6.09,6.15,6.09,6.14,709700.0,6.09,6.15,6.09,6.14,709700.0
2012-04-25 11:00:00,6.13,6.15,6.11,6.12,872600.0,6.13,6.15,6.11,6.12,872600.0
2012-04-25 11:30:00,6.11,6.14,6.09,6.11,1598900.0,6.11,6.14,6.09,6.11,1598900.0
2012-04-25 12:00:00,6.11,6.13,6.1,6.11,701100.0,6.11,6.13,6.1,6.11,701100.0
2012-04-25 12:30:00,6.12,6.13,6.11,6.13,450600.0,6.12,6.13,6.11,6.13,450600.0
2012-04-25 13:00:00,6.13,6.13,6.11,6.11,571300.0,6.13,6.13,6.11,6.11,571300.0
2012-04-25 13:30:00,6.11,6.12,6.08,6.11,732500.0,6.11,6.12,6.08,6.11,732500.0
2012-04-25 14:00:00,6.11,6.12,6.09,6.11,596500.0,6.11,6.12,6.09,6.11,596500.0
2012-04-25 14:30:00,6.11,6.12,6.09,6.1,728800.0,6.11,6.12,6.09,6.1,728800.0
2012-04-25 15:00:00,6.11,6.12,6.09,6.11,812100.0,6.11,6.12,6.09,6.11,812100.0
2012-04-25 15:30:00,6.1,6.15,6.1,6.15,3324500.0,6.1,6.15,6.1,6.15,3324500.0
2012-04-26 09:30:00,6.14,6.16,6.12,6.15,711200.0,6.14,6.16,6.12,6.15,711200.0
2012-04-26 10:00:00,6.15,6.18,6.14,6.16,802300.0,6.15,6.18,6.14,6.16,802300.0
2012-04-26 10:30:00,6.17,6.18,6.16,6.18,410600.0,6.17,6.18,6.16,6.18,410600.0
2012-04-26 11:00:00,6.17,6.2,6.17,6.19,878200.0,6.17,6.2,6.17,6.19,878200.0
2012-04-26 11:30:00,6.19,6.23,6.18,6.23,1450600.0,6.19,6.23,6.18,6.23,1450600.0
2012-04-26 12:00:00,6.22,6.23,6.18,6.19,933900.0,6.22,6.23,6.18,6.19,933900.0
2012-04-26 12:30:00,6.18,6.19,6.16,6.17,827800.0,6.18,6.19,6.16,6.17,827800.0
2012-04-26 13:00:00,6.17,6.17,6.14,6.15,628400.0,6.17,6.17,6.14,6.15,628400.0
2012-04-26 13:30:00,6.15,6.17,6.15,6.16,404900.0,6.15,6.17,6.15,6.16,404900.0
2012-04-26 14:00:00,6.17,6.18,6.16,6.18,705500.0,6.17,6.18,6.16,6.18,705500.0
2012-04-26 14:30:00,6.17,6.18,6.17,6.17,583600.0,6.17,6.18,6.17,6.17,583600.0
2012-04-26 15:00:00,6.18,6.18,6.12,6.15,2759500.0,6.18,6.18,6.12,6.15,2759500.0
2012-04-26 15:30:00,6.15,6.18,6.14,6.17,2675200.0,6.15,6.18,6.14,6.17,2675200.0
2012-04-27 09:30:00,6.22,6.3,6.22,6.25,2701800.0,6.22,6.3,6.22,6.25,2701800.0
2012-04-27 10:00:00,6.25,6.25,6.17,6.17,1173200.0,6.25,6.25,6.17,6.17,1173200.0
2012-04-27 10:30:00,6.18,6.19,6.15,6.18,826000.0,6.18,6.19,6.15,6.18,826000.0
2012-04-27 11:00:00,6.18,6.19,6.17,6.19,401900.0,6.18,6.19,6.17,6.19,401900.0
2012-04-27 11:30:00,6.19,6.21,6.18,6.2,918600.0,6.19,6.21,6.18,6.2,918600.0
2012-04-27 12:00:00,6.2,6.23,6.2,6.23,426600.0,6.2,6.23,6.2,6.23,426600.0
2012-04-27 12:30:00,6.22,6.24,6.22,6.24,549500.0,6.22,6.24,6.22,6.24,549500.0
2012-04-27 13:00:00,6.24,6.25,6.23,6.25,510000.0,6.24,6.25,6.23,6.25,510000.0
2012-04-27 13:30:00,6.24,6.27,6.24,6.25,937700.0,6.24,6.27,6.24,6.25,937700.0
2012-04-27 14:00:00,6.24,6.25,6.24,6.25,297200.0,6.24,6.25,6.24,6.25,297200.0
2012-04-27 14:30:00,6.24,6.25,6.23,6.25,667400.0,6.24,6.25,6.23,6.25,667400.0
2012-04-27 15:00:00,6.25,6.27,6.24,6.25,1159400.0,6.25,6.27,6.24,6.25,1159400.0
2012-04-27 15:30:00,6.25,6.27,6.24,6.26,2861100.0,6.25,6.27,6.24,6.26,2861100.0
2012-04-30 09:30:00,6.27,6.28,6.22,6.25,1034000.0,6.27,6.28,6.22,6.25,1034000.0
2012-04-30 10:00:00,6.25,6.28,6.25,6.26,1163700.0,6.25,6.28,6.25,6.26,1163700.0
2012-04-30 10:30:00,6.26,6.26,6.24,6.25,954300.0,6.26,6.26,6.24,6.25,954300.0
2012-04-30 11:00:00,6.24,6.26,6.24,6.24,1130500.0,6.24,6.26,6.24,6.24,1130500.0
2012-04-30 11:30:00,6.25,6.26,6.24,6.24,582800.0,6.25,6.26,6.24,6.24,582800.0
2012-04-30 12:00:00,6.24,6.26,6.24,6.25,799700.0,6.24,6.26,6.24,6.25,799700.0
2012-04-30 12:30:00,6.25,6.26,6.21,6.25,1115800.0,6.25,6.26,6.21,6.25,1115800.0
2012-04-30 13:00:00,6.24,6.25,6.22,6.23,580100.0,6.24,6.25,6.22,6.23,580100.0
2012-04-30 13:30:00,6.23,6.25,6.22,6.25,1168000.0,6.23,6.25,6.22,6.25,1168000.0
2012-04-30 14:00:00,6.25,6.25,6.24,6.25,168200.0,6.25,6.25,6.24,6.25,168200.0
2012-04-30 14:30:00,6.25,6.25,6.23,6.23,504900.0,6.25,6.25,6.23,6.23,504900.0
2012-04-30 15:00:00,6.23,6.26,6.22,6.25,1344600.0,6.23,6.26,6.22,6.25,1344600.0
2012-04-30 15:30:00,6.25,6.28,6.24,6.26,1401500.0,6.25,6.28,6.24,6.26,1401500.0
2012-05-01 09:30:00,6.25,6.29,6.2,6.25,1442900.0,6.25,6.29,6.2,6.25,1442900.0
2012-05-01 10:00:00,6.26,6.32,6.25,6.32,992400.0,6.26,6.32,6.25,6.32,992400.0
2012-05-01 10:30:00,6.32,6.35,6.31,6.32,713400.0,6.32,6.35,6.31,6.32,713400.0
2012-05-01 11:00:00,6.33,6.33,6.31,6.32,729500.0,6.33,6.33,6.31,6.32,729500.0
2012-05-01 11:30:00,6.32,6.32,6.26,6.27,1848000.0,6.32,6.32,6.26,6.27,1848000.0
2012-05-01 12:00:00,6.26,6.28,6.24,6.27,982100.0,6.26,6.28,6.24,6.27,982100.0
2012-05-01 12:30:00,6.27,6.28,6.25,6.25,1448600.0,6.27,6.28,6.25,6.25,1448600.0
2012-05-01 13:00:00,6.25,6.28,6.22,6.28,948900.0,6.25,6.28,6.22,6.28,948900.0
2012-05-01 13:30:00,6.28,6.29,6.27,6.29,296100.0,6.28,6.29,6.27,6.29,296100.0
2012-05-01 14:00:00,6.28,6.31,6.27,6.29,1325200.0,6.28,6.31,6.27,6.29,1325200.0
2012-05-01 14:30:00,6.29,6.29,6.23,6.25,1161500.0,6.29,6.29,6.23,6.25,1161500.0
2012-05-01 15:00:00,6.25,6.29,6.24,6.28,1055400.0,6.25,6.29,6.24,6.28,1055400.0
2012-05-01 15:30:00,6.28,6.3,6.25,6.27,1592600.0,6.28,6.3,6.25,6.27,1592600.0
2012-05-02 09:30:00,6.22,6.29,6.2,6.26,983400.0,6.22,6.29,6.2,6.26,983400.0
2012-05-02 10:00:00,6.26,6.27,6.23,6.25,1405400.0,6.26,6.27,6.23,6.25,1405400.0
2012-05-02 10:30:00,6.25,6.27,6.24,6.25,1271900.0,6.25,6.27,6.24,6.25,1271900.0
2012-05-02 11:00:00,6.25,6.25,6.24,6.25,397500.0,6.25,6.25,6.24,6.25,397500.0
2012-05-02 11:30:00,6.24,6.25,6.22,6.23,1156300.0,6.24,6.25,6.22,6.23,1156300.0
2012-05-02 12:00:00,6.23,6.25,6.22,6.25,292900.0,6.23,6.25,6.22,6.25,292900.0
2012-05-02 12:30:00,6.24,6.25,6.2,6.22,714900.0,6.24,6.25,6.2,6.22,714900.0
2012-05-02 13:00:00,6.22,6.24,6.21,6.22,448700.0,6.22,6.24,6.21,6.22,448700.0
2012-05-02 13:30:00,6.21,6.23,6.21,6.22,495100.0,6.21,6.23,6.21,6.22,495100.0
2012-05-02 14:00:00,6.23,6.25,6.22,6.25,1662100.0,6.23,6.25,6.22,6.25,1662100.0
2012-05-02 14:30:00,6.25,6.26,6.22,6.24,2132800.0,6.25,6.26,6.22,6.24,2132800.0
2012-05-02 15:00:00,6.24,6.25,6.23,6.24,786600.0,6.24,6.25,6.23,6.24,786600.0
2012-05-02 15:30:00,6.24,6.25,6.23,6.24,1131700.0,6.24,6.25,6.23,6.24,1131700.0
2012-05-03 09:30:00,6.28,6.28,6.23,6.24,1121300.0,6.28,6.28,6.23,6.24,1121300.0
2012-05-03 10:00:00,6.25,6.25,6.21,6.25,1323200.0,6.25,6.25,6.21,6.25,1323200.0
2012-05-03 10:30:00,6.25,6.28,6.24,6.26,1144100.0,6.25,6.28,6.24,6.26,1144100.0
2012-05-03 11:00:00,6.27,6.28,6.26,6.28,419600.0,6.27,6.28,6.26,6.28,419600.0
2012-05-03 11:30:00,6.28,6.28,6.25,6.27,401900.0,6.28,6.28,6.25,6.27,401900.0
2012-05-03 12:00:00,6.27,6.27,6.26,6.27,147500.0,6.27,6.27,6.26,6.27,147500.0
2012-05-03 12:30:00,6.27,6.28,6.26,6.27,343900.0,6.27,6.28,6.26,6.27,343900.0
2012-05-03 13:00:00,6.26,6.27,6.26,6.26,239700.0,6.26,6.27,6.26,6.26,239700.0
2012-05-03 13:30:00,6.26,6.27,6.21,6.24,599100.0,6.26,6.27,6.21,6.24,599100.0
2012-05-03 14:00:00,6.23,6.25,6.23,6.23,364200.0,6.23,6.25,6.23,6.23,364200.0
2012-05-03 14:30:00,6.24,6.24,6.22,6.23,360400.0,6.24,6.24,6.22,6.23,360400.0
2012-05-03 15:00:00,6.23,6.25,6.23,6.25,267200.0,6.23,6.25,6.23,6.25,267200.0
2012-05-03 15:30:00,6.25,6.27,6.21,6.21,2081000.0,6.25,6.27,6.21,6.21,2081000.0
2012-05-04 09:30:00,6.17,6.24,6.15,6.21,1496600.0,6.17,6.24,6.15,6.21,1496600.0
2012-05-04 10:00:00,6.21,6.27,6.21,6.24,1222900.0,6.21,6.27,6.21,6.24,1222900.0
2012-05-04 10:30:00,6.23,6.25,6.21,6.23,616400.0,6.23,6.25,6.21,6.23,616400.0
2012-05-04 11:00:00,6.24,6.24,6.21,6.23,510800.0,6.24,6.24,6.21,6.23,510800.0
2012-05-04 11:30:00,6.23,6.23,6.18,6.2,480000.0,6.23,6.23,6.18,6.2,480000.0
2012-05-04 12:00:00,6.2,6.2,6.18,6.19,221000.0,6.2,6.2,6.18,6.19,221000.0
2012-05-04 12:30:00,6.19,6.19,6.16,6.18,299200.0,6.19,6.19,6.16,6.18,299200.0
2012-05-04 13:00:00,6.19,6.2,6.17,6.19,438000.0,6.19,6.2,6.17,6.19,438000.0
2012-05-04 13:30:00,6.18,6.22,6.18,6.2,436100.0,6.18,6.22,6.18,6.2,436100.0
2012-05-04 14:00:00,6.21,6.23,6.2,6.2,619400.0,6.21,6.23,6.2,6.2,619400.0
2012-05-04 14:30:00,6.21,6.22,6.17,6.21,759800.0,6.21,6.22,6.17,6.21,759800.0
2012-05-04 15:00:00,6.21,6.21,6.18,6.19,429600.0,6.21,6.21,6.18,6.19,429600.0
2012-05-04 15:30:00,6.19,6.21,6.17,6.18,1658400.0,6.19,6.21,6.17,6.18,1658400.0
2012-05-07 09:30:00,6.16,6.25,6.14,6.24,2321700.0,6.16,6.25,6.14,6.24,2321700.0
2012-05-07 10:00:00,6.24,6.3,6.24,6.28,3256300.0,6.24,6.3,6.24,6.28,3256300.0
2012-05-07 10:30:00,6.29,6.3,6.26,6.29,5481900.0,6.29,6.3,6.26,6.29,5481900.0
2012-05-07 11:00:00,6.29,6.32,6.28,6.29,2155600.0,6.29,6.32,6.28,6.29,2155600.0
2012-05-07 11:30:00,6.29,6.3,6.26,6.28,1064300.0,6.29,6.3,6.26,6.28,1064300.0
2012-05-07 12:00:00,6.28,6.31,6.28,6.31,727200.0,6.28,6.31,6.28,6.31,727200.0
2012-05-07 12:30:00,6.3,6.34,6.3,6.32,447200.0,6.3,6.34,6.3,6.32,447200.0
2012-05-07 13:00:00,6.32,6.35,6.32,6.33,355800.0,6.32,6.35,6.32,6.33,355800.0
2012-05-07 13:30:00,6.33,6.37,6.33,6.36,547700.0,6.33,6.37,6.33,6.36,547700.0
2012-05-07 14:00:00,6.35,6.36,6.35,6.35,240800.0,6.35,6.36,6.35,6.35,240800.0
2012-05-07 14:30:00,6.35,6.36,6.33,6.35,1852900.0,6.35,6.36,6.33,6.35,1852900.0
2012-05-07 15:00:00,6.35,6.36,6.32,6.34,927000.0,6.35,6.36,6.32,6.34,927000.0
2012-05-07 15:30:00,6.34,6.34,6.31,6.32,1949000.0,6.34,6.34,6.31,6.32,1949000.0
2012-05-08 09:30:00,6.26,6.28,6.2,6.2,2760000.0,6.26,6.28,6.2,6.2,2760000.0
2012-05-08 10:00:00,6.2,6.23,6.17,6.21,1227500.0,6.2,6.23,6.17,6.21,1227500.0
2012-05-08 10:30:00,6.21,6.22,6.19,6.22,707900.0,6.21,6.22,6.19,6.22,707900.0
2012-05-08 11:00:00,6.21,6.22,6.2,6.21,515200.0,6.21,6.22,6.2,6.21,515200.0
2012-05-08 11:30:00,6.21,6.21,6.2,6.21,361500.0,6.21,6.21,6.2,6.21,361500.0
2012-05-08 12:00:00,6.21,6.21,6.2,6.21,292500.0,6.21,6.21,6.2,6.21,292500.0
2012-05-08 12:30:00,6.21,6.21,6.17,6.18,626900.0,6.21,6.21,6.17,6.18,626900.0
2012-05-08 13:00:00,6.18,6.2,6.16,6.17,1146900.0,6.18,6.2,6.16,6.17,1146900.0
2012-05-08 13:30:00,6.16,6.18,6.15,6.15,905300.0,6.16,6.18,6.15,6.15,905300.0
2012-05-08 14:00:00,6.16,6.18,6.14,6.15,961800.0,6.16,6.18,6.14,6.15,961800.0
2012-05-08 14:30:00,6.15,6.18,6.15,6.18,614100.0,6.15,6.18,6.15,6.18,614100.0
2012-05-08 15:00:00,6.17,6.27,6.17,6.27,1521000.0,6.17,6.27,6.17,6.27,1521000.0
2012-05-08 15:30:00,6.27,6.27,6.22,6.23,2008500.0,6.27,6.27,6.22,6.23,2008500.0
2012-05-09 09:30:00,6.16,6.21,6.13,6.16,870100.0,6.16,6.21,6.13,6.16,870100.0
2012-05-09 10:00:00,6.16,6.2,6.14,6.14,746700.0,6.16,6.2,6.14,6.14,746700.0
2012-05-09 10:30:00,6.14,6.19,6.14,6.19,681300.0,6.14,6.19,6.14,6.19,681300.0
2012-05-09 11:00:00,6.19,6.21,6.17,6.19,1027800.0,6.19,6.21,6.17,6.19,1027800.0
2012-05-09 11:30:00,6.2,6.2,6.17,6.18,1048400.0,6.2,6.2,6.17,6.18,1048400.0
2012-05-09 12:00:00,6.18,6.2,6.16,6.17,1428700.0,6.18,6.2,6.16,6.17,1428700.0
2012-05-09 12:30:00,6.17,6.17,6.13,6.16,794600.0,6.17,6.17,6.13,6.16,794600.0
2012-05-09 13:00:00,6.16,6.2,6.15,6.2,546400.0,6.16,6.2,6.15,6.2,546400.0
2012-05-09 13:30:00,6.2,6.23,6.19,6.21,432900.0,6.2,6.23,6.19,6.21,432900.0
2012-05-09 14:00:00,6.21,6.22,6.18,6.21,913600.0,6.21,6.22,6.18,6.21,913600.0
2012-05-09 14:30:00,6.21,6.23,6.2,6.22,466000.0,6.21,6.23,6.2,6.22,466000.0
2012-05-09 15:00:00,6.23,6.23,6.18,6.18,1095300.0,6.23,6.23,6.18,6.18,1095300.0
2012-05-09 15:30:00,6.18,6.21,6.17,6.18,1308600.0,6.18,6.21,6.17,6.18,1308600.0
2012-05-10 09:30:00,6.22,6.3,6.19,6.27,1651800.0,6.22,6.3,6.19,6.27,1651800.0
2012-05-10 10:00:00,6.27,6.33,6.25,6.26,2071800.0,6.27,6.33,6.25,6.26,2071800.0
2012-05-10 10:30:00,6.26,6.34,6.25,6.33,2656100.0,6.26,6.34,6.25,6.33,2656100.0
2012-05-10 11:00:00,6.33,6.38,6.33,6.37,950700.0,6.33,6.38,6.33,6.37,950700.0
2012-05-10 11:30:00,6.36,6.37,6.33,6.36,1538500.0,6.36,6.37,6.33,6.36,1538500.0
2012-05-10 12:00:00,6.36,6.36,6.33,6.34,489300.0,6.36,6.36,6.33,6.34,489300.0
2012-05-10 12:30:00,6.35,6.38,6.33,6.35,1888900.0,6.35,6.38,6.33,6.35,1888900.0
2012-05-10 13:00:00,6.36,6.36,6.34,6.35,435900.0,6.36,6.36,6.34,6.35,435900.0
2012-05-10 13:30:00,6.34,6.36,6.31,6.31,811400.0,6.34,6.36,6.31,6.31,811400.0
2012-05-10 14:00:00,6.32,6.36,6.31,6.36,1522100.0,6.32,6.36,6.31,6.36,1522100.0
2012-05-10 14:30:00,6.36,6.36,6.25,6.26,1546300.0,6.36,6.36,6.25,6.26,1546300.0
2012-05-10 15:00:00,6.26,6.32,6.26,6.32,1165900.0,6.26,6.32,6.26,6.32,1165900.0
2012-05-10 15:30:00,6.32,6.32,6.26,6.27,4018500.0,6.32,6.32,6.26,6.27,4018500.0
2012-05-11 09:30:00,6.26,6.31,6.22,6.22,1790500.0,6.26,6.31,6.22,6.22,1790500.0
2012-05-11 10:00:00,6.22,6.27,6.22,6.24,1332100.0,6.22,6.27,6.22,6.24,1332100.0
2012-05-11 10:30:00,6.24,6.27,6.24,6.25,2133000.0,6.24,6.27,6.24,6.25,2133000.0
2012-05-11 11:00:00,6.25,6.3,6.25,6.29,542200.0,6.25,6.3,6.25,6.29,542200.0
2012-05-11 11:30:00,6.3,6.32,6.29,6.3,1045400.0,6.3,6.32,6.29,6.3,1045400.0
2012-05-11 12:00:00,6.29,6.33,6.29,6.32,536700.0,6.29,6.33,6.29,6.32,536700.0
2012-05-11 12:30:00,6.32,6.35,6.32,6.35,829600.0,6.32,6.35,6.32,6.35,829600.0
2012-05-11 13:00:00,6.35,6.37,6.34,6.35,1010700.0,6.35,6.37,6.34,6.35,1010700.0
2012-05-11 13:30:00,6.35,6.36,6.33,6.35,1218800.0,6.35,6.36,6.33,6.35,1218800.0
2012-05-11 14:00:00,6.34,6.35,6.3,6.32,1976200.0,6.34,6.35,6.3,6.32,1976200.0
2012-05-11 14:30:00,6.31,6.32,6.28,6.29,656700.0,6.31,6.32,6.28,6.29,656700.0
2012-05-11 15:00:00,6.29,6.3,6.26,6.3,1090500.0,6.29,6.3,6.26,6.3,1090500.0
2012-05-11 15:30:00,6.3,6.32,6.28,6.3,3149500.0,6.3,6.32,6.28,6.3,3149500.0
2012-05-14 09:30:00,6.27,6.3,6.22,6.24,1333300.0,6.27,6.3,6.22,6.24,1333300.0
2012-05-14 10:00:00,6.24,6.25,6.19,6.22,1146100.0,6.24,6.25,6.19,6.22,1146100.0
2012-05-14 10:30:00,6.22,6.27,6.21,6.27,607600.0,6.22,6.27,6.21,6.27,607600.0
2012-05-14 11:00:00,6.26,6.27,6.23,6.26,551800.0,6.26,6.27,6.23,6.26,551800.0
2012-05-14 11:30:00,6.26,6.26,6.24,6.25,257800.0,6.26,6.26,6.24,6.25,257800.0
2012-05-14 12:00:00,6.25,6.26,6.24,6.25,349600.0,6.25,6.26,6.24,6.25,349600.0
2012-05-14 12:30:00,6.25,6.26,6.23,6.24,1026200.0,6.25,6.26,6.23,6.24,1026200.0
2012-05-14 13:00:00,6.24,6.27,6.24,6.25,423100.0,6.24,6.27,6.24,6.25,423100.0
2012-05-14 13:30:00,6.25,6.27,6.25,6.26,369800.0,6.25,6.27,6.25,6.26,369800.0
2012-05-14 14:00:00,6.27,6.29,6.26,6.29,464300.0,6.27,6.29,6.26,6.29,464300.0
2012-05-14 14:30:00,6.29,6.29,6.27,6.28,656200.0,6.29,6.29,6.27,6.28,656200.0
2012-05-14 15:00:00,6.29,6.29,6.24,6.25,950700.0,6.29,6.29,6.24,6.25,950700.0
2012-05-14 15:30:00,6.25,6.27,6.23,6.24,2550700.0,6.25,6.27,6.23,6.24,2550700.0
2012-05-15 09:30:00,6.19,6.25,6.19,6.19,796800.0,6.19,6.25,6.19,6.19,796800.0
2012-05-15 10:00:00,6.19,6.22,6.15,6.19,1203800.0,6.19,6.22,6.15,6.19,1203800.0
2012-05-15 10:30:00,6.19,6.22,6.18,6.2,813200.0,6.19,6.22,6.18,6.2,813200.0
2012-05-15 11:00:00,6.21,6.21,6.16,6.17,779500.0,6.21,6.21,6.16,6.17,779500.0
2012-05-15 11:30:00,6.17,6.22,6.16,6.21,316000.0,6.17,6.22,6.16,6.21,316000.0
2012-05-15 12:00:00,6.21,6.23,6.2,6.21,371400.0,6.21,6.23,6.2,6.21,371400.0
2012-05-15 12:30:00,6.21,6.22,6.2,6.21,399400.0,6.21,6.22,6.2,6.21,399400.0
2012-05-15 13:00:00,6.21,6.22,6.19,6.21,567200.0,6.21,6.22,6.19,6.21,567200.0
2012-05-15 13:30:00,6.21,6.21,6.2,6.21,171300.0,6.21,6.21,6.2,6.21,171300.0
2012-05-15 14:00:00,6.21,6.21,6.19,6.21,399800.0,6.21,6.21,6.19,6.21,399800.0
2012-05-15 14:30:00,6.21,6.22,6.18,6.19,763200.0,6.21,6.22,6.18,6.19,763200.0
2012-05-15 15:00:00,6.19,6.19,6.11,6.11,1009500.0,6.19,6.19,6.11,6.11,1009500.0
2012-05-15 15:30:00,6.12,6.17,6.11,6.15,1873700.0,6.12,6.17,6.11,6.15,1873700.0
2012-05-16 09:30:00,6.13,6.21,6.13,6.19,1432200.0,6.13,6.21,6.13,6.19,1432200.0
2012-05-16 10:00:00,6.19,6.22,6.18,6.2,496400.0,6.19,6.22,6.18,6.2,496400.0
2012-05-16 10:30:00,6.2,6.23,6.2,6.2,712500.0,6.2,6.23,6.2,6.2,712500.0
2012-05-16 11:00:00,6.2,6.21,6.13,6.13,934700.0,6.2,6.21,6.13,6.13,934700.0
2012-05-16 11:30:00,6.14,6.15,6.09,6.13,1176100.0,6.14,6.15,6.09,6.13,1176100.0
2012-05-16 12:00:00,6.13,6.14,6.13,6.13,203300.0,6.13,6.14,6.13,6.13,203300.0
2012-05-16 12:30:00,6.13,6.15,6.13,6.15,178600.0,6.13,6.15,6.13,6.15,178600.0
2012-05-16 13:00:00,6.14,6.16,6.13,6.14,425100.0,6.14,6.16,6.13,6.14,425100.0
2012-05-16 13:30:00,6.14,6.14,6.11,6.12,643700.0,6.14,6.14,6.11,6.12,643700.0
2012-05-16 14:00:00,6.13,6.15,6.11,6.11,904000.0,6.13,6.15,6.11,6.11,904000.0
2012-05-16 14:30:00,6.11,6.13,6.1,6.11,996200.0,6.11,6.13,6.1,6.11,996200.0
2012-05-16 15:00:00,6.11,6.13,6.09,6.11,856400.0,6.11,6.13,6.09,6.11,856400.0
2012-05-16 15:30:00,6.11,6.13,6.09,6.1,2655800.0,6.11,6.13,6.09,6.1,2655800.0
2012-05-17 09:30:00,6.09,6.11,6.03,6.04,1757700.0,6.09,6.11,6.03,6.04,1757700.0
2012-05-17 10:00:00,6.04,6.09,6.03,6.08,1625300.0,6.04,6.09,6.03,6.08,1625300.0
2012-05-17 10:30:00,6.08,6.08,6.05,6.07,959300.0,6.08,6.08,6.05,6.07,959300.0
2012-05-17 11:00:00,6.06,6.08,6.05,6.06,1346900.0,6.06,6.08,6.05,6.06,1346900.0
2012-05-17 11:30:00,6.06,6.08,6.04,6.07,1190400.0,6.06,6.08,6.04,6.07,1190400.0
2012-05-17 12:00:00,6.07,6.08,6.05,6.07,616300.0,6.07,6.08,6.05,6.07,616300.0
2012-05-17 12:30:00,6.07,6.08,6.06,6.07,396800.0,6.07,6.08,6.06,6.07,396800.0
2012-05-17 13:00:00,6.07,6.09,6.06,6.08,998400.0,6.07,6.09,6.06,6.08,998400.0
2012-05-17 13:30:00,6.08,6.1,6.07,6.1,988000.0,6.08,6.1,6.07,6.1,988000.0
2012-05-17 14:00:00,6.1,6.11,6.07,6.08,1222800.0,6.1,6.11,6.07,6.08,1222800.0
2012-05-17 14:30:00,6.08,6.1,6.08,6.09,986700.0,6.08,6.1,6.08,6.09,986700.0
2012-05-17 15:00:00,6.09,6.11,6.08,6.11,1091000.0,6.09,6.11,6.08,6.11,1091000.0
2012-05-17 15:30:00,6.11,6.11,6.07,6.09,4586900.0,6.11,6.11,6.07,6.09,4586900.0
2012-05-18 09:30:00,6.28,6.28,6.11,6.14,5589700.0,6.28,6.28,6.11,6.14,5589700.0
2012-05-18 10:00:00,6.14,6.16,6.11,6.13,2959500.0,6.14,6.16,6.11,6.13,2959500.0
2012-05-18 10:30:00,6.13,6.14,6.12,6.12,1827300.0,6.13,6.14,6.12,6.12,1827300.0
2012-05-18 11:00:00,6.12,6.13,6.08,6.1,898300.0,6.12,6.13,6.08,6.1,898300.0
2012-05-18 11:30:00,6.1,6.1,6.02,6.02,1033300.0,6.1,6.1,6.02,6.02,1033300.0
2012-05-18 12:00:00,6.02,6.05,6.01,6.05,1001200.0,6.02,6.05,6.01,6.05,1001200.0
2012-05-18 12:30:00,6.05,6.07,6.02,6.03,1179600.0,6.05,6.07,6.02,6.03,1179600.0
2012-05-18 13:00:00,6.02,6.04,6.01,6.03,2001900.0,6.02,6.04,6.01,6.03,2001900.0
2012-05-18 13:30:00,6.03,6.03,6.02,6.03,506000.0,6.03,6.03,6.02,6.03,506000.0
2012-05-18 14:00:00,6.03,6.03,5.99,6.0,1565300.0,6.03,6.03,5.99,6.0,1565300.0
2012-05-18 14:30:00,6.0,6.02,5.98,5.99,3251900.0,6.0,6.02,5.98,5.99,3251900.0
2012-05-18 15:00:00,5.99,6.02,5.98,5.98,1303300.0,5.99,6.02,5.98,5.98,1303300.0
2012-05-18 15:30:00,5.98,5.99,5.91,5.96,5124500.0,5.98,5.99,5.91,5.96,5124500.0
2012-05-21 09:30:00,6.0,6.05,5.97,6.04,1561300.0,6.0,6.05,5.97,6.04,1561300.0
2012-05-21 10:00:00,6.05,6.05,6.0,6.02,1084400.0,6.05,6.05,6.0,6.02,1084400.0
2012-05-21 10:30:00,6.02,6.06,6.02,6.06,399600.0,6.02,6.06,6.02,6.06,399600.0
2012-05-21 11:00:00,6.06,6.06,6.03,6.03,229700.0,6.06,6.06,6.03,6.03,229700.0
2012-05-21 11:30:00,6.03,6.04,6.01,6.01,278800.0,6.03,6.04,6.01,6.01,278800.0
2012-05-21 12:00:00,6.01,6.02,5.99,6.0,411000.0,6.01,6.02,5.99,6.0,411000.0
2012-05-21 12:30:00,6.01,6.01,5.96,5.97,631500.0,6.01,6.01,5.96,5.97,631500.0
2012-05-21 13:00:00,5.98,6.0,5.97,5.98,486900.0,5.98,6.0,5.97,5.98,486900.0
2012-05-21 13:30:00,5.99,5.99,5.97,5.98,374300.0,5.99,5.99,5.97,5.98,374300.0
2012-05-21 14:00:00,5.98,6.01,5.98,5.98,638700.0,5.98,6.01,5.98,5.98,638700.0
2012-05-21 14:30:00,5.99,6.01,5.97,5.98,948000.0,5.99,6.01,5.97,5.98,948000.0
2012-05-21 15:00:00,5.99,6.01,5.98,5.99,753400.0,5.99,6.01,5.98,5.99,753400.0
2012-05-21 15:30:00,6.0,6.01,5.99,5.99,1461400.0,6.0,6.01,5.99,5.99,1461400.0
2012-05-22 09:30:00,6.0,6.02,5.93,5.94,1537200.0,6.0,6.02,5.93,5.94,1537200.0
2012-05-22 10:00:00,5.94,6.02,5.91,6.0,2558400.0,5.94,6.02,5.91,6.0,2558400.0
2012-05-22 10:30:00,6.0,6.01,5.94,5.97,1942500.0,6.0,6.01,5.94,5.97,1942500.0
2012-05-22 11:00:00,5.98,5.98,5.96,5.96,559000.0,5.98,5.98,5.96,5.96,559000.0
2012-05-22 11:30:00,5.96,5.97,5.93,5.93,587700.0,5.96,5.97,5.93,5.93,587700.0
2012-05-22 12:00:00,5.94,5.94,5.9,5.92,637800.0,5.94,5.94,5.9,5.92,637800.0
2012-05-22 12:30:00,5.92,5.93,5.9,5.91,672200.0,5.92,5.93,5.9,5.91,672200.0
2012-05-22 13:00:00,5.91,5.91,5.85,5.87,1778500.0,5.91,5.91,5.85,5.87,1778500.0
2012-05-22 13:30:00,5.86,5.88,5.83,5.86,1651700.0,5.86,5.88,5.83,5.86,1651700.0
2012-05-22 14:00:00,5.86,5.93,5.85,5.93,2024800.0,5.86,5.93,5.85,5.93,2024800.0
2012-05-22 14:30:00,5.93,5.94,5.9,5.94,1683600.0,5.93,5.94,5.9,5.94,1683600.0
2012-05-22 15:00:00,5.94,5.95,5.92,5.92,746600.0,5.94,5.95,5.92,5.92,746600.0
2012-05-22 15:30:00,5.93,5.94,5.88,5.93,2251900.0,5.93,5.94,5.88,5.93,2251900.0
2012-05-23 09:30:00,5.88,5.93,5.85,5.87,664800.0,5.88,5.93,5.85,5.87,664800.0
2012-05-23 10:00:00,5.88,5.89,5.85,5.87,581300.0,5.88,5.89,5.85,5.87,581300.0
2012-05-23 10:30:00,5.87,5.87,5.8,5.83,751400.0,5.87,5.87,5.8,5.83,751400.0
2012-05-23 11:00:00,5.82,5.83,5.81,5.82,762200.0,5.82,5.83,5.81,5.82,762200.0
2012-05-23 11:30:00,5.82,5.82,5.78,5.82,1548600.0,5.82,5.82,5.78,5.82,1548600.0
2012-05-23 12:00:00,5.82,5.83,5.79,5.81,522600.0,5.82,5.83,5.79,5.81,522600.0
2012-05-23 12:30:00,5.81,5.85,5.8,5.85,250600.0,5.81,5.85,5.8,5.85,250600.0
2012-05-23 13:00:00,5.85,5.88,5.84,5.88,228700.0,5.85,5.88,5.84,5.88,228700.0
2012-05-23 13:30:00,5.88,5.88,5.84,5.85,511700.0,5.88,5.88,5.84,5.85,511700.0
2012-05-23 14:00:00,5.85,5.85,5.83,5.83,357000.0,5.85,5.85,5.83,5.83,357000.0
2012-05-23 14:30:00,5.83,5.86,5.83,5.86,466000.0,5.83,5.86,5.83,5.86,466000.0
2012-05-23 15:00:00,5.86,5.88,5.84,5.88,624900.0,5.86,5.88,5.84,5.88,624900.0
2012-05-23 15:30:00,5.88,5.94,5.87,5.92,2235000.0,5.88,5.94,5.87,5.92,2235000.0
2012-05-24 09:30:00,5.91,5.94,5.87,5.88,528500.0,5.91,5.94,5.87,5.88,528500.0
2012-05-24 10:00:00,5.89,5.89,5.86,5.87,535000.0,5.89,5.89,5.86,5.87,535000.0
2012-05-24 10:30:00,5.87,5.9,5.86,5.88,1012900.0,5.87,5.9,5.86,5.88,1012900.0
2012-05-24 11:00:00,5.87,5.89,5.86,5.88,307100.0,5.87,5.89,5.86,5.88,307100.0
2012-05-24 11:30:00,5.88,5.88,5.82,5.83,1191400.0,5.88,5.88,5.82,5.83,1191400.0
2012-05-24 12:00:00,5.83,5.84,5.79,5.83,1012100.0,5.83,5.84,5.79,5.83,1012100.0
2012-05-24 12:30:00,5.83,5.85,5.81,5.84,857600.0,5.83,5.85,5.81,5.84,857600.0
2012-05-24 13:00:00,5.83,5.86,5.83,5.86,288000.0,5.83,5.86,5.83,5.86,288000.0
2012-05-24 13:30:00,5.86,5.86,5.83,5.83,253000.0,5.86,5.86,5.83,5.83,253000.0
2012-05-24 14:00:00,5.83,5.86,5.82,5.85,1771600.0,5.83,5.86,5.82,5.85,1771600.0
2012-05-24 14:30:00,5.85,5.86,5.83,5.85,299800.0,5.85,5.86,5.83,5.85,299800.0
2012-05-24 15:00:00,5.85,5.91,5.84,5.91,393500.0,5.85,5.91,5.84,5.91,393500.0
2012-05-24 15:30:00,5.91,5.91,5.89,5.9,764000.0,5.91,5.91,5.89,5.9,764000.0
2012-05-25 09:30:00,5.84,5.92,5.84,5.9,732400.0,5.84,5.92,5.84,5.9,732400.0
2012-05-25 10:00:00,5.9,5.9,5.88,5.88,462000.0,5.9,5.9,5.88,5.88,462000.0
2012-05-25 10:30:00,5.88,5.9,5.84,5.85,684500.0,5.88,5.9,5.84,5.85,684500.0
2012-05-25 11:00:00,5.85,5.88,5.84,5.88,534800.0,5.85,5.88,5.84,5.88,534800.0
2012-05-25 11:30:00,5.88,5.88,5.83,5.85,904700.0,5.88,5.88,5.83,5.85,904700.0
2012-05-25 12:00:00,5.86,5.86,5.85,5.86,249100.0,5.86,5.86,5.85,5.86,249100.0
2012-05-25 12:30:00,5.86,5.87,5.85,5.87,182100.0,5.86,5.87,5.85,5.87,182100.0
2012-05-25 13:00:00,5.87,5.87,5.86,5.87,99700.0,5.87,5.87,5.86,5.87,99700.0
2012-05-25 13:30:00,5.87,5.9,5.86,5.9,682400.0,5.87,5.9,5.86,5.9,682400.0
2012-05-25 14:00:00,5.9,5.91,5.87,5.88,763600.0,5.9,5.91,5.87,5.88,763600.0
2012-05-25 14:30:00,5.88,5.88,5.85,5.86,317800.0,5.88,5.88,5.85,5.86,317800.0
2012-05-25 15:00:00,5.86,5.86,5.84,5.85,315300.0,5.86,5.86,5.84,5.85,315300.0
2012-05-25 15:30:00,5.84,5.88,5.84,5.86,1176700.0,5.84,5.88,5.84,5.86,1176700.0
2012-05-29 09:30:00,5.9,5.94,5.87,5.92,919700.0,5.9,5.94,5.87,5.92,919700.0
2012-05-29 10:00:00,5.92,5.99,5.9,5.98,975700.0,5.92,5.99,5.9,5.98,975700.0
2012-05-29 10:30:00,5.98,5.98,5.95,5.96,510100.0,5.98,5.98,5.95,5.96,510100.0
2012-05-29 11:00:00,5.96,5.96,5.93,5.95,950200.0,5.96,5.96,5.93,5.95,950200.0
2012-05-29 11:30:00,5.95,5.95,5.91,5.92,362200.0,5.95,5.95,5.91,5.92,362200.0
2012-05-29 12:00:00,5.92,5.92,5.89,5.9,304000.0,5.92,5.92,5.89,5.9,304000.0
2012-05-29 12:30:00,5.89,5.9,5.89,5.9,149100.0,5.89,5.9,5.89,5.9,149100.0
2012-05-29 13:00:00,5.89,5.9,5.87,5.87,211800.0,5.89,5.9,5.87,5.87,211800.0
2012-05-29 13:30:00,5.87,5.88,5.86,5.86,190500.0,5.87,5.88,5.86,5.86,190500.0
2012-05-29 14:00:00,5.87,5.88,5.85,5.87,446100.0,5.87,5.88,5.85,5.87,446100.0
2012-05-29 14:30:00,5.87,5.87,5.85,5.87,656000.0,5.87,5.87,5.85,5.87,656000.0
2012-05-29 15:00:00,5.87,5.9,5.86,5.87,1078100.0,5.87,5.9,5.86,5.87,1078100.0
2012-05-29 15:30:00,5.88,5.91,5.87,5.89,1057000.0,5.88,5.91,5.87,5.89,1057000.0
2012-05-30 09:30:00,5.82,5.88,5.82,5.82,962700.0,5.82,5.88,5.82,5.82,962700.0
2012-05-30 10:00:00,5.83,5.83,5.77,5.79,823200.0,5.83,5.83,5.77,5.79,823200.0
2012-05-30 10:30:00,5.79,5.8,5.76,5.76,617000.0,5.79,5.8,5.76,5.76,617000.0
2012-05-30 11:00:00,5.76,5.79,5.76,5.77,367500.0,5.76,5.79,5.76,5.77,367500.0
2012-05-30 11:30:00,5.77,5.79,5.76,5.79,662100.0,5.77,5.79,5.76,5.79,662100.0
2012-05-30 12:00:00,5.79,5.79,5.75,5.76,324600.0,5.79,5.79,5.75,5.76,324600.0
2012-05-30 12:30:00,5.76,5.78,5.76,5.77,156400.0,5.76,5.78,5.76,5.77,156400.0
2012-05-30 13:00:00,5.78,5.78,5.76,5.77,148100.0,5.78,5.78,5.76,5.77,148100.0
2012-05-30 13:30:00,5.77,5.8,5.76,5.78,635800.0,5.77,5.8,5.76,5.78,635800.0
2012-05-30 14:00:00,5.78,5.81,5.76,5.78,711200.0,5.78,5.81,5.76,5.78,711200.0
2012-05-30 14:30:00,5.77,5.78,5.76,5.77,245500.0,5.77,5.78,5.76,5.77,245500.0
2012-05-30 15:00:00,5.77,5.78,5.75,5.78,404900.0,5.77,5.78,5.75,5.78,404900.0
2012-05-30 15:30:00,5.78,5.78,5.76,5.76,1082800.0,5.78,5.78,5.76,5.76,1082800.0
2012-05-31 09:30:00,5.78,5.8,5.69,5.7,1133500.0,5.78,5.8,5.69,5.7,1133500.0
2012-05-31 10:00:00,5.7,5.72,5.69,5.7,371400.0,5.7,5.72,5.69,5.7,371400.0
2012-05-31 10:30:00,5.71,5.71,5.67,5.68,741800.0,5.71,5.71,5.67,5.68,741800.0
2012-05-31 11:00:00,5.67,5.7,5.66,5.67,688600.0,5.67,5.7,5.66,5.67,688600.0
2012-05-31 11:30:00,5.67,5.72,5.66,5.72,402100.0,5.67,5.72,5.66,5.72,402100.0
2012-05-31 12:00:00,5.71,5.72,5.7,5.71,478100.0,5.71,5.72,5.7,5.71,478100.0
2012-05-31 12:30:00,5.71,5.73,5.71,5.73,238100.0,5.71,5.73,5.71,5.73,238100.0
2012-05-31 13:00:00,5.73,5.74,5.72,5.74,253400.0,5.73,5.74,5.72,5.74,253400.0
2012-05-31 13:30:00,5.73,5.74,5.72,5.73,295800.0,5.73,5.74,5.72,5.73,295800.0
2012-05-31 14:00:00,5.73,5.73,5.72,5.73,161100.0,5.73,5.73,5.72,5.73,161100.0
2012-05-31 14:30:00,5.73,5.74,5.72,5.74,311500.0,5.73,5.74,5.72,5.74,311500.0
2012-05-31 15:00:00,5.73,5.77,5.73,5.77,505200.0,5.73,5.77,5.73,5.77,505200.0
2012-05-31 15:30:00,5.77,5.78,5.73,5.75,1828400.0,5.77,5.78,5.73,5.75,1828400.0
2012-06-01 09:30:00,5.66,5.7,5.64,5.67,799300.0,5.66,5.7,5.64,5.67,799300.0
2012-06-01 10:00:00,5.67,5.69,5.65,5.67,667800.0,5.67,5.69,5.65,5.67,667800.0
2012-06-01 10:30:00,5.67,5.68,5.66,5.67,526700.0,5.67,5.68,5.66,5.67,526700.0
2012-06-01 11:00:00,5.66,5.68,5.65,5.66,464300.0,5.66,5.68,5.65,5.66,464300.0
2012-06-01 11:30:00,5.67,5.68,5.66,5.68,261400.0,5.67,5.68,5.66,5.68,261400.0
2012-06-01 12:00:00,5.68,5.71,5.67,5.68,705900.0,5.68,5.71,5.67,5.68,705900.0
2012-06-01 12:30:00,5.67,5.68,5.66,5.67,339300.0,5.67,5.68,5.66,5.67,339300.0
2012-06-01 13:00:00,5.67,5.68,5.66,5.68,386400.0,5.67,5.68,5.66,5.68,386400.0
2012-06-01 13:30:00,5.68,5.68,5.65,5.67,957900.0,5.68,5.68,5.65,5.67,957900.0
2012-06-01 14:00:00,5.66,5.68,5.65,5.68,637500.0,5.66,5.68,5.65,5.68,637500.0
2012-06-01 14:30:00,5.68,5.69,5.65,5.66,703900.0,5.68,5.69,5.65,5.66,703900.0
2012-06-01 15:00:00,5.65,5.66,5.63,5.65,971400.0,5.65,5.66,5.63,5.65,971400.0
2012-06-01 15:30:00,5.65,5.65,5.61,5.61,1733500.0,5.65,5.65,5.61,5.61,1733500.0
2012-06-04 09:30:00,5.67,5.77,5.62,5.75,2540600.0,5.67,5.77,5.62,5.75,2540600.0
2012-06-04 10:00:00,5.75,5.78,5.7,5.76,2196000.0,5.75,5.78,5.7,5.76,2196000.0
2012-06-04 10:30:00,5.76,5.8,5.74,5.77,1335500.0,5.76,5.8,5.74,5.77,1335500.0
2012-06-04 11:00:00,5.77,5.77,5.73,5.74,290800.0,5.77,5.77,5.73,5.74,290800.0
2012-06-04 11:30:00,5.74,5.74,5.7,5.71,245400.0,5.74,5.74,5.7,5.71,245400.0
2012-06-04 12:00:00,5.7,5.73,5.7,5.71,3264500.0,5.7,5.73,5.7,5.71,3264500.0
2012-06-04 12:30:00,5.71,5.74,5.69,5.69,2422400.0,5.71,5.74,5.69,5.69,2422400.0
2012-06-04 13:00:00,5.69,5.69,5.6,5.61,1124300.0,5.69,5.69,5.6,5.61,1124300.0
2012-06-04 13:30:00,5.61,5.64,5.6,5.61,483700.0,5.61,5.64,5.6,5.61,483700.0
2012-06-04 14:00:00,5.61,5.62,5.57,5.58,2109600.0,5.61,5.62,5.57,5.58,2109600.0
2012-06-04 14:30:00,5.58,5.61,5.55,5.57,2503900.0,5.58,5.61,5.55,5.57,2503900.0
2012-06-04 15:00:00,5.57,5.59,5.56,5.58,865900.0,5.57,5.59,5.56,5.58,865900.0
2012-06-04 15:30:00,5.58,5.59,5.55,5.58,2858500.0,5.58,5.59,5.55,5.58,2858500.0
2012-06-05 09:30:00,5.55,5.6,5.55,5.57,843500.0,5.55,5.6,5.55,5.57,843500.0
2012-06-05 10:00:00,5.57,5.61,5.57,5.58,1458600.0,5.57,5.61,5.57,5.58,1458600.0
2012-06-05 10:30:00,5.58,5.59,5.56,5.56,583800.0,5.58,5.59,5.56,5.56,583800.0
2012-06-05 11:00:00,5.56,5.61,5.56,5.59,952200.0,5.56,5.61,5.56,5.59,952200.0
2012-06-05 11:30:00,5.58,5.59,5.56,5.57,284400.0,5.58,5.59,5.56,5.57,284400.0
2012-06-05 12:00:00,5.58,5.58,5.56,5.57,545500.0,5.58,5.58,5.56,5.57,545500.0
2012-06-05 12:30:00,5.57,5.58,5.54,5.57,750600.0,5.57,5.58,5.54,5.57,750600.0
2012-06-05 13:00:00,5.57,5.57,5.53,5.54,742300.0,5.57,5.57,5.53,5.54,742300.0
2012-06-05 13:30:00,5.54,5.56,5.54,5.56,249600.0,5.54,5.56,5.54,5.56,249600.0
2012-06-05 14:00:00,5.56,5.58,5.55,5.57,1576900.0,5.56,5.58,5.55,5.57,1576900.0
2012-06-05 14:30:00,5.57,5.57,5.55,5.57,683200.0,5.57,5.57,5.55,5.57,683200.0
2012-06-05 15:00:00,5.57,5.58,5.54,5.55,1995300.0,5.57,5.58,5.54,5.55,1995300.0
2012-06-05 15:30:00,5.56,5.6,5.55,5.58,1968400.0,5.56,5.6,5.55,5.58,1968400.0
2012-06-06 09:30:00,5.62,5.66,5.59,5.64,864400.0,5.62,5.66,5.59,5.64,864400.0
2012-06-06 10:00:00,5.64,5.65,5.61,5.63,617300.0,5.64,5.65,5.61,5.63,617300.0
2012-06-06 10:30:00,5.63,5.67,5.61,5.67,828600.0,5.63,5.67,5.61,5.67,828600.0
2012-06-06 11:00:00,5.66,5.68,5.65,5.66,707200.0,5.66,5.68,5.65,5.66,707200.0
2012-06-06 11:30:00,5.66,5.66,5.62,5.65,1091100.0,5.66,5.66,5.62,5.65,1091100.0
2012-06-06 12:00:00,5.65,5.67,5.63,5.66,990600.0,5.65,5.67,5.63,5.66,990600.0
2012-06-06 12:30:00,5.66,5.69,5.65,5.69,1407200.0,5.66,5.69,5.65,5.69,1407200.0
2012-06-06 13:00:00,5.69,5.69,5.66,5.67,1030900.0,5.69,5.69,5.66,5.67,1030900.0
2012-06-06 13:30:00,5.66,5.67,5.6,5.62,1189800.0,5.66,5.67,5.6,5.62,1189800.0
2012-06-06 14:00:00,5.63,5.64,5.62,5.64,357700.0,5.63,5.64,5.62,5.64,357700.0
2012-06-06 14:30:00,5.64,5.65,5.63,5.65,811800.0,5.64,5.65,5.63,5.65,811800.0
2012-06-06 15:00:00,5.65,5.65,5.63,5.63,1025400.0,5.65,5.65,5.63,5.63,1025400.0
2012-06-06 15:30:00,5.64,5.67,5.63,5.66,3148800.0,5.64,5.67,5.63,5.66,3148800.0
2012-06-07 09:30:00,5.65,5.75,5.64,5.75,501100.0,5.65,5.75,5.64,5.75,501100.0
2012-06-07 10:00:00,5.74,5.75,5.71,5.75,544700.0,5.74,5.75,5.71,5.75,544700.0
2012-06-07 10:30:00,5.75,5.75,5.73,5.74,369500.0,5.75,5.75,5.73,5.74,369500.0
2012-06-07 11:00:00,5.74,5.75,5.72,5.74,710400.0,5.74,5.75,5.72,5.74,710400.0
2012-06-07 11:30:00,5.73,5.75,5.73,5.74,371200.0,5.73,5.75,5.73,5.74,371200.0
2012-06-07 12:00:00,5.74,5.75,5.74,5.75,249000.0,5.74,5.75,5.74,5.75,249000.0
2012-06-07 12:30:00,5.74,5.75,5.73,5.74,281100.0,5.74,5.75,5.73,5.74,281100.0
2012-06-07 13:00:00,5.73,5.75,5.73,5.75,205500.0,5.73,5.75,5.73,5.75,205500.0
2012-06-07 13:30:00,5.75,5.75,5.74,5.75,194300.0,5.75,5.75,5.74,5.75,194300.0
2012-06-07 14:00:00,5.74,5.75,5.71,5.72,918800.0,5.74,5.75,5.71,5.72,918800.0
2012-06-07 14:30:00,5.71,5.72,5.69,5.7,382100.0,5.71,5.72,5.69,5.7,382100.0
2012-06-07 15:00:00,5.7,5.71,5.68,5.69,921600.0,5.7,5.71,5.68,5.69,921600.0
2012-06-07 15:30:00,5.68,5.69,5.65,5.67,2140400.0,5.68,5.69,5.65,5.67,2140400.0
2012-06-08 09:30:00,5.65,5.68,5.6,5.65,710200.0,5.65,5.68,5.6,5.65,710200.0
2012-06-08 10:00:00,5.65,5.68,5.64,5.67,649000.0,5.65,5.68,5.64,5.67,649000.0
2012-06-08 10:30:00,5.67,5.69,5.65,5.69,691900.0,5.67,5.69,5.65,5.69,691900.0
2012-06-08 11:00:00,5.69,5.69,5.66,5.67,1821800.0,5.69,5.69,5.66,5.67,1821800.0
2012-06-08 11:30:00,5.67,5.69,5.67,5.68,397000.0,5.67,5.69,5.67,5.68,397000.0
2012-06-08 12:00:00,5.68,5.68,5.67,5.68,210500.0,5.68,5.68,5.67,5.68,210500.0
2012-06-08 12:30:00,5.68,5.7,5.67,5.7,297000.0,5.68,5.7,5.67,5.7,297000.0
2012-06-08 13:00:00,5.7,5.71,5.69,5.7,214800.0,5.7,5.71,5.69,5.7,214800.0
2012-06-08 13:30:00,5.7,5.71,5.69,5.7,153500.0,5.7,5.71,5.69,5.7,153500.0
2012-06-08 14:00:00,5.69,5.7,5.69,5.7,127600.0,5.69,5.7,5.69,5.7,127600.0
2012-06-08 14:30:00,5.69,5.7,5.69,5.7,186700.0,5.69,5.7,5.69,5.7,186700.0
2012-06-08 15:00:00,5.69,5.72,5.69,5.71,672600.0,5.69,5.72,5.69,5.71,672600.0
2012-06-08 15:30:00,5.71,5.74,5.71,5.72,1463200.0,5.71,5.74,5.71,5.72,1463200.0
2012-06-11 09:30:00,5.76,5.78,5.72,5.73,610800.0,5.76,5.78,5.72,5.73,610800.0
2012-06-11 10:00:00,5.73,5.73,5.68,5.71,762400.0,5.73,5.73,5.68,5.71,762400.0
2012-06-11 10:30:00,5.71,5.71,5.68,5.7,799100.0,5.71,5.71,5.68,5.7,799100.0
2012-06-11 11:00:00,5.7,5.71,5.68,5.7,400700.0,5.7,5.71,5.68,5.7,400700.0
2012-06-11 11:30:00,5.7,5.71,5.67,5.69,738700.0,5.7,5.71,5.67,5.69,738700.0
2012-06-11 12:00:00,5.69,5.7,5.68,5.69,660300.0,5.69,5.7,5.68,5.69,660300.0
2012-06-11 12:30:00,5.69,5.72,5.68,5.72,1012800.0,5.69,5.72,5.68,5.72,1012800.0
2012-06-11 13:00:00,5.71,5.75,5.71,5.74,724200.0,5.71,5.75,5.71,5.74,724200.0
2012-06-11 13:30:00,5.73,5.74,5.72,5.73,196000.0,5.73,5.74,5.72,5.73,196000.0
2012-06-11 14:00:00,5.73,5.74,5.69,5.7,578500.0,5.73,5.74,5.69,5.7,578500.0
2012-06-11 14:30:00,5.7,5.71,5.66,5.68,559600.0,5.7,5.71,5.66,5.68,559600.0
2012-06-11 15:00:00,5.67,5.68,5.66,5.68,680000.0,5.67,5.68,5.66,5.68,680000.0
2012-06-11 15:30:00,5.68,5.7,5.64,5.67,2676900.0,5.68,5.7,5.64,5.67,2676900.0
2012-06-12 09:30:00,5.73,5.78,5.7,5.7,1705400.0,5.73,5.78,5.7,5.7,1705400.0
2012-06-12 10:00:00,5.7,5.7,5.65,5.65,767300.0,5.7,5.7,5.65,5.65,767300.0
2012-06-12 10:30:00,5.66,5.68,5.61,5.66,1693800.0,5.66,5.68,5.61,5.66,1693800.0
2012-06-12 11:00:00,5.66,5.77,5.66,5.77,824300.0,5.66,5.77,5.66,5.77,824300.0
2012-06-12 11:30:00,5.77,5.77,5.72,5.73,551600.0,5.77,5.77,5.72,5.73,551600.0
2012-06-12 12:00:00,5.74,5.82,5.72,5.81,1875600.0,5.74,5.82,5.72,5.81,1875600.0
2012-06-12 12:30:00,5.81,5.83,5.78,5.83,1784000.0,5.81,5.83,5.78,5.83,1784000.0
2012-06-12 13:00:00,5.83,5.85,5.8,5.81,998000.0,5.83,5.85,5.8,5.81,998000.0
2012-06-12 13:30:00,5.8,5.83,5.8,5.82,736000.0,5.8,5.83,5.8,5.82,736000.0
2012-06-12 14:00:00,5.82,5.83,5.81,5.81,371100.0,5.82,5.83,5.81,5.81,371100.0
2012-06-12 14:30:00,5.81,5.84,5.81,5.82,623400.0,5.81,5.84,5.81,5.82,623400.0
2012-06-12 15:00:00,5.82,5.87,5.82,5.87,1417700.0,5.82,5.87,5.82,5.87,1417700.0
2012-06-12 15:30:00,5.86,5.88,5.84,5.88,2764600.0,5.86,5.88,5.84,5.88,2764600.0
2012-06-13 09:30:00,5.84,5.88,5.79,5.82,1272300.0,5.84,5.88,5.79,5.82,1272300.0
2012-06-13 10:00:00,5.82,5.85,5.82,5.83,453400.0,5.82,5.85,5.82,5.83,453400.0
2012-06-13 10:30:00,5.84,5.88,5.83,5.88,960500.0,5.84,5.88,5.83,5.88,960500.0
2012-06-13 11:00:00,5.88,5.88,5.85,5.87,759000.0,5.88,5.88,5.85,5.87,759000.0
2012-06-13 11:30:00,5.87,5.89,5.86,5.88,336100.0,5.87,5.89,5.86,5.88,336100.0
2012-06-13 12:00:00,5.88,5.88,5.85,5.85,408900.0,5.88,5.88,5.85,5.85,408900.0
2012-06-13 12:30:00,5.85,5.88,5.85,5.88,221900.0,5.85,5.88,5.85,5.88,221900.0
2012-06-13 13:00:00,5.88,5.88,5.86,5.87,238400.0,5.88,5.88,5.86,5.87,238400.0
2012-06-13 13:30:00,5.87,5.87,5.82,5.84,732300.0,5.87,5.87,5.82,5.84,732300.0
2012-06-13 14:00:00,5.84,5.84,5.81,5.81,275500.0,5.84,5.84,5.81,5.81,275500.0
2012-06-13 14:30:00,5.81,5.83,5.77,5.79,994700.0,5.81,5.83,5.77,5.79,994700.0
2012-06-13 15:00:00,5.8,5.8,5.73,5.75,2078500.0,5.8,5.8,5.73,5.75,2078500.0
2012-06-13 15:30:00,5.75,5.76,5.71,5.71,2250000.0,5.75,5.76,5.71,5.71,2250000.0
2012-06-14 09:30:00,5.72,5.76,5.7,5.75,1093800.0,5.72,5.76,5.7,5.75,1093800.0
2012-06-14 10:00:00,5.75,5.77,5.74,5.77,845500.0,5.75,5.77,5.74,5.77,845500.0
2012-06-14 10:30:00,5.77,5.77,5.73,5.74,613400.0,5.77,5.77,5.73,5.74,613400.0
2012-06-14 11:00:00,5.74,5.78,5.73,5.77,599000.0,5.74,5.78,5.73,5.77,599000.0
2012-06-14 11:30:00,5.77,5.83,5.77,5.83,977700.0,5.77,5.83,5.77,5.83,977700.0
2012-06-14 12:00:00,5.83,5.84,5.81,5.83,498900.0,5.83,5.84,5.81,5.83,498900.0
2012-06-14 12:30:00,5.83,5.85,5.81,5.85,651500.0,5.83,5.85,5.81,5.85,651500.0
2012-06-14 13:00:00,5.85,5.88,5.82,5.82,1567300.0,5.85,5.88,5.82,5.82,1567300.0
2012-06-14 13:30:00,5.82,5.84,5.81,5.82,516700.0,5.82,5.84,5.81,5.82,516700.0
2012-06-14 14:00:00,5.82,5.83,5.81,5.82,281900.0,5.82,5.83,5.81,5.82,281900.0
2012-06-14 14:30:00,5.81,5.82,5.78,5.78,940900.0,5.81,5.82,5.78,5.78,940900.0
2012-06-14 15:00:00,5.78,5.84,5.77,5.77,1366500.0,5.78,5.84,5.77,5.77,1366500.0
2012-06-14 15:30:00,5.77,5.83,5.77,5.81,1321500.0,5.77,5.83,5.77,5.81,1321500.0
2012-06-15 09:30:00,5.84,5.87,5.78,5.83,2979300.0,5.84,5.87,5.78,5.83,2979300.0
2012-06-15 10:00:00,5.83,5.85,5.81,5.84,1135500.0,5.83,5.85,5.81,5.84,1135500.0
2012-06-15 10:30:00,5.84,5.84,5.81,5.82,1334500.0,5.84,5.84,5.81,5.82,1334500.0
2012-06-15 11:00:00,5.82,5.83,5.8,5.82,680000.0,5.82,5.83,5.8,5.82,680000.0
2012-06-15 11:30:00,5.82,5.88,5.81,5.83,793100.0,5.82,5.88,5.81,5.83,793100.0
2012-06-15 12:00:00,5.83,5.86,5.81,5.82,673500.0,5.83,5.86,5.81,5.82,673500.0
2012-06-15 12:30:00,5.82,5.83,5.8,5.83,415000.0,5.82,5.83,5.8,5.83,415000.0
2012-06-15 13:00:00,5.82,5.84,5.81,5.83,813100.0,5.82,5.84,5.81,5.83,813100.0
2012-06-15 13:30:00,5.82,5.84,5.81,5.84,834700.0,5.82,5.84,5.81,5.84,834700.0
2012-06-15 14:00:00,5.84,5.85,5.82,5.85,466000.0,5.84,5.85,5.82,5.85,466000.0
2012-06-15 14:30:00,5.84,5.86,5.83,5.83,834200.0,5.84,5.86,5.83,5.83,834200.0
2012-06-15 15:00:00,5.83,5.87,5.83,5.85,996200.0,5.83,5.87,5.83,5.85,996200.0
2012-06-15 15:30:00,5.85,5.95,5.84,5.94,4035800.0,5.85,5.95,5.84,5.94,4035800.0
2012-06-18 09:30:00,5.89,5.9,5.76,5.79,2856200.0,5.89,5.9,5.76,5.79,2856200.0
2012-06-18 10:00:00,5.79,5.82,5.78,5.82,873000.0,5.79,5.82,5.78,5.82,873000.0
2012-06-18 10:30:00,5.82,5.82,5.78,5.79,2461300.0,5.82,5.82,5.78,5.79,2461300.0
2012-06-18 11:00:00,5.79,5.8,5.75,5.77,2107000.0,5.79,5.8,5.75,5.77,2107000.0
2012-06-18 11:30:00,5.77,5.8,5.76,5.8,798700.0,5.77,5.8,5.76,5.8,798700.0
2012-06-18 12:00:00,5.79,5.8,5.78,5.79,192200.0,5.79,5.8,5.78,5.79,192200.0
2012-06-18 12:30:00,5.8,5.8,5.77,5.79,517200.0,5.8,5.8,5.77,5.79,517200.0
2012-06-18 13:00:00,5.79,5.8,5.78,5.8,775300.0,5.79,5.8,5.78,5.8,775300.0
2012-06-18 13:30:00,5.79,5.8,5.79,5.8,229900.0,5.79,5.8,5.79,5.8,229900.0
2012-06-18 14:00:00,5.8,5.81,5.79,5.79,1330200.0,5.8,5.81,5.79,5.79,1330200.0
2012-06-18 14:30:00,5.8,5.8,5.74,5.75,1938700.0,5.8,5.8,5.74,5.75,1938700.0
2012-06-18 15:00:00,5.75,5.76,5.7,5.76,1603000.0,5.75,5.76,5.7,5.76,1603000.0
2012-06-18 15:30:00,5.76,5.78,5.74,5.77,3047500.0,5.76,5.78,5.74,5.77,3047500.0
2012-06-19 09:30:00,5.81,5.88,5.78,5.87,1091500.0,5.81,5.88,5.78,5.87,1091500.0
2012-06-19 10:00:00,5.87,5.89,5.83,5.89,1969700.0,5.87,5.89,5.83,5.89,1969700.0
2012-06-19 10:30:00,5.89,5.9,5.87,5.88,913000.0,5.89,5.9,5.87,5.88,913000.0
2012-06-19 11:00:00,5.89,5.9,5.88,5.89,843100.0,5.89,5.9,5.88,5.89,843100.0
2012-06-19 11:30:00,5.89,5.9,5.88,5.89,741700.0,5.89,5.9,5.88,5.89,741700.0
2012-06-19 12:00:00,5.89,5.9,5.88,5.89,392000.0,5.89,5.9,5.88,5.89,392000.0
2012-06-19 12:30:00,5.89,5.89,5.87,5.89,511500.0,5.89,5.89,5.87,5.89,511500.0
2012-06-19 13:00:00,5.89,5.89,5.87,5.89,562600.0,5.89,5.89,5.87,5.89,562600.0
2012-06-19 13:30:00,5.89,5.89,5.88,5.89,354100.0,5.89,5.89,5.88,5.89,354100.0
2012-06-19 14:00:00,5.89,5.89,5.88,5.89,227000.0,5.89,5.89,5.88,5.89,227000.0
2012-06-19 14:30:00,5.89,5.89,5.84,5.87,2903000.0,5.89,5.89,5.84,5.87,2903000.0
2012-06-19 15:00:00,5.87,5.87,5.84,5.85,1714100.0,5.87,5.87,5.84,5.85,1714100.0
2012-06-19 15:30:00,5.85,5.85,5.79,5.8,2875300.0,5.85,5.85,5.79,5.8,2875300.0
2012-06-20 09:30:00,5.78,5.79,5.71,5.73,2232000.0,5.78,5.79,5.71,5.73,2232000.0
2012-06-20 10:00:00,5.73,5.77,5.7,5.7,1776200.0,5.73,5.77,5.7,5.7,1776200.0
2012-06-20 10:30:00,5.7,5.71,5.67,5.69,1238600.0,5.7,5.71,5.67,5.69,1238600.0
2012-06-20 11:00:00,5.69,5.73,5.68,5.73,1197200.0,5.69,5.73,5.68,5.73,1197200.0
2012-06-20 11:30:00,5.73,5.74,5.72,5.73,560800.0,5.73,5.74,5.72,5.73,560800.0
2012-06-20 12:00:00,5.73,5.73,5.69,5.71,606100.0,5.73,5.73,5.69,5.71,606100.0
2012-06-20 12:30:00,5.71,5.73,5.67,5.73,1289500.0,5.71,5.73,5.67,5.73,1289500.0
2012-06-20 13:00:00,5.73,5.75,5.72,5.74,540700.0,5.73,5.75,5.72,5.74,540700.0
2012-06-20 13:30:00,5.75,5.75,5.71,5.73,574400.0,5.75,5.75,5.71,5.73,574400.0
2012-06-20 14:00:00,5.72,5.75,5.71,5.73,729100.0,5.72,5.75,5.71,5.73,729100.0
2012-06-20 14:30:00,5.73,5.75,5.72,5.75,1484000.0,5.73,5.75,5.72,5.75,1484000.0
2012-06-20 15:00:00,5.74,5.76,5.73,5.75,1020300.0,5.74,5.76,5.73,5.75,1020300.0
2012-06-20 15:30:00,5.76,5.76,5.72,5.73,3048600.0,5.76,5.76,5.72,5.73,3048600.0
2012-06-21 09:30:00,5.73,5.76,5.69,5.71,545300.0,5.73,5.76,5.69,5.71,545300.0
2012-06-21 10:00:00,5.71,5.71,5.68,5.69,724800.0,5.71,5.71,5.68,5.69,724800.0
2012-06-21 10:30:00,5.69,5.7,5.68,5.69,810800.0,5.69,5.7,5.68,5.69,810800.0
2012-06-21 11:00:00,5.7,5.7,5.65,5.66,740800.0,5.7,5.7,5.65,5.66,740800.0
2012-06-21 11:30:00,5.67,5.67,5.65,5.66,478700.0,5.67,5.67,5.65,5.66,478700.0
2012-06-21 12:00:00,5.66,5.69,5.64,5.65,1891200.0,5.66,5.69,5.64,5.65,1891200.0
2012-06-21 12:30:00,5.65,5.65,5.62,5.64,386000.0,5.65,5.65,5.62,5.64,386000.0
2012-06-21 13:00:00,5.64,5.66,5.6,5.66,1052800.0,5.64,5.66,5.6,5.66,1052800.0
2012-06-21 13:30:00,5.66,5.67,5.65,5.66,148700.0,5.66,5.67,5.65,5.66,148700.0
2012-06-21 14:00:00,5.67,5.67,5.63,5.64,532100.0,5.67,5.67,5.63,5.64,532100.0
2012-06-21 14:30:00,5.64,5.67,5.63,5.67,522300.0,5.64,5.67,5.63,5.67,522300.0
2012-06-21 15:00:00,5.67,5.67,5.61,5.67,1060300.0,5.67,5.67,5.61,5.67,1060300.0
2012-06-21 15:30:00,5.67,5.67,5.62,5.63,1664400.0,5.67,5.67,5.62,5.63,1664400.0
2012-06-22 09:30:00,5.63,5.69,5.62,5.67,765900.0,5.63,5.69,5.62,5.67,765900.0
2012-06-22 10:00:00,5.68,5.69,5.65,5.66,453000.0,5.68,5.69,5.65,5.66,453000.0
2012-06-22 10:30:00,5.66,5.66,5.65,5.66,149200.0,5.66,5.66,5.65,5.66,149200.0
2012-06-22 11:00:00,5.65,5.67,5.65,5.67,128600.0,5.65,5.67,5.65,5.67,128600.0
2012-06-22 11:30:00,5.67,5.7,5.66,5.69,509300.0,5.67,5.7,5.66,5.69,509300.0
2012-06-22 12:00:00,5.69,5.69,5.67,5.67,245500.0,5.69,5.69,5.67,5.67,245500.0
2012-06-22 12:30:00,5.68,5.68,5.67,5.67,118300.0,5.68,5.68,5.67,5.67,118300.0
2012-06-22 13:00:00,5.67,5.68,5.66,5.66,177600.0,5.67,5.68,5.66,5.66,177600.0
2012-06-22 13:30:00,5.66,5.67,5.66,5.67,160600.0,5.66,5.67,5.66,5.67,160600.0
2012-06-22 14:00:00,5.67,5.67,5.66,5.66,184800.0,5.67,5.67,5.66,5.66,184800.0
2012-06-22 14:30:00,5.67,5.69,5.66,5.69,207800.0,5.67,5.69,5.66,5.69,207800.0
2012-06-22 15:00:00,5.68,5.69,5.68,5.69,233200.0,5.68,5.69,5.68,5.69,233200.0
2012-06-22 15:30:00,5.69,5.75,5.68,5.7,2323200.0,5.69,5.75,5.68,5.7,2323200.0
2012-06-25 09:30:00,5.65,5.66,5.57,5.6,623500.0,5.65,5.66,5.57,5.6,623500.0
2012-06-25 10:00:00,5.6,5.61,5.58,5.58,297600.0,5.6,5.61,5.58,5.58,297600.0
2012-06-25 10:30:00,5.58,5.59,5.57,5.57,628400.0,5.58,5.59,5.57,5.57,628400.0
2012-06-25 11:00:00,5.57,5.59,5.56,5.59,632700.0,5.57,5.59,5.56,5.59,632700.0
2012-06-25 11:30:00,5.58,5.6,5.58,5.6,264600.0,5.58,5.6,5.58,5.6,264600.0
2012-06-25 12:00:00,5.6,5.6,5.59,5.6,370500.0,5.6,5.6,5.59,5.6,370500.0
2012-06-25 12:30:00,5.6,5.6,5.59,5.59,161800.0,5.6,5.6,5.59,5.59,161800.0
2012-06-25 13:00:00,5.6,5.6,5.59,5.6,201800.0,5.6,5.6,5.59,5.6,201800.0
2012-06-25 13:30:00,5.6,5.6,5.58,5.58,183300.0,5.6,5.6,5.58,5.58,183300.0
2012-06-25 14:00:00,5.58,5.59,5.57,5.58,421600.0,5.58,5.59,5.57,5.58,421600.0
2012-06-25 14:30:00,5.58,5.58,5.55,5.56,552600.0,5.58,5.58,5.55,5.56,552600.0
2012-06-25 15:00:00,5.56,5.56,5.53,5.53,560700.0,5.56,5.56,5.53,5.53,560700.0
2012-06-25 15:30:00,5.53,5.55,5.51,5.52,3180500.0,5.53,5.55,5.51,5.52,3180500.0
2012-06-26 09:30:00,5.52,5.57,5.52,5.54,620300.0,5.52,5.57,5.52,5.54,620300.0
2012-06-26 10:00:00,5.55,5.56,5.52,5.54,1128000.0,5.55,5.56,5.52,5.54,1128000.0
2012-06-26 10:30:00,5.54,5.54,5.53,5.54,290600.0,5.54,5.54,5.53,5.54,290600.0
2012-06-26 11:00:00,5.54,5.55,5.51,5.51,448800.0,5.54,5.55,5.51,5.51,448800.0
2012-06-26 11:30:00,5.51,5.54,5.51,5.53,282100.0,5.51,5.54,5.51,5.53,282100.0
2012-06-26 12:00:00,5.53,5.55,5.53,5.54,240500.0,5.53,5.55,5.53,5.54,240500.0
2012-06-26 12:30:00,5.54,5.58,5.54,5.57,796800.0,5.54,5.58,5.54,5.57,796800.0
2012-06-26 13:00:00,5.57,5.57,5.56,5.56,76200.0,5.57,5.57,5.56,5.56,76200.0
2012-06-26 13:30:00,5.57,5.59,5.56,5.56,1283200.0,5.57,5.59,5.56,5.56,1283200.0
2012-06-26 14:00:00,5.56,5.58,5.56,5.56,471900.0,5.56,5.58,5.56,5.56,471900.0
2012-06-26 14:30:00,5.56,5.57,5.54,5.54,457500.0,5.56,5.57,5.54,5.54,457500.0
2012-06-26 15:00:00,5.54,5.56,5.54,5.54,620500.0,5.54,5.56,5.54,5.54,620500.0
2012-06-26 15:30:00,5.54,5.55,5.52,5.53,1422900.0,5.54,5.55,5.52,5.53,1422900.0
2012-06-27 09:30:00,5.55,5.59,5.49,5.53,3625700.0,5.55,5.59,5.49,5.53,3625700.0
2012-06-27 10:00:00,5.53,5.58,5.52,5.58,976400.0,5.53,5.58,5.52,5.58,976400.0
2012-06-27 10:30:00,5.58,5.61,5.58,5.61,282000.0,5.58,5.61,5.58,5.61,282000.0
2012-06-27 11:00:00,5.61,5.62,5.58,5.58,534100.0,5.61,5.62,5.58,5.58,534100.0
2012-06-27 11:30:00,5.58,5.64,5.58,5.61,397100.0,5.58,5.64,5.58,5.61,397100.0
2012-06-27 12:00:00,5.61,5.63,5.61,5.63,146800.0,5.61,5.63,5.61,5.63,146800.0
2012-06-27 12:30:00,5.63,5.63,5.62,5.62,84200.0,5.63,5.63,5.62,5.62,84200.0
2012-06-27 13:00:00,5.62,5.63,5.62,5.63,112100.0,5.62,5.63,5.62,5.63,112100.0
2012-06-27 13:30:00,5.62,5.65,5.62,5.65,409200.0,5.62,5.65,5.62,5.65,409200.0
2012-06-27 14:00:00,5.65,5.66,5.63,5.64,592900.0,5.65,5.66,5.63,5.64,592900.0
2012-06-27 14:30:00,5.64,5.65,5.63,5.65,218200.0,5.64,5.65,5.63,5.65,218200.0
2012-06-27 15:00:00,5.65,5.67,5.64,5.66,643100.0,5.65,5.67,5.64,5.66,643100.0
2012-06-27 15:30:00,5.65,5.68,5.64,5.65,1129200.0,5.65,5.68,5.64,5.65,1129200.0
2012-06-28 09:30:00,5.62,5.65,5.57,5.57,723400.0,5.62,5.65,5.57,5.57,723400.0
2012-06-28 10:00:00,5.58,5.62,5.53,5.53,1272400.0,5.58,5.62,5.53,5.53,1272400.0
2012-06-28 10:30:00,5.53,5.55,5.5,5.5,1232000.0,5.53,5.55,5.5,5.5,1232000.0
2012-06-28 11:00:00,5.5,5.51,5.48,5.49,933500.0,5.5,5.51,5.48,5.49,933500.0
2012-06-28 11:30:00,5.5,5.51,5.49,5.51,931200.0,5.5,5.51,5.49,5.51,931200.0
2012-06-28 12:00:00,5.51,5.51,5.5,5.51,338300.0,5.51,5.51,5.5,5.51,338300.0
2012-06-28 12:30:00,5.51,5.52,5.5,5.51,317800.0,5.51,5.52,5.5,5.51,317800.0
2012-06-28 13:00:00,5.51,5.52,5.51,5.51,364300.0,5.51,5.52,5.51,5.51,364300.0
2012-06-28 13:30:00,5.52,5.52,5.5,5.5,184400.0,5.52,5.52,5.5,5.5,184400.0
2012-06-28 14:00:00,5.5,5.51,5.49,5.49,304400.0,5.5,5.51,5.49,5.49,304400.0
2012-06-28 14:30:00,5.49,5.5,5.49,5.5,362700.0,5.49,5.5,5.49,5.5,362700.0
2012-06-28 15:00:00,5.5,5.51,5.49,5.51,707000.0,5.5,5.51,5.49,5.51,707000.0
2012-06-28 15:30:00,5.5,5.55,5.5,5.53,2852200.0,5.5,5.55,5.5,5.53,2852200.0
2012-06-29 09:30:00,5.64,5.69,5.63,5.66,1223400.0,5.64,5.69,5.63,5.66,1223400.0
2012-06-29 10:00:00,5.65,5.68,5.64,5.66,631300.0,5.65,5.68,5.64,5.66,631300.0
2012-06-29 10:30:00,5.66,5.68,5.65,5.67,593100.0,5.66,5.68,5.65,5.67,593100.0
2012-06-29 11:00:00,5.67,5.69,5.63,5.66,1534200.0,5.67,5.69,5.63,5.66,1534200.0
2012-06-29 11:30:00,5.66,5.68,5.65,5.66,841500.0,5.66,5.68,5.65,5.66,841500.0
2012-06-29 12:00:00,5.66,5.67,5.65,5.67,465600.0,5.66,5.67,5.65,5.67,465600.0
2012-06-29 12:30:00,5.66,5.67,5.63,5.65,575800.0,5.66,5.67,5.63,5.65,575800.0
2012-06-29 13:00:00,5.65,5.66,5.65,5.66,181600.0,5.65,5.66,5.65,5.66,181600.0
2012-06-29 13:30:00,5.66,5.66,5.65,5.66,148400.0,5.66,5.66,5.65,5.66,148400.0
2012-06-29 14:00:00,5.66,5.68,5.63,5.68,1104800.0,5.66,5.68,5.63,5.68,1104800.0
2012-06-29 14:30:00,5.68,5.68,5.67,5.68,345100.0,5.68,5.68,5.67,5.68,345100.0
2012-06-29 15:00:00,5.68,5.69,5.67,5.68,483200.0,5.68,5.69,5.67,5.68,483200.0
2012-06-29 15:30:00,5.68,5.68,5.64,5.68,1955000.0,5.68,5.68,5.64,5.68,1955000.0
2012-07-02 09:30:00,5.73,5.76,5.66,5.75,1123700.0,5.73,5.76,5.66,5.75,1123700.0
2012-07-02 10:00:00,5.75,5.78,5.72,5.75,1169100.0,5.75,5.78,5.72,5.75,1169100.0
2012-07-02 10:30:00,5.74,5.75,5.71,5.71,713000.0,5.74,5.75,5.71,5.71,713000.0
2012-07-02 11:00:00,5.71,5.74,5.71,5.74,508400.0,5.71,5.74,5.71,5.74,508400.0
2012-07-02 11:30:00,5.74,5.75,5.73,5.74,463300.0,5.74,5.75,5.73,5.74,463300.0
2012-07-02 12:00:00,5.73,5.75,5.73,5.75,233700.0,5.73,5.75,5.73,5.75,233700.0
2012-07-02 12:30:00,5.75,5.75,5.71,5.72,686000.0,5.75,5.75,5.71,5.72,686000.0
2012-07-02 13:00:00,5.72,5.74,5.71,5.74,133300.0,5.72,5.74,5.71,5.74,133300.0
2012-07-02 13:30:00,5.73,5.77,5.73,5.76,559900.0,5.73,5.77,5.73,5.76,559900.0
2012-07-02 14:00:00,5.76,5.78,5.76,5.78,488100.0,5.76,5.78,5.76,5.78,488100.0
2012-07-02 14:30:00,5.77,5.8,5.77,5.78,621100.0,5.77,5.8,5.77,5.78,621100.0
2012-07-02 15:00:00,5.79,5.82,5.78,5.82,586300.0,5.79,5.82,5.78,5.82,586300.0
2012-07-02 15:30:00,5.82,5.82,5.77,5.8,2473800.0,5.82,5.82,5.77,5.8,2473800.0
2012-07-03 09:30:00,5.78,5.8,5.76,5.78,952500.0,5.78,5.8,5.76,5.78,952500.0
2012-07-03 10:00:00,5.78,5.79,5.77,5.77,285000.0,5.78,5.79,5.77,5.77,285000.0
2012-07-03 10:30:00,5.78,5.78,5.77,5.78,178400.0,5.78,5.78,5.77,5.78,178400.0
2012-07-03 11:00:00,5.78,5.78,5.74,5.78,689800.0,5.78,5.78,5.74,5.78,689800.0
2012-07-03 11:30:00,5.78,5.79,5.76,5.79,565800.0,5.78,5.79,5.76,5.79,565800.0
2012-07-03 12:00:00,5.79,5.81,5.77,5.78,574600.0,5.79,5.81,5.77,5.78,574600.0
2012-07-03 12:30:00,5.78,5.8,5.77,5.8,760800.0,5.78,5.8,5.77,5.8,760800.0
2012-07-05 09:30:00,5.77,5.8,5.72,5.73,389500.0,5.77,5.8,5.72,5.73,389500.0
2012-07-05 10:00:00,5.73,5.74,5.71,5.72,212300.0,5.73,5.74,5.71,5.72,212300.0
2012-07-05 10:30:00,5.71,5.75,5.71,5.75,329400.0,5.71,5.75,5.71,5.75,329400.0
2012-07-05 11:00:00,5.75,5.75,5.74,5.75,202100.0,5.75,5.75,5.74,5.75,202100.0
2012-07-05 11:30:00,5.75,5.75,5.73,5.75,386200.0,5.75,5.75,5.73,5.75,386200.0
2012-07-05 12:00:00,5.75,5.75,5.74,5.75,77800.0,5.75,5.75,5.74,5.75,77800.0
2012-07-05 12:30:00,5.75,5.75,5.74,5.75,139100.0,5.75,5.75,5.74,5.75,139100.0
2012-07-05 13:00:00,5.75,5.78,5.74,5.78,366000.0,5.75,5.78,5.74,5.78,366000.0
2012-07-05 13:30:00,5.78,5.8,5.77,5.8,293800.0,5.78,5.8,5.77,5.8,293800.0
2012-07-05 14:00:00,5.8,5.8,5.79,5.8,169400.0,5.8,5.8,5.79,5.8,169400.0
2012-07-05 14:30:00,5.79,5.8,5.78,5.78,245700.0,5.79,5.8,5.78,5.78,245700.0
2012-07-05 15:00:00,5.79,5.79,5.75,5.75,557300.0,5.79,5.79,5.75,5.75,557300.0
2012-07-05 15:30:00,5.75,5.76,5.72,5.73,1303000.0,5.75,5.76,5.72,5.73,1303000.0
2012-07-06 09:30:00,5.65,5.69,5.62,5.69,694600.0,5.65,5.69,5.62,5.69,694600.0
2012-07-06 10:00:00,5.69,5.7,5.67,5.68,168600.0,5.69,5.7,5.67,5.68,168600.0
2012-07-06 10:30:00,5.68,5.68,5.66,5.68,314100.0,5.68,5.68,5.66,5.68,314100.0
2012-07-06 11:00:00,5.68,5.68,5.64,5.65,309000.0,5.68,5.68,5.64,5.65,309000.0
2012-07-06 11:30:00,5.65,5.67,5.65,5.66,328200.0,5.65,5.67,5.65,5.66,328200.0
2012-07-06 12:00:00,5.67,5.67,5.66,5.66,53600.0,5.67,5.67,5.66,5.66,53600.0
2012-07-06 12:30:00,5.67,5.67,5.66,5.67,70800.0,5.67,5.67,5.66,5.67,70800.0
2012-07-06 13:00:00,5.67,5.67,5.66,5.67,67700.0,5.67,5.67,5.66,5.67,67700.0
2012-07-06 13:30:00,5.66,5.67,5.66,5.67,391000.0,5.66,5.67,5.66,5.67,391000.0
2012-07-06 14:00:00,5.67,5.67,5.64,5.64,197400.0,5.67,5.67,5.64,5.64,197400.0
2012-07-06 14:30:00,5.64,5.65,5.64,5.65,154600.0,5.64,5.65,5.64,5.65,154600.0
2012-07-06 15:00:00,5.65,5.66,5.64,5.66,312100.0,5.65,5.66,5.64,5.66,312100.0
2012-07-06 15:30:00,5.66,5.69,5.65,5.65,1880100.0,5.66,5.69,5.65,5.65,1880100.0
2012-07-09 09:30:00,5.63,5.68,5.62,5.65,281000.0,5.63,5.68,5.62,5.65,281000.0
2012-07-09 10:00:00,5.64,5.65,5.62,5.63,403100.0,5.64,5.65,5.62,5.63,403100.0
2012-07-09 10:30:00,5.63,5.64,5.59,5.59,670000.0,5.63,5.64,5.59,5.59,670000.0
2012-07-09 11:00:00,5.59,5.61,5.58,5.61,558100.0,5.59,5.61,5.58,5.61,558100.0
2012-07-09 11:30:00,5.61,5.62,5.6,5.61,233500.0,5.61,5.62,5.6,5.61,233500.0
2012-07-09 12:00:00,5.61,5.62,5.6,5.61,315900.0,5.61,5.62,5.6,5.61,315900.0
2012-07-09 12:30:00,5.61,5.62,5.6,5.62,140000.0,5.61,5.62,5.6,5.62,140000.0
2012-07-09 13:00:00,5.62,5.62,5.6,5.61,235300.0,5.62,5.62,5.6,5.61,235300.0
2012-07-09 13:30:00,5.61,5.61,5.6,5.61,221900.0,5.61,5.61,5.6,5.61,221900.0
2012-07-09 14:00:00,5.61,5.61,5.6,5.61,388700.0,5.61,5.61,5.6,5.61,388700.0
2012-07-09 14:30:00,5.61,5.61,5.6,5.61,182200.0,5.61,5.61,5.6,5.61,182200.0
2012-07-09 15:00:00,5.6,5.61,5.6,5.61,861300.0,5.6,5.61,5.6,5.61,861300.0
2012-07-09 15:30:00,5.61,5.63,5.59,5.61,3610300.0,5.61,5.63,5.59,5.61,3610300.0
2012-07-10 09:30:00,5.66,5.68,5.59,5.6,1129500.0,5.66,5.68,5.59,5.6,1129500.0
2012-07-10 10:00:00,5.6,5.61,5.57,5.61,2164900.0,5.6,5.61,5.57,5.61,2164900.0
2012-07-10 10:30:00,5.6,5.61,5.57,5.58,710600.0,5.6,5.61,5.57,5.58,710600.0
2012-07-10 11:00:00,5.58,5.59,5.56,5.59,649100.0,5.58,5.59,5.56,5.59,649100.0
2012-07-10 11:30:00,5.58,5.61,5.58,5.6,448400.0,5.58,5.61,5.58,5.6,448400.0
2012-07-10 12:00:00,5.6,5.63,5.6,5.63,630800.0,5.6,5.63,5.6,5.63,630800.0
2012-07-10 12:30:00,5.63,5.63,5.59,5.59,485400.0,5.63,5.63,5.59,5.59,485400.0
2012-07-10 13:00:00,5.6,5.61,5.57,5.6,1063500.0,5.6,5.61,5.57,5.6,1063500.0
2012-07-10 13:30:00,5.6,5.6,5.57,5.58,633900.0,5.6,5.6,5.57,5.58,633900.0
2012-07-10 14:00:00,5.58,5.61,5.57,5.61,2545300.0,5.58,5.61,5.57,5.61,2545300.0
2012-07-10 14:30:00,5.6,5.61,5.57,5.58,1781000.0,5.6,5.61,5.57,5.58,1781000.0
2012-07-10 15:00:00,5.58,5.59,5.54,5.54,1329900.0,5.58,5.59,5.54,5.54,1329900.0
2012-07-10 15:30:00,5.54,5.56,5.51,5.52,4249000.0,5.54,5.56,5.51,5.52,4249000.0
2012-07-11 09:30:00,5.53,5.59,5.51,5.57,547700.0,5.53,5.59,5.51,5.57,547700.0
2012-07-11 10:00:00,5.57,5.6,5.56,5.58,457900.0,5.57,5.6,5.56,5.58,457900.0
2012-07-11 10:30:00,5.58,5.59,5.57,5.59,208200.0,5.58,5.59,5.57,5.59,208200.0
2012-07-11 11:00:00,5.58,5.61,5.58,5.61,263300.0,5.58,5.61,5.58,5.61,263300.0
2012-07-11 11:30:00,5.61,5.63,5.61,5.63,417400.0,5.61,5.63,5.61,5.63,417400.0
2012-07-11 12:00:00,5.63,5.63,5.61,5.61,270800.0,5.63,5.63,5.61,5.61,270800.0
2012-07-11 12:30:00,5.61,5.62,5.61,5.61,417000.0,5.61,5.62,5.61,5.61,417000.0
2012-07-11 13:00:00,5.62,5.62,5.61,5.62,220200.0,5.62,5.62,5.61,5.62,220200.0
2012-07-11 13:30:00,5.61,5.62,5.61,5.62,147400.0,5.61,5.62,5.61,5.62,147400.0
2012-07-11 14:00:00,5.62,5.63,5.57,5.58,988400.0,5.62,5.63,5.57,5.58,988400.0
2012-07-11 14:30:00,5.58,5.61,5.58,5.61,321300.0,5.58,5.61,5.58,5.61,321300.0
2012-07-11 15:00:00,5.61,5.62,5.6,5.6,404300.0,5.61,5.62,5.6,5.6,404300.0
2012-07-11 15:30:00,5.6,5.62,5.59,5.62,1488700.0,5.6,5.62,5.59,5.62,1488700.0
2012-07-12 09:30:00,5.58,5.58,5.53,5.58,545500.0,5.58,5.58,5.53,5.58,545500.0
2012-07-12 10:00:00,5.58,5.58,5.54,5.54,503500.0,5.58,5.58,5.54,5.54,503500.0
2012-07-12 10:30:00,5.54,5.56,5.53,5.54,1066900.0,5.54,5.56,5.53,5.54,1066900.0
2012-07-12 11:00:00,5.54,5.56,5.53,5.55,730000.0,5.54,5.56,5.53,5.55,730000.0
2012-07-12 11:30:00,5.56,5.56,5.55,5.56,155200.0,5.56,5.56,5.55,5.56,155200.0
2012-07-12 12:00:00,5.56,5.57,5.55,5.56,288100.0,5.56,5.57,5.55,5.56,288100.0
2012-07-12 12:30:00,5.57,5.57,5.56,5.56,152600.0,5.57,5.57,5.56,5.56,152600.0
2012-07-12 13:00:00,5.57,5.59,5.56,5.58,287900.0,5.57,5.59,5.56,5.58,287900.0
2012-07-12 13:30:00,5.58,5.59,5.57,5.59,249400.0,5.58,5.59,5.57,5.59,249400.0
2012-07-12 14:00:00,5.59,5.6,5.57,5.57,363500.0,5.59,5.6,5.57,5.57,363500.0
2012-07-12 14:30:00,5.57,5.6,5.57,5.59,315000.0,5.57,5.6,5.57,5.59,315000.0
2012-07-12 15:00:00,5.58,5.61,5.58,5.58,577500.0,5.58,5.61,5.58,5.58,577500.0
2012-07-12 15:30:00,5.58,5.59,5.56,5.58,1809300.0,5.58,5.59,5.56,5.58,1809300.0
2012-07-13 09:30:00,5.57,5.65,5.57,5.65,839600.0,5.57,5.65,5.57,5.65,839600.0
2012-07-13 10:00:00,5.65,5.65,5.59,5.6,1084300.0,5.65,5.65,5.59,5.6,1084300.0
2012-07-13 10:30:00,5.59,5.61,5.59,5.6,645600.0,5.59,5.61,5.59,5.6,645600.0
2012-07-13 11:00:00,5.6,5.6,5.59,5.59,250000.0,5.6,5.6,5.59,5.59,250000.0
2012-07-13 11:30:00,5.59,5.61,5.58,5.58,786200.0,5.59,5.61,5.58,5.58,786200.0
2012-07-13 12:00:00,5.58,5.59,5.58,5.58,415200.0,5.58,5.59,5.58,5.58,415200.0
2012-07-13 12:30:00,5.58,5.59,5.58,5.58,198600.0,5.58,5.59,5.58,5.58,198600.0
2012-07-13 13:00:00,5.58,5.59,5.57,5.57,865700.0,5.58,5.59,5.57,5.57,865700.0
2012-07-13 13:30:00,5.57,5.58,5.55,5.55,661000.0,5.57,5.58,5.55,5.55,661000.0
2012-07-13 14:00:00,5.55,5.56,5.53,5.53,1344700.0,5.55,5.56,5.53,5.53,1344700.0
2012-07-13 14:30:00,5.53,5.54,5.5,5.52,1805900.0,5.53,5.54,5.5,5.52,1805900.0
2012-07-13 15:00:00,5.53,5.56,5.52,5.56,1132000.0,5.53,5.56,5.52,5.56,1132000.0
2012-07-13 15:30:00,5.56,5.59,5.55,5.58,2002100.0,5.56,5.59,5.55,5.58,2002100.0
2012-07-16 09:30:00,5.56,5.59,5.55,5.56,358900.0,5.56,5.59,5.55,5.56,358900.0
2012-07-16 10:00:00,5.56,5.56,5.53,5.55,782700.0,5.56,5.56,5.53,5.55,782700.0
2012-07-16 10:30:00,5.54,5.57,5.52,5.53,775200.0,5.54,5.57,5.52,5.53,775200.0
2012-07-16 11:00:00,5.53,5.53,5.49,5.5,2062400.0,5.53,5.53,5.49,5.5,2062400.0
2012-07-16 11:30:00,5.5,5.5,5.48,5.5,559400.0,5.5,5.5,5.48,5.5,559400.0
2012-07-16 12:00:00,5.5,5.52,5.49,5.5,1872000.0,5.5,5.52,5.49,5.5,1872000.0
2012-07-16 12:30:00,5.5,5.52,5.49,5.52,589000.0,5.5,5.52,5.49,5.52,589000.0
2012-07-16 13:00:00,5.52,5.54,5.49,5.53,650200.0,5.52,5.54,5.49,5.53,650200.0
2012-07-16 13:30:00,5.53,5.54,5.52,5.54,686600.0,5.53,5.54,5.52,5.54,686600.0
2012-07-16 14:00:00,5.54,5.55,5.53,5.55,852300.0,5.54,5.55,5.53,5.55,852300.0
2012-07-16 14:30:00,5.54,5.57,5.54,5.54,456000.0,5.54,5.57,5.54,5.54,456000.0
2012-07-16 15:00:00,5.54,5.56,5.54,5.56,333300.0,5.54,5.56,5.54,5.56,333300.0
2012-07-16 15:30:00,5.56,5.57,5.55,5.56,883700.0,5.56,5.57,5.55,5.56,883700.0
2012-07-17 09:30:00,5.58,5.6,5.57,5.58,317100.0,5.58,5.6,5.57,5.58,317100.0
2012-07-17 10:00:00,5.58,5.58,5.54,5.57,1006300.0,5.58,5.58,5.54,5.57,1006300.0
2012-07-17 10:30:00,5.57,5.57,5.52,5.55,437200.0,5.57,5.57,5.52,5.55,437200.0
2012-07-17 11:00:00,5.54,5.58,5.54,5.58,320600.0,5.54,5.58,5.54,5.58,320600.0
2012-07-17 11:30:00,5.58,5.6,5.57,5.6,578300.0,5.58,5.6,5.57,5.6,578300.0
2012-07-17 12:00:00,5.6,5.61,5.59,5.6,489500.0,5.6,5.61,5.59,5.6,489500.0
2012-07-17 12:30:00,5.6,5.6,5.59,5.6,137000.0,5.6,5.6,5.59,5.6,137000.0
2012-07-17 13:00:00,5.6,5.6,5.59,5.6,344900.0,5.6,5.6,5.59,5.6,344900.0
2012-07-17 13:30:00,5.6,5.6,5.59,5.6,100300.0,5.6,5.6,5.59,5.6,100300.0
2012-07-17 14:00:00,5.6,5.61,5.59,5.61,581400.0,5.6,5.61,5.59,5.61,581400.0
2012-07-17 14:30:00,5.61,5.62,5.6,5.62,439500.0,5.61,5.62,5.6,5.62,439500.0
2012-07-17 15:00:00,5.61,5.63,5.61,5.62,148000.0,5.61,5.63,5.61,5.62,148000.0
2012-07-17 15:30:00,5.63,5.64,5.62,5.64,1176500.0,5.63,5.64,5.62,5.64,1176500.0
2012-07-18 09:30:00,5.55,5.6,5.51,5.6,1363600.0,5.55,5.6,5.51,5.6,1363600.0
2012-07-18 10:00:00,5.6,5.6,5.57,5.6,1029300.0,5.6,5.6,5.57,5.6,1029300.0
2012-07-18 10:30:00,5.6,5.6,5.56,5.58,939800.0,5.6,5.6,5.56,5.58,939800.0
2012-07-18 11:00:00,5.57,5.58,5.56,5.57,246000.0,5.57,5.58,5.56,5.57,246000.0
2012-07-18 11:30:00,5.57,5.6,5.57,5.6,268300.0,5.57,5.6,5.57,5.6,268300.0
2012-07-18 12:00:00,5.6,5.63,5.58,5.6,1292300.0,5.6,5.63,5.58,5.6,1292300.0
2012-07-18 12:30:00,5.6,5.62,5.58,5.6,651400.0,5.6,5.62,5.58,5.6,651400.0
2012-07-18 13:00:00,5.6,5.6,5.59,5.6,66800.0,5.6,5.6,5.59,5.6,66800.0
2012-07-18 13:30:00,5.6,5.6,5.57,5.58,447500.0,5.6,5.6,5.57,5.58,447500.0
2012-07-18 14:00:00,5.57,5.59,5.57,5.58,301300.0,5.57,5.59,5.57,5.58,301300.0
2012-07-18 14:30:00,5.59,5.59,5.58,5.58,259700.0,5.59,5.59,5.58,5.58,259700.0
2012-07-18 15:00:00,5.59,5.6,5.58,5.58,940200.0,5.59,5.6,5.58,5.58,940200.0
2012-07-18 15:30:00,5.58,5.6,5.55,5.57,5056700.0,5.58,5.6,5.55,5.57,5056700.0
2012-07-19 09:30:00,5.58,5.6,5.54,5.56,415300.0,5.58,5.6,5.54,5.56,415300.0
2012-07-19 10:00:00,5.55,5.56,5.52,5.55,827500.0,5.55,5.56,5.52,5.55,827500.0
2012-07-19 10:30:00,5.55,5.55,5.51,5.53,1423000.0,5.55,5.55,5.51,5.53,1423000.0
2012-07-19 11:00:00,5.53,5.55,5.52,5.52,920200.0,5.53,5.55,5.52,5.52,920200.0
2012-07-19 11:30:00,5.53,5.54,5.52,5.53,339500.0,5.53,5.54,5.52,5.53,339500.0
2012-07-19 12:00:00,5.53,5.58,5.52,5.55,629800.0,5.53,5.58,5.52,5.55,629800.0
2012-07-19 12:30:00,5.55,5.56,5.55,5.56,153000.0,5.55,5.56,5.55,5.56,153000.0
2012-07-19 13:00:00,5.55,5.57,5.54,5.57,1534700.0,5.55,5.57,5.54,5.57,1534700.0
2012-07-19 13:30:00,5.57,5.57,5.54,5.56,1240400.0,5.57,5.57,5.54,5.56,1240400.0
2012-07-19 14:00:00,5.56,5.56,5.55,5.56,214500.0,5.56,5.56,5.55,5.56,214500.0
2012-07-19 14:30:00,5.56,5.58,5.55,5.57,1225800.0,5.56,5.58,5.55,5.57,1225800.0
2012-07-19 15:00:00,5.58,5.6,5.57,5.58,642500.0,5.58,5.6,5.57,5.58,642500.0
2012-07-19 15:30:00,5.59,5.59,5.56,5.57,1738500.0,5.59,5.59,5.56,5.57,1738500.0
2012-07-20 09:30:00,5.55,5.55,5.49,5.51,1147800.0,5.55,5.55,5.49,5.51,1147800.0
2012-07-20 10:00:00,5.51,5.53,5.49,5.5,734400.0,5.51,5.53,5.49,5.5,734400.0
2012-07-20 10:30:00,5.49,5.51,5.49,5.5,393400.0,5.49,5.51,5.49,5.5,393400.0
2012-07-20 11:00:00,5.51,5.51,5.48,5.49,621200.0,5.51,5.51,5.48,5.49,621200.0
2012-07-20 11:30:00,5.49,5.49,5.48,5.48,119200.0,5.49,5.49,5.48,5.48,119200.0
2012-07-20 12:00:00,5.49,5.49,5.45,5.46,514500.0,5.49,5.49,5.45,5.46,514500.0
2012-07-20 12:30:00,5.45,5.48,5.44,5.48,552300.0,5.45,5.48,5.44,5.48,552300.0
2012-07-20 13:00:00,5.47,5.48,5.45,5.45,632000.0,5.47,5.48,5.45,5.45,632000.0
2012-07-20 13:30:00,5.45,5.46,5.45,5.45,66200.0,5.45,5.46,5.45,5.45,66200.0
2012-07-20 14:00:00,5.45,5.46,5.45,5.46,105100.0,5.45,5.46,5.45,5.46,105100.0
2012-07-20 14:30:00,5.46,5.46,5.43,5.43,439900.0,5.46,5.46,5.43,5.43,439900.0
2012-07-20 15:00:00,5.43,5.44,5.43,5.43,356500.0,5.43,5.44,5.43,5.43,356500.0
2012-07-20 15:30:00,5.43,5.44,5.38,5.39,2247500.0,5.43,5.44,5.38,5.39,2247500.0
2012-07-23 09:30:00,5.35,5.37,5.28,5.3,966200.0,5.35,5.37,5.28,5.3,966200.0
2012-07-23 10:00:00,5.3,5.31,5.27,5.29,804200.0,5.3,5.31,5.27,5.29,804200.0
2012-07-23 10:30:00,5.28,5.34,5.28,5.31,1068200.0,5.28,5.34,5.28,5.31,1068200.0
2012-07-23 11:00:00,5.31,5.32,5.28,5.3,554600.0,5.31,5.32,5.28,5.3,554600.0
2012-07-23 11:30:00,5.29,5.3,5.27,5.28,419700.0,5.29,5.3,5.27,5.28,419700.0
2012-07-23 12:00:00,5.27,5.28,5.26,5.27,221100.0,5.27,5.28,5.26,5.27,221100.0
2012-07-23 12:30:00,5.26,5.3,5.26,5.3,367300.0,5.26,5.3,5.26,5.3,367300.0
2012-07-23 13:00:00,5.29,5.3,5.27,5.29,1217300.0,5.29,5.3,5.27,5.29,1217300.0
2012-07-23 13:30:00,5.29,5.3,5.28,5.28,380100.0,5.29,5.3,5.28,5.28,380100.0
2012-07-23 14:00:00,5.28,5.29,5.28,5.29,359000.0,5.28,5.29,5.28,5.29,359000.0
2012-07-23 14:30:00,5.29,5.29,5.27,5.28,479600.0,5.29,5.29,5.27,5.28,479600.0
2012-07-23 15:00:00,5.28,5.31,5.28,5.29,1123100.0,5.28,5.31,5.28,5.29,1123100.0
2012-07-23 15:30:00,5.29,5.3,5.26,5.26,2396900.0,5.29,5.3,5.26,5.26,2396900.0
2012-07-24 09:30:00,5.27,5.33,5.24,5.25,584400.0,5.27,5.33,5.24,5.25,584400.0
2012-07-24 10:00:00,5.25,5.31,5.24,5.3,1882500.0,5.25,5.31,5.24,5.3,1882500.0
2012-07-24 10:30:00,5.3,5.3,5.26,5.26,456700.0,5.3,5.3,5.26,5.26,456700.0
2012-07-24 11:00:00,5.26,5.28,5.25,5.28,351600.0,5.26,5.28,5.25,5.28,351600.0
2012-07-24 11:30:00,5.27,5.28,5.23,5.26,560400.0,5.27,5.28,5.23,5.26,560400.0
2012-07-24 12:00:00,5.25,5.26,5.21,5.22,558600.0,5.25,5.26,5.21,5.22,558600.0
2012-07-24 12:30:00,5.21,5.24,5.21,5.24,190900.0,5.21,5.24,5.21,5.24,190900.0
2012-07-24 13:00:00,5.23,5.25,5.23,5.25,228800.0,5.23,5.25,5.23,5.25,228800.0
2012-07-24 13:30:00,5.25,5.25,5.21,5.23,480100.0,5.25,5.25,5.21,5.23,480100.0
2012-07-24 14:00:00,5.23,5.23,5.18,5.21,547300.0,5.23,5.23,5.18,5.21,547300.0
2012-07-24 14:30:00,5.21,5.21,5.2,5.2,280100.0,5.21,5.21,5.2,5.2,280100.0
2012-07-24 15:00:00,5.2,5.21,5.17,5.21,1049700.0,5.2,5.21,5.17,5.21,1049700.0
2012-07-24 15:30:00,5.21,5.21,5.16,5.19,2171700.0,5.21,5.21,5.16,5.19,2171700.0
2012-07-25 09:30:00,5.23,5.3,5.22,5.28,993700.0,5.23,5.3,5.22,5.28,993700.0
2012-07-25 10:00:00,5.27,5.28,5.23,5.23,555700.0,5.27,5.28,5.23,5.23,555700.0
2012-07-25 10:30:00,5.23,5.24,5.18,5.18,537100.0,5.23,5.24,5.18,5.18,537100.0
2012-07-25 11:00:00,5.19,5.2,5.16,5.19,463400.0,5.19,5.2,5.16,5.19,463400.0
2012-07-25 11:30:00,5.19,5.2,5.18,5.18,224600.0,5.19,5.2,5.18,5.18,224600.0
2012-07-25 12:00:00,5.19,5.19,5.15,5.18,372400.0,5.19,5.19,5.15,5.18,372400.0
2012-07-25 12:30:00,5.17,5.23,5.17,5.22,868900.0,5.17,5.23,5.17,5.22,868900.0
2012-07-25 13:00:00,5.21,5.24,5.21,5.24,873400.0,5.21,5.24,5.21,5.24,873400.0
2012-07-25 13:30:00,5.24,5.25,5.22,5.24,581900.0,5.24,5.25,5.22,5.24,581900.0
2012-07-25 14:00:00,5.24,5.27,5.23,5.25,785400.0,5.24,5.27,5.23,5.25,785400.0
2012-07-25 14:30:00,5.25,5.31,5.25,5.29,1415300.0,5.25,5.31,5.25,5.29,1415300.0
2012-07-25 15:00:00,5.29,5.3,5.27,5.29,1347500.0,5.29,5.3,5.27,5.29,1347500.0
2012-07-25 15:30:00,5.3,5.34,5.29,5.34,3315900.0,5.3,5.34,5.29,5.34,3315900.0
2012-07-26 09:30:00,5.2,5.29,5.13,5.18,11718600.0,5.2,5.29,5.13,5.18,11718600.0
2012-07-26 10:00:00,5.17,5.21,5.15,5.17,5318100.0,5.17,5.21,5.15,5.17,5318100.0
2012-07-26 10:30:00,5.18,5.2,4.96,4.97,8335800.0,5.18,5.2,4.96,4.97,8335800.0
2012-07-26 11:00:00,4.98,5.05,4.93,5.03,11659600.0,4.98,5.05,4.93,5.03,11659600.0
2012-07-26 11:30:00,5.03,5.07,5.0,5.02,4800100.0,5.03,5.07,5.0,5.02,4800100.0
2012-07-26 12:00:00,5.03,5.03,4.97,5.0,2341600.0,5.03,5.03,4.97,5.0,2341600.0
2012-07-26 12:30:00,5.01,5.01,4.96,4.96,1882700.0,5.01,5.01,4.96,4.96,1882700.0
2012-07-26 13:00:00,4.97,4.99,4.96,4.96,1815800.0,4.97,4.99,4.96,4.96,1815800.0
2012-07-26 13:30:00,4.96,4.98,4.79,4.86,8726400.0,4.96,4.98,4.79,4.86,8726400.0
2012-07-26 14:00:00,4.86,4.88,4.83,4.84,1334300.0,4.86,4.88,4.83,4.84,1334300.0
2012-07-26 14:30:00,4.84,4.96,4.83,4.95,2299100.0,4.84,4.96,4.83,4.95,2299100.0
2012-07-26 15:00:00,4.94,4.95,4.93,4.94,1681400.0,4.94,4.95,4.93,4.94,1681400.0
2012-07-26 15:30:00,4.94,5.02,4.9,4.97,10900900.0,4.94,5.02,4.9,4.97,10900900.0
2012-07-27 09:30:00,5.02,5.07,5.0,5.07,2436300.0,5.02,5.07,5.0,5.07,2436300.0
2012-07-27 10:00:00,5.07,5.13,5.04,5.12,3331300.0,5.07,5.13,5.04,5.12,3331300.0
2012-07-27 10:30:00,5.12,5.14,5.1,5.1,2429700.0,5.12,5.14,5.1,5.1,2429700.0
2012-07-27 11:00:00,5.1,5.11,5.09,5.1,1632900.0,5.1,5.11,5.09,5.1,1632900.0
2012-07-27 11:30:00,5.11,5.11,5.1,5.11,1029000.0,5.11,5.11,5.1,5.11,1029000.0
2012-07-27 12:00:00,5.11,5.19,5.1,5.19,1889200.0,5.11,5.19,5.1,5.19,1889200.0
2012-07-27 12:30:00,5.19,5.2,5.15,5.16,1422600.0,5.19,5.2,5.15,5.16,1422600.0
2012-07-27 13:00:00,5.16,5.19,5.15,5.19,790500.0,5.16,5.19,5.15,5.19,790500.0
2012-07-27 13:30:00,5.19,5.21,5.17,5.2,1997600.0,5.19,5.21,5.17,5.2,1997600.0
2012-07-27 14:00:00,5.2,5.2,5.15,5.16,2031200.0,5.2,5.2,5.15,5.16,2031200.0
2012-07-27 14:30:00,5.16,5.18,5.15,5.17,610800.0,5.16,5.18,5.15,5.17,610800.0
2012-07-27 15:00:00,5.17,5.22,5.17,5.21,1412200.0,5.17,5.22,5.17,5.21,1412200.0
2012-07-27 15:30:00,5.2,5.23,5.2,5.22,2311200.0,5.2,5.23,5.2,5.22,2311200.0
2012-07-30 09:30:00,5.18,5.21,5.15,5.19,1208900.0,5.18,5.21,5.15,5.19,1208900.0
2012-07-30 10:00:00,5.19,5.22,5.16,5.18,3186100.0,5.19,5.22,5.16,5.18,3186100.0
2012-07-30 10:30:00,5.17,5.2,5.15,5.17,1357700.0,5.17,5.2,5.15,5.17,1357700.0
2012-07-30 11:00:00,5.17,5.18,5.15,5.16,1252700.0,5.17,5.18,5.15,5.16,1252700.0
2012-07-30 11:30:00,5.16,5.16,5.1,5.15,829300.0,5.16,5.16,5.1,5.15,829300.0
2012-07-30 12:00:00,5.15,5.16,5.14,5.16,254900.0,5.15,5.16,5.14,5.16,254900.0
2012-07-30 12:30:00,5.16,5.16,5.14,5.16,561500.0,5.16,5.16,5.14,5.16,561500.0
2012-07-30 13:00:00,5.15,5.16,5.14,5.14,503200.0,5.15,5.16,5.14,5.14,503200.0
2012-07-30 13:30:00,5.15,5.15,5.14,5.15,267400.0,5.15,5.15,5.14,5.15,267400.0
2012-07-30 14:00:00,5.15,5.15,5.11,5.14,2318800.0,5.15,5.15,5.11,5.14,2318800.0
2012-07-30 14:30:00,5.14,5.16,5.14,5.16,429100.0,5.14,5.16,5.14,5.16,429100.0
2012-07-30 15:00:00,5.16,5.18,5.15,5.17,2034400.0,5.16,5.18,5.15,5.17,2034400.0
2012-07-30 15:30:00,5.17,5.18,5.15,5.17,3387300.0,5.17,5.18,5.15,5.17,3387300.0
2012-07-31 09:30:00,5.14,5.21,5.14,5.2,693700.0,5.14,5.21,5.14,5.2,693700.0
2012-07-31 10:00:00,5.2,5.21,5.18,5.21,678400.0,5.2,5.21,5.18,5.21,678400.0
2012-07-31 10:30:00,5.21,5.23,5.2,5.23,495500.0,5.21,5.23,5.2,5.23,495500.0
2012-07-31 11:00:00,5.22,5.23,5.19,5.23,837500.0,5.22,5.23,5.19,5.23,837500.0
2012-07-31 11:30:00,5.23,5.23,5.2,5.22,774300.0,5.23,5.23,5.2,5.22,774300.0
2012-07-31 12:00:00,5.22,5.22,5.2,5.21,481700.0,5.22,5.22,5.2,5.21,481700.0
2012-07-31 12:30:00,5.21,5.21,5.19,5.2,696400.0,5.21,5.21,5.19,5.2,696400.0
2012-07-31 13:00:00,5.2,5.2,5.19,5.2,310600.0,5.2,5.2,5.19,5.2,310600.0
2012-07-31 13:30:00,5.2,5.21,5.19,5.2,1157200.0,5.2,5.21,5.19,5.2,1157200.0
2012-07-31 14:00:00,5.2,5.21,5.19,5.21,2146300.0,5.2,5.21,5.19,5.21,2146300.0
2012-07-31 14:30:00,5.21,5.22,5.2,5.22,902700.0,5.21,5.22,5.2,5.22,902700.0
2012-07-31 15:00:00,5.21,5.22,5.19,5.2,850800.0,5.21,5.22,5.19,5.2,850800.0
2012-07-31 15:30:00,5.2,5.22,5.17,5.17,4175800.0,5.2,5.22,5.17,5.17,4175800.0
2012-08-01 09:30:00,5.18,5.26,5.17,5.26,1983200.0,5.18,5.26,5.17,5.26,1983200.0
2012-08-01 10:00:00,5.26,5.28,5.24,5.25,2008500.0,5.26,5.28,5.24,5.25,2008500.0
2012-08-01 10:30:00,5.25,5.28,5.24,5.27,1504900.0,5.25,5.28,5.24,5.27,1504900.0
2012-08-01 11:00:00,5.27,5.28,5.25,5.27,1307000.0,5.27,5.28,5.25,5.27,1307000.0
2012-08-01 11:30:00,5.27,5.28,5.25,5.28,954700.0,5.27,5.28,5.25,5.28,954700.0
2012-08-01 12:00:00,5.28,5.28,5.27,5.28,505900.0,5.28,5.28,5.27,5.28,505900.0
2012-08-01 12:30:00,5.27,5.29,5.25,5.27,1241500.0,5.27,5.29,5.25,5.27,1241500.0
2012-08-01 13:00:00,5.26,5.29,5.25,5.25,2029500.0,5.26,5.29,5.25,5.25,2029500.0
2012-08-01 13:30:00,5.25,5.26,5.24,5.25,733400.0,5.25,5.26,5.24,5.25,733400.0
2012-08-01 14:00:00,5.25,5.25,5.19,5.24,1955000.0,5.25,5.25,5.19,5.24,1955000.0
2012-08-01 14:30:00,5.24,5.24,5.19,5.21,1819500.0,5.24,5.24,5.19,5.21,1819500.0
2012-08-01 15:00:00,5.21,5.24,5.2,5.24,1180200.0,5.21,5.24,5.2,5.24,1180200.0
2012-08-01 15:30:00,5.24,5.25,5.2,5.2,2729700.0,5.24,5.25,5.2,5.2,2729700.0
2012-08-02 09:30:00,5.15,5.18,5.12,5.16,574200.0,5.15,5.18,5.12,5.16,574200.0
2012-08-02 10:00:00,5.16,5.16,5.14,5.14,719300.0,5.16,5.16,5.14,5.14,719300.0
2012-08-02 10:30:00,5.14,5.17,5.12,5.13,1359800.0,5.14,5.17,5.12,5.13,1359800.0
2012-08-02 11:00:00,5.13,5.16,5.13,5.14,1028500.0,5.13,5.16,5.13,5.14,1028500.0
2012-08-02 11:30:00,5.14,5.15,5.1,5.13,1525900.0,5.14,5.15,5.1,5.13,1525900.0
2012-08-02 12:00:00,5.13,5.13,5.11,5.13,376700.0,5.13,5.13,5.11,5.13,376700.0
2012-08-02 12:30:00,5.13,5.15,5.12,5.15,720900.0,5.13,5.15,5.12,5.15,720900.0
2012-08-02 13:00:00,5.14,5.15,5.13,5.13,305500.0,5.14,5.15,5.13,5.13,305500.0
2012-08-02 13:30:00,5.13,5.14,5.11,5.12,838000.0,5.13,5.14,5.11,5.12,838000.0
2012-08-02 14:00:00,5.11,5.12,5.11,5.11,529200.0,5.11,5.12,5.11,5.11,529200.0
2012-08-02 14:30:00,5.12,5.14,5.11,5.13,939000.0,5.12,5.14,5.11,5.13,939000.0
2012-08-02 15:00:00,5.14,5.16,5.13,5.13,1116200.0,5.14,5.16,5.13,5.13,1116200.0
2012-08-02 15:30:00,5.14,5.15,5.12,5.13,2111800.0,5.14,5.15,5.12,5.13,2111800.0
2012-08-03 09:30:00,5.33,5.33,5.24,5.29,2788300.0,5.33,5.33,5.24,5.29,2788300.0
2012-08-03 10:00:00,5.28,5.31,5.28,5.3,1271800.0,5.28,5.31,5.28,5.3,1271800.0
2012-08-03 10:30:00,5.3,5.3,5.27,5.29,1112400.0,5.3,5.3,5.27,5.29,1112400.0
2012-08-03 11:00:00,5.28,5.32,5.27,5.29,1600900.0,5.28,5.32,5.27,5.29,1600900.0
2012-08-03 11:30:00,5.29,5.29,5.27,5.27,1069700.0,5.29,5.29,5.27,5.27,1069700.0
2012-08-03 12:00:00,5.28,5.29,5.27,5.29,759700.0,5.28,5.29,5.27,5.29,759700.0
2012-08-03 12:30:00,5.29,5.31,5.27,5.29,2153000.0,5.29,5.31,5.27,5.29,2153000.0
2012-08-03 13:00:00,5.3,5.31,5.28,5.29,1652900.0,5.3,5.31,5.28,5.29,1652900.0
2012-08-03 13:30:00,5.28,5.3,5.26,5.28,2287200.0,5.28,5.3,5.26,5.28,2287200.0
2012-08-03 14:00:00,5.28,5.3,5.27,5.29,555400.0,5.28,5.3,5.27,5.29,555400.0
2012-08-03 14:30:00,5.29,5.3,5.28,5.29,1205400.0,5.29,5.3,5.28,5.29,1205400.0
2012-08-03 15:00:00,5.29,5.32,5.28,5.31,1860700.0,5.29,5.32,5.28,5.31,1860700.0
2012-08-03 15:30:00,5.31,5.34,5.3,5.31,2631500.0,5.31,5.34,5.3,5.31,2631500.0
2012-08-06 09:30:00,5.32,5.32,5.24,5.25,1550200.0,5.32,5.32,5.24,5.25,1550200.0
2012-08-06 10:00:00,5.25,5.29,5.25,5.29,1067200.0,5.25,5.29,5.25,5.29,1067200.0
2012-08-06 10:30:00,5.29,5.33,5.28,5.28,4737000.0,5.29,5.33,5.28,5.28,4737000.0
2012-08-06 11:00:00,5.28,5.3,5.28,5.28,1246900.0,5.28,5.3,5.28,5.28,1246900.0
2012-08-06 11:30:00,5.28,5.29,5.28,5.29,605200.0,5.28,5.29,5.28,5.29,605200.0
2012-08-06 12:00:00,5.28,5.3,5.27,5.27,1587700.0,5.28,5.3,5.27,5.27,1587700.0
2012-08-06 12:30:00,5.27,5.29,5.27,5.28,515100.0,5.27,5.29,5.27,5.28,515100.0
2012-08-06 13:00:00,5.27,5.29,5.27,5.27,421300.0,5.27,5.29,5.27,5.27,421300.0
2012-08-06 13:30:00,5.28,5.29,5.27,5.27,453900.0,5.28,5.29,5.27,5.27,453900.0
2012-08-06 14:00:00,5.27,5.29,5.27,5.28,1549200.0,5.27,5.29,5.27,5.28,1549200.0
2012-08-06 14:30:00,5.28,5.29,5.27,5.29,947400.0,5.28,5.29,5.27,5.29,947400.0
2012-08-06 15:00:00,5.29,5.29,5.27,5.28,2791400.0,5.29,5.29,5.27,5.28,2791400.0
2012-08-06 15:30:00,5.29,5.3,5.26,5.27,8191900.0,5.29,5.3,5.26,5.27,8191900.0
2012-08-07 09:30:00,5.28,5.31,5.26,5.3,1969200.0,5.28,5.31,5.26,5.3,1969200.0
2012-08-07 10:00:00,5.3,5.31,5.28,5.29,1767400.0,5.3,5.31,5.28,5.29,1767400.0
2012-08-07 10:30:00,5.29,5.31,5.29,5.31,1244900.0,5.29,5.31,5.29,5.31,1244900.0
2012-08-07 11:00:00,5.31,5.31,5.25,5.28,1857800.0,5.31,5.31,5.25,5.28,1857800.0
2012-08-07 11:30:00,5.29,5.3,5.28,5.28,770500.0,5.29,5.3,5.28,5.28,770500.0
2012-08-07 12:00:00,5.29,5.3,5.28,5.28,1196700.0,5.29,5.3,5.28,5.28,1196700.0
2012-08-07 12:30:00,5.28,5.3,5.28,5.29,1323300.0,5.28,5.3,5.28,5.29,1323300.0
2012-08-07 13:00:00,5.29,5.31,5.29,5.31,2877800.0,5.29,5.31,5.29,5.31,2877800.0
2012-08-07 13:30:00,5.3,5.36,5.3,5.32,1876100.0,5.3,5.36,5.3,5.32,1876100.0
2012-08-07 14:00:00,5.32,5.34,5.31,5.32,1258000.0,5.32,5.34,5.31,5.32,1258000.0
2012-08-07 14:30:00,5.32,5.33,5.31,5.32,1216500.0,5.32,5.33,5.31,5.32,1216500.0
2012-08-07 15:00:00,5.33,5.36,5.32,5.36,1433500.0,5.33,5.36,5.32,5.36,1433500.0
2012-08-07 15:30:00,5.36,5.37,5.32,5.32,2376100.0,5.36,5.37,5.32,5.32,2376100.0
2012-08-08 09:30:00,5.33,5.33,5.28,5.28,1352400.0,5.33,5.33,5.28,5.28,1352400.0
2012-08-08 10:00:00,5.28,5.33,5.28,5.33,769900.0,5.28,5.33,5.28,5.33,769900.0
2012-08-08 10:30:00,5.33,5.34,5.31,5.33,866600.0,5.33,5.34,5.31,5.33,866600.0
2012-08-08 11:00:00,5.33,5.39,5.33,5.37,1172700.0,5.33,5.39,5.33,5.37,1172700.0
2012-08-08 11:30:00,5.37,5.38,5.34,5.34,552800.0,5.37,5.38,5.34,5.34,552800.0
2012-08-08 12:00:00,5.34,5.37,5.33,5.33,933500.0,5.34,5.37,5.33,5.33,933500.0
2012-08-08 12:30:00,5.33,5.36,5.33,5.35,583700.0,5.33,5.36,5.33,5.35,583700.0
2012-08-08 13:00:00,5.35,5.38,5.35,5.36,564800.0,5.35,5.38,5.35,5.36,564800.0
2012-08-08 13:30:00,5.37,5.38,5.35,5.38,1449200.0,5.37,5.38,5.35,5.38,1449200.0
2012-08-08 14:00:00,5.38,5.38,5.35,5.38,1057500.0,5.38,5.38,5.35,5.38,1057500.0
2012-08-08 14:30:00,5.38,5.38,5.36,5.36,471000.0,5.38,5.38,5.36,5.36,471000.0
2012-08-08 15:00:00,5.37,5.4,5.36,5.4,1142400.0,5.37,5.4,5.36,5.4,1142400.0
2012-08-08 15:30:00,5.4,5.43,5.38,5.39,2964100.0,5.4,5.43,5.38,5.39,2964100.0
2012-08-09 09:30:00,5.38,5.45,5.36,5.42,2119800.0,5.38,5.45,5.36,5.42,2119800.0
2012-08-09 10:00:00,5.42,5.44,5.4,5.43,758400.0,5.42,5.44,5.4,5.43,758400.0
2012-08-09 10:30:00,5.43,5.47,5.41,5.45,1557700.0,5.43,5.47,5.41,5.45,1557700.0
2012-08-09 11:00:00,5.45,5.48,5.43,5.46,1247400.0,5.45,5.48,5.43,5.46,1247400.0
2012-08-09 11:30:00,5.46,5.48,5.42,5.42,772200.0,5.46,5.48,5.42,5.42,772200.0
2012-08-09 12:00:00,5.42,5.47,5.42,5.44,1328700.0,5.42,5.47,5.42,5.44,1328700.0
2012-08-09 12:30:00,5.44,5.46,5.42,5.45,877700.0,5.44,5.46,5.42,5.45,877700.0
2012-08-09 13:00:00,5.45,5.48,5.45,5.48,993600.0,5.45,5.48,5.45,5.48,993600.0
2012-08-09 13:30:00,5.48,5.48,5.44,5.44,1199300.0,5.48,5.48,5.44,5.44,1199300.0
2012-08-09 14:00:00,5.44,5.45,5.44,5.44,333200.0,5.44,5.45,5.44,5.44,333200.0
2012-08-09 14:30:00,5.45,5.47,5.44,5.47,494600.0,5.45,5.47,5.44,5.47,494600.0
2012-08-09 15:00:00,5.46,5.47,5.45,5.46,1091000.0,5.46,5.47,5.45,5.46,1091000.0
2012-08-09 15:30:00,5.46,5.5,5.46,5.49,4118400.0,5.46,5.5,5.46,5.49,4118400.0
2012-08-10 09:30:00,5.49,5.53,5.44,5.51,2748300.0,5.49,5.53,5.44,5.51,2748300.0
2012-08-10 10:00:00,5.52,5.52,5.46,5.48,1464200.0,5.52,5.52,5.46,5.48,1464200.0
2012-08-10 10:30:00,5.48,5.5,5.48,5.49,875700.0,5.48,5.5,5.48,5.49,875700.0
2012-08-10 11:00:00,5.49,5.5,5.46,5.48,1323000.0,5.49,5.5,5.46,5.48,1323000.0
2012-08-10 11:30:00,5.48,5.52,5.48,5.5,1377600.0,5.48,5.52,5.48,5.5,1377600.0
2012-08-10 12:00:00,5.5,5.51,5.49,5.5,777600.0,5.5,5.51,5.49,5.5,777600.0
2012-08-10 12:30:00,5.5,5.51,5.48,5.5,915400.0,5.5,5.51,5.48,5.5,915400.0
2012-08-10 13:00:00,5.5,5.5,5.48,5.49,509400.0,5.5,5.5,5.48,5.49,509400.0
2012-08-10 13:30:00,5.5,5.51,5.49,5.5,633200.0,5.5,5.51,5.49,5.5,633200.0
2012-08-10 14:00:00,5.5,5.51,5.49,5.5,543200.0,5.5,5.51,5.49,5.5,543200.0
2012-08-10 14:30:00,5.5,5.52,5.5,5.51,1112000.0,5.5,5.52,5.5,5.51,1112000.0
2012-08-10 15:00:00,5.52,5.55,5.5,5.54,1705100.0,5.52,5.55,5.5,5.54,1705100.0
2012-08-10 15:30:00,5.54,5.56,5.53,5.53,1484900.0,5.54,5.56,5.53,5.53,1484900.0
2012-08-13 09:30:00,5.51,5.54,5.5,5.53,797800.0,5.51,5.54,5.5,5.53,797800.0
2012-08-13 10:00:00,5.52,5.54,5.47,5.47,1024100.0,5.52,5.54,5.47,5.47,1024100.0
2012-08-13 10:30:00,5.47,5.49,5.46,5.47,431500.0,5.47,5.49,5.46,5.47,431500.0
2012-08-13 11:00:00,5.46,5.48,5.44,5.48,433200.0,5.46,5.48,5.44,5.48,433200.0
2012-08-13 11:30:00,5.48,5.5,5.47,5.5,165500.0,5.48,5.5,5.47,5.5,165500.0
2012-08-13 12:00:00,5.5,5.5,5.48,5.5,316900.0,5.5,5.5,5.48,5.5,316900.0
2012-08-13 12:30:00,5.5,5.5,5.49,5.5,278000.0,5.5,5.5,5.49,5.5,278000.0
2012-08-13 13:00:00,5.5,5.5,5.49,5.49,102400.0,5.5,5.5,5.49,5.49,102400.0
2012-08-13 13:30:00,5.49,5.51,5.49,5.5,297500.0,5.49,5.51,5.49,5.5,297500.0
2012-08-13 14:00:00,5.5,5.51,5.49,5.51,540600.0,5.5,5.51,5.49,5.51,540600.0
2012-08-13 14:30:00,5.51,5.54,5.5,5.53,748900.0,5.51,5.54,5.5,5.53,748900.0
2012-08-13 15:00:00,5.52,5.53,5.51,5.51,347500.0,5.52,5.53,5.51,5.51,347500.0
2012-08-13 15:30:00,5.52,5.54,5.51,5.52,1047700.0,5.52,5.54,5.51,5.52,1047700.0
2012-08-14 09:30:00,5.53,5.54,5.47,5.49,1164600.0,5.53,5.54,5.47,5.49,1164600.0
2012-08-14 10:00:00,5.5,5.51,5.48,5.49,670500.0,5.5,5.51,5.48,5.49,670500.0
2012-08-14 10:30:00,5.48,5.51,5.48,5.5,503100.0,5.48,5.51,5.48,5.5,503100.0
2012-08-14 11:00:00,5.49,5.5,5.46,5.47,1003300.0,5.49,5.5,5.46,5.47,1003300.0
2012-08-14 11:30:00,5.48,5.49,5.47,5.48,252900.0,5.48,5.49,5.47,5.48,252900.0
2012-08-14 12:00:00,5.48,5.5,5.48,5.49,516300.0,5.48,5.5,5.48,5.49,516300.0
2012-08-14 12:30:00,5.49,5.49,5.47,5.48,302100.0,5.49,5.49,5.47,5.48,302100.0
2012-08-14 13:00:00,5.48,5.49,5.48,5.48,177100.0,5.48,5.49,5.48,5.48,177100.0
2012-08-14 13:30:00,5.49,5.49,5.48,5.49,145700.0,5.49,5.49,5.48,5.49,145700.0
2012-08-14 14:00:00,5.49,5.5,5.48,5.49,298200.0,5.49,5.5,5.48,5.49,298200.0
2012-08-14 14:30:00,5.49,5.52,5.49,5.52,312200.0,5.49,5.52,5.49,5.52,312200.0
2012-08-14 15:00:00,5.51,5.52,5.49,5.49,413500.0,5.51,5.52,5.49,5.49,413500.0
2012-08-14 15:30:00,5.49,5.5,5.43,5.47,2178100.0,5.49,5.5,5.43,5.47,2178100.0
2012-08-15 09:30:00,5.45,5.52,5.44,5.52,710600.0,5.45,5.52,5.44,5.52,710600.0
2012-08-15 10:00:00,5.51,5.52,5.5,5.52,319400.0,5.51,5.52,5.5,5.52,319400.0
2012-08-15 10:30:00,5.52,5.52,5.5,5.52,1727200.0,5.52,5.52,5.5,5.52,1727200.0
2012-08-15 11:00:00,5.52,5.52,5.51,5.52,218300.0,5.52,5.52,5.51,5.52,218300.0
2012-08-15 11:30:00,5.52,5.52,5.51,5.51,137100.0,5.52,5.52,5.51,5.51,137100.0
2012-08-15 12:00:00,5.51,5.53,5.51,5.52,297600.0,5.51,5.53,5.51,5.52,297600.0
2012-08-15 12:30:00,5.52,5.54,5.52,5.53,292200.0,5.52,5.54,5.52,5.53,292200.0
2012-08-15 13:00:00,5.53,5.54,5.53,5.53,223800.0,5.53,5.54,5.53,5.53,223800.0
2012-08-15 13:30:00,5.54,5.54,5.53,5.53,225700.0,5.54,5.54,5.53,5.53,225700.0
2012-08-15 14:00:00,5.53,5.54,5.51,5.53,648800.0,5.53,5.54,5.51,5.53,648800.0
2012-08-15 14:30:00,5.54,5.55,5.53,5.54,255800.0,5.54,5.55,5.53,5.54,255800.0
2012-08-15 15:00:00,5.54,5.55,5.52,5.53,539200.0,5.54,5.55,5.52,5.53,539200.0
2012-08-15 15:30:00,5.53,5.55,5.5,5.52,1692300.0,5.53,5.55,5.5,5.52,1692300.0
2012-08-16 09:30:00,5.53,5.55,5.51,5.54,1169000.0,5.53,5.55,5.51,5.54,1169000.0
2012-08-16 10:00:00,5.54,5.56,5.52,5.55,1023500.0,5.54,5.56,5.52,5.55,1023500.0
2012-08-16 10:30:00,5.56,5.58,5.55,5.55,1286600.0,5.56,5.58,5.55,5.55,1286600.0
2012-08-16 11:00:00,5.55,5.57,5.53,5.56,1135800.0,5.55,5.57,5.53,5.56,1135800.0
2012-08-16 11:30:00,5.56,5.57,5.54,5.54,1071800.0,5.56,5.57,5.54,5.54,1071800.0
2012-08-16 12:00:00,5.54,5.55,5.51,5.51,777500.0,5.54,5.55,5.51,5.51,777500.0
2012-08-16 12:30:00,5.51,5.52,5.49,5.5,364100.0,5.51,5.52,5.49,5.5,364100.0
2012-08-16 13:00:00,5.49,5.51,5.49,5.5,725300.0,5.49,5.51,5.49,5.5,725300.0
2012-08-16 13:30:00,5.5,5.51,5.5,5.5,560100.0,5.5,5.51,5.5,5.5,560100.0
2012-08-16 14:00:00,5.51,5.53,5.5,5.52,993200.0,5.51,5.53,5.5,5.52,993200.0
2012-08-16 14:30:00,5.52,5.55,5.51,5.53,1192600.0,5.52,5.55,5.51,5.53,1192600.0
2012-08-16 15:00:00,5.53,5.55,5.52,5.54,1383300.0,5.53,5.55,5.52,5.54,1383300.0
2012-08-16 15:30:00,5.54,5.55,5.51,5.52,2272500.0,5.54,5.55,5.51,5.52,2272500.0
2012-08-17 09:30:00,5.48,5.53,5.48,5.52,1428600.0,5.48,5.53,5.48,5.52,1428600.0
2012-08-17 10:00:00,5.52,5.54,5.51,5.54,316100.0,5.52,5.54,5.51,5.54,316100.0
2012-08-17 10:30:00,5.54,5.57,5.53,5.55,2991100.0,5.54,5.57,5.53,5.55,2991100.0
2012-08-17 11:00:00,5.54,5.55,5.52,5.54,1633500.0,5.54,5.55,5.52,5.54,1633500.0
2012-08-17 11:30:00,5.55,5.55,5.53,5.55,1376100.0,5.55,5.55,5.53,5.55,1376100.0
2012-08-17 12:00:00,5.55,5.55,5.54,5.54,906800.0,5.55,5.55,5.54,5.54,906800.0
2012-08-17 12:30:00,5.55,5.57,5.54,5.57,2171900.0,5.55,5.57,5.54,5.57,2171900.0
2012-08-17 13:00:00,5.56,5.58,5.56,5.58,335800.0,5.56,5.58,5.56,5.58,335800.0
2012-08-17 13:30:00,5.58,5.59,5.56,5.57,622400.0,5.58,5.59,5.56,5.57,622400.0
2012-08-17 14:00:00,5.56,5.58,5.56,5.58,271600.0,5.56,5.58,5.56,5.58,271600.0
2012-08-17 14:30:00,5.58,5.59,5.57,5.58,598100.0,5.58,5.59,5.57,5.58,598100.0
2012-08-17 15:00:00,5.58,5.6,5.57,5.59,1519700.0,5.58,5.6,5.57,5.59,1519700.0
2012-08-17 15:30:00,5.59,5.61,5.58,5.6,2681600.0,5.59,5.61,5.58,5.6,2681600.0
2012-08-20 09:30:00,5.56,5.6,5.55,5.58,407800.0,5.56,5.6,5.55,5.58,407800.0
2012-08-20 10:00:00,5.57,5.62,5.57,5.61,321600.0,5.57,5.62,5.57,5.61,321600.0
2012-08-20 10:30:00,5.62,5.62,5.6,5.62,515700.0,5.62,5.62,5.6,5.62,515700.0
2012-08-20 11:00:00,5.62,5.62,5.6,5.61,814600.0,5.62,5.62,5.6,5.61,814600.0
2012-08-20 11:30:00,5.6,5.61,5.59,5.59,550000.0,5.6,5.61,5.59,5.59,550000.0
2012-08-20 12:00:00,5.59,5.6,5.59,5.59,233700.0,5.59,5.6,5.59,5.59,233700.0
2012-08-20 12:30:00,5.59,5.6,5.59,5.6,261000.0,5.59,5.6,5.59,5.6,261000.0
2012-08-20 13:00:00,5.59,5.6,5.59,5.6,242800.0,5.59,5.6,5.59,5.6,242800.0
2012-08-20 13:30:00,5.6,5.6,5.58,5.58,577200.0,5.6,5.6,5.58,5.58,577200.0
2012-08-20 14:00:00,5.58,5.59,5.57,5.57,408600.0,5.58,5.59,5.57,5.57,408600.0
2012-08-20 14:30:00,5.57,5.59,5.56,5.58,1179900.0,5.57,5.59,5.56,5.58,1179900.0
2012-08-20 15:00:00,5.59,5.63,5.58,5.62,970700.0,5.59,5.63,5.58,5.62,970700.0
2012-08-20 15:30:00,5.62,5.64,5.61,5.61,2167200.0,5.62,5.64,5.61,5.61,2167200.0
2012-08-21 09:30:00,5.6,5.62,5.6,5.6,1119100.0,5.6,5.62,5.6,5.6,1119100.0
2012-08-21 10:00:00,5.6,5.68,5.59,5.63,2071500.0,5.6,5.68,5.59,5.63,2071500.0
2012-08-21 10:30:00,5.63,5.63,5.61,5.61,771900.0,5.63,5.63,5.61,5.61,771900.0
2012-08-21 11:00:00,5.61,5.65,5.61,5.65,1035200.0,5.61,5.65,5.61,5.65,1035200.0
2012-08-21 11:30:00,5.65,5.66,5.64,5.64,657400.0,5.65,5.66,5.64,5.64,657400.0
2012-08-21 12:00:00,5.64,5.66,5.63,5.66,608400.0,5.64,5.66,5.63,5.66,608400.0
2012-08-21 12:30:00,5.66,5.7,5.65,5.69,891200.0,5.66,5.7,5.65,5.69,891200.0
2012-08-21 13:00:00,5.69,5.7,5.68,5.68,296300.0,5.69,5.7,5.68,5.68,296300.0
2012-08-21 13:30:00,5.69,5.69,5.62,5.65,1070300.0,5.69,5.69,5.62,5.65,1070300.0
2012-08-21 14:00:00,5.64,5.66,5.63,5.64,283800.0,5.64,5.66,5.63,5.64,283800.0
2012-08-21 14:30:00,5.64,5.65,5.62,5.64,1115500.0,5.64,5.65,5.62,5.64,1115500.0
2012-08-21 15:00:00,5.64,5.64,5.6,5.63,1431300.0,5.64,5.64,5.6,5.63,1431300.0
2012-08-21 15:30:00,5.63,5.66,5.62,5.64,1424000.0,5.63,5.66,5.62,5.64,1424000.0
2012-08-22 09:30:00,5.6,5.64,5.54,5.56,780200.0,5.6,5.64,5.54,5.56,780200.0
2012-08-22 10:00:00,5.56,5.57,5.54,5.55,350100.0,5.56,5.57,5.54,5.55,350100.0
2012-08-22 10:30:00,5.56,5.58,5.53,5.55,814800.0,5.56,5.58,5.53,5.55,814800.0
2012-08-22 11:00:00,5.55,5.55,5.53,5.54,549700.0,5.55,5.55,5.53,5.54,549700.0
2012-08-22 11:30:00,5.53,5.54,5.47,5.5,1382500.0,5.53,5.54,5.47,5.5,1382500.0
2012-08-22 12:00:00,5.5,5.5,5.48,5.48,536400.0,5.5,5.5,5.48,5.48,536400.0
2012-08-22 12:30:00,5.49,5.5,5.47,5.5,1324800.0,5.49,5.5,5.47,5.5,1324800.0
2012-08-22 13:00:00,5.5,5.51,5.49,5.5,378100.0,5.5,5.51,5.49,5.5,378100.0
2012-08-22 13:30:00,5.5,5.53,5.49,5.53,584600.0,5.5,5.53,5.49,5.53,584600.0
2012-08-22 14:00:00,5.53,5.54,5.5,5.53,1186300.0,5.53,5.54,5.5,5.53,1186300.0
2012-08-22 14:30:00,5.53,5.53,5.5,5.52,2230100.0,5.53,5.53,5.5,5.52,2230100.0
2012-08-22 15:00:00,5.53,5.54,5.51,5.53,1621200.0,5.53,5.54,5.51,5.53,1621200.0
2012-08-22 15:30:00,5.53,5.57,5.52,5.52,1865100.0,5.53,5.57,5.52,5.52,1865100.0
2012-08-23 09:30:00,5.51,5.51,5.44,5.47,452500.0,5.51,5.51,5.44,5.47,452500.0
2012-08-23 10:00:00,5.47,5.52,5.46,5.5,686500.0,5.47,5.52,5.46,5.5,686500.0
2012-08-23 10:30:00,5.5,5.52,5.49,5.5,326400.0,5.5,5.52,5.49,5.5,326400.0
2012-08-23 11:00:00,5.5,5.5,5.48,5.5,197800.0,5.5,5.5,5.48,5.5,197800.0
2012-08-23 11:30:00,5.5,5.53,5.49,5.53,379900.0,5.5,5.53,5.49,5.53,379900.0
2012-08-23 12:00:00,5.53,5.53,5.48,5.49,475000.0,5.53,5.53,5.48,5.49,475000.0
2012-08-23 12:30:00,5.48,5.49,5.45,5.46,657600.0,5.48,5.49,5.45,5.46,657600.0
2012-08-23 13:00:00,5.45,5.46,5.42,5.44,385000.0,5.45,5.46,5.42,5.44,385000.0
2012-08-23 13:30:00,5.43,5.45,5.43,5.44,640500.0,5.43,5.45,5.43,5.44,640500.0
2012-08-23 14:00:00,5.43,5.44,5.43,5.43,207800.0,5.43,5.44,5.43,5.43,207800.0
2012-08-23 14:30:00,5.43,5.46,5.41,5.42,1815400.0,5.43,5.46,5.41,5.42,1815400.0
2012-08-23 15:00:00,5.42,5.44,5.42,5.42,574500.0,5.42,5.44,5.42,5.42,574500.0
2012-08-23 15:30:00,5.43,5.43,5.37,5.4,2968900.0,5.43,5.43,5.37,5.4,2968900.0
2012-08-24 09:30:00,5.39,5.42,5.38,5.4,431100.0,5.39,5.42,5.38,5.4,431100.0
2012-08-24 10:00:00,5.4,5.44,5.39,5.43,1199100.0,5.4,5.44,5.39,5.43,1199100.0
2012-08-24 10:30:00,5.43,5.44,5.42,5.42,751700.0,5.43,5.44,5.42,5.42,751700.0
2012-08-24 11:00:00,5.43,5.5,5.42,5.5,802200.0,5.43,5.5,5.42,5.5,802200.0
2012-08-24 11:30:00,5.5,5.51,5.47,5.49,662800.0,5.5,5.51,5.47,5.49,662800.0
2012-08-24 12:00:00,5.49,5.49,5.48,5.48,125200.0,5.49,5.49,5.48,5.48,125200.0
2012-08-24 12:30:00,5.49,5.49,5.48,5.48,54900.0,5.49,5.49,5.48,5.48,54900.0
2012-08-24 13:00:00,5.48,5.49,5.48,5.49,108800.0,5.48,5.49,5.48,5.49,108800.0
2012-08-24 13:30:00,5.49,5.51,5.48,5.5,449000.0,5.49,5.51,5.48,5.5,449000.0
2012-08-24 14:00:00,5.5,5.51,5.5,5.51,194300.0,5.5,5.51,5.5,5.51,194300.0
2012-08-24 14:30:00,5.51,5.51,5.49,5.5,437100.0,5.51,5.51,5.49,5.5,437100.0
2012-08-24 15:00:00,5.5,5.53,5.48,5.5,1732100.0,5.5,5.53,5.48,5.5,1732100.0
2012-08-24 15:30:00,5.49,5.53,5.48,5.5,1895300.0,5.49,5.53,5.48,5.5,1895300.0
2012-08-27 09:30:00,5.46,5.48,5.43,5.47,521400.0,5.46,5.48,5.43,5.47,521400.0
2012-08-27 10:00:00,5.47,5.48,5.47,5.47,430900.0,5.47,5.48,5.47,5.47,430900.0
2012-08-27 10:30:00,5.47,5.48,5.47,5.48,203200.0,5.47,5.48,5.47,5.48,203200.0
2012-08-27 11:00:00,5.47,5.53,5.47,5.5,1076000.0,5.47,5.53,5.47,5.5,1076000.0
2012-08-27 11:30:00,5.51,5.51,5.49,5.49,265600.0,5.51,5.51,5.49,5.49,265600.0
2012-08-27 12:00:00,5.49,5.5,5.47,5.47,236400.0,5.49,5.5,5.47,5.47,236400.0
2012-08-27 12:30:00,5.47,5.48,5.47,5.48,71400.0,5.47,5.48,5.47,5.48,71400.0
2012-08-27 13:00:00,5.47,5.5,5.47,5.49,375600.0,5.47,5.5,5.47,5.49,375600.0
2012-08-27 13:30:00,5.49,5.5,5.46,5.46,209100.0,5.49,5.5,5.46,5.46,209100.0
2012-08-27 14:00:00,5.46,5.48,5.45,5.46,678600.0,5.46,5.48,5.45,5.46,678600.0
2012-08-27 14:30:00,5.47,5.5,5.46,5.5,568200.0,5.47,5.5,5.46,5.5,568200.0
2012-08-27 15:00:00,5.5,5.5,5.47,5.48,754900.0,5.5,5.5,5.47,5.48,754900.0
2012-08-27 15:30:00,5.47,5.48,5.42,5.44,2424800.0,5.47,5.48,5.42,5.44,2424800.0
2012-08-28 09:30:00,5.42,5.48,5.42,5.47,942600.0,5.42,5.48,5.42,5.47,942600.0
2012-08-28 10:00:00,5.47,5.49,5.45,5.49,569000.0,5.47,5.49,5.45,5.49,569000.0
2012-08-28 10:30:00,5.49,5.5,5.46,5.46,421800.0,5.49,5.5,5.46,5.46,421800.0
2012-08-28 11:00:00,5.46,5.47,5.45,5.46,234500.0,5.46,5.47,5.45,5.46,234500.0
2012-08-28 11:30:00,5.46,5.46,5.45,5.46,170000.0,5.46,5.46,5.45,5.46,170000.0
2012-08-28 12:00:00,5.45,5.46,5.45,5.46,108400.0,5.45,5.46,5.45,5.46,108400.0
2012-08-28 12:30:00,5.46,5.46,5.45,5.46,84400.0,5.46,5.46,5.45,5.46,84400.0
2012-08-28 13:00:00,5.45,5.46,5.43,5.45,664900.0,5.45,5.46,5.43,5.45,664900.0
2012-08-28 13:30:00,5.45,5.46,5.44,5.46,213200.0,5.45,5.46,5.44,5.46,213200.0
2012-08-28 14:00:00,5.46,5.47,5.45,5.47,217700.0,5.46,5.47,5.45,5.47,217700.0
2012-08-28 14:30:00,5.47,5.48,5.46,5.46,433400.0,5.47,5.48,5.46,5.46,433400.0
2012-08-28 15:00:00,5.46,5.48,5.46,5.48,304600.0,5.46,5.48,5.46,5.48,304600.0
2012-08-28 15:30:00,5.48,5.48,5.46,5.47,1351800.0,5.48,5.48,5.46,5.47,1351800.0
2012-08-29 09:30:00,5.47,5.5,5.46,5.5,281200.0,5.47,5.5,5.46,5.5,281200.0
2012-08-29 10:00:00,5.5,5.51,5.48,5.49,570200.0,5.5,5.51,5.48,5.49,570200.0
2012-08-29 10:30:00,5.49,5.5,5.47,5.47,448900.0,5.49,5.5,5.47,5.47,448900.0
2012-08-29 11:00:00,5.47,5.49,5.47,5.49,263600.0,5.47,5.49,5.47,5.49,263600.0
2012-08-29 11:30:00,5.49,5.5,5.48,5.48,402500.0,5.49,5.5,5.48,5.48,402500.0
2012-08-29 12:00:00,5.48,5.49,5.47,5.48,148100.0,5.48,5.49,5.47,5.48,148100.0
2012-08-29 12:30:00,5.47,5.48,5.47,5.47,79500.0,5.47,5.48,5.47,5.47,79500.0
2012-08-29 13:00:00,5.47,5.48,5.47,5.48,121100.0,5.47,5.48,5.47,5.48,121100.0
2012-08-29 13:30:00,5.47,5.58,5.47,5.56,2455700.0,5.47,5.58,5.47,5.56,2455700.0
2012-08-29 14:00:00,5.55,5.58,5.52,5.58,1054900.0,5.55,5.58,5.52,5.58,1054900.0
2012-08-29 14:30:00,5.57,5.58,5.56,5.57,687900.0,5.57,5.58,5.56,5.57,687900.0
2012-08-29 15:00:00,5.57,5.57,5.55,5.56,866900.0,5.57,5.57,5.55,5.56,866900.0
2012-08-29 15:30:00,5.56,5.58,5.54,5.55,2669000.0,5.56,5.58,5.54,5.55,2669000.0
2012-08-30 09:30:00,5.51,5.53,5.48,5.5,767400.0,5.51,5.53,5.48,5.5,767400.0
2012-08-30 10:00:00,5.49,5.51,5.47,5.48,456900.0,5.49,5.51,5.47,5.48,456900.0
2012-08-30 10:30:00,5.47,5.48,5.43,5.44,466500.0,5.47,5.48,5.43,5.44,466500.0
2012-08-30 11:00:00,5.44,5.45,5.42,5.44,852400.0,5.44,5.45,5.42,5.44,852400.0
2012-08-30 11:30:00,5.44,5.44,5.43,5.43,125800.0,5.44,5.44,5.43,5.43,125800.0
2012-08-30 12:00:00,5.44,5.44,5.43,5.43,151100.0,5.44,5.44,5.43,5.43,151100.0
2012-08-30 12:30:00,5.44,5.44,5.43,5.44,147100.0,5.44,5.44,5.43,5.44,147100.0
2012-08-30 13:00:00,5.44,5.46,5.43,5.45,567200.0,5.44,5.46,5.43,5.45,567200.0
2012-08-30 13:30:00,5.45,5.45,5.44,5.45,94100.0,5.45,5.45,5.44,5.45,94100.0
2012-08-30 14:00:00,5.45,5.45,5.44,5.44,186800.0,5.45,5.45,5.44,5.44,186800.0
2012-08-30 14:30:00,5.45,5.45,5.44,5.45,202400.0,5.45,5.45,5.44,5.45,202400.0
2012-08-30 15:00:00,5.45,5.46,5.44,5.46,405600.0,5.45,5.46,5.44,5.46,405600.0
2012-08-30 15:30:00,5.45,5.46,5.43,5.44,1352700.0,5.45,5.46,5.43,5.44,1352700.0
2012-08-31 09:30:00,5.46,5.51,5.45,5.49,552100.0,5.46,5.51,5.45,5.49,552100.0
2012-08-31 10:00:00,5.49,5.5,5.41,5.47,1316300.0,5.49,5.5,5.41,5.47,1316300.0
2012-08-31 10:30:00,5.47,5.5,5.47,5.5,338200.0,5.47,5.5,5.47,5.5,338200.0
2012-08-31 11:00:00,5.5,5.51,5.48,5.48,369100.0,5.5,5.51,5.48,5.48,369100.0
2012-08-31 11:30:00,5.48,5.49,5.46,5.46,551100.0,5.48,5.49,5.46,5.46,551100.0
2012-08-31 12:00:00,5.47,5.47,5.41,5.42,444300.0,5.47,5.47,5.41,5.42,444300.0
2012-08-31 12:30:00,5.42,5.44,5.41,5.44,314800.0,5.42,5.44,5.41,5.44,314800.0
2012-08-31 13:00:00,5.44,5.44,5.39,5.41,454700.0,5.44,5.44,5.39,5.41,454700.0
2012-08-31 13:30:00,5.4,5.42,5.4,5.42,153500.0,5.4,5.42,5.4,5.42,153500.0
2012-08-31 14:00:00,5.42,5.44,5.41,5.44,239000.0,5.42,5.44,5.41,5.44,239000.0
2012-08-31 14:30:00,5.44,5.44,5.41,5.41,458900.0,5.44,5.44,5.41,5.41,458900.0
2012-08-31 15:00:00,5.41,5.42,5.4,5.4,364300.0,5.41,5.42,5.4,5.4,364300.0
2012-08-31 15:30:00,5.41,5.43,5.4,5.41,1951700.0,5.41,5.43,5.4,5.41,1951700.0
2012-09-04 09:30:00,5.38,5.44,5.38,5.42,530100.0,5.38,5.44,5.38,5.42,530100.0
2012-09-04 10:00:00,5.42,5.44,5.4,5.42,439500.0,5.42,5.44,5.4,5.42,439500.0
2012-09-04 10:30:00,5.42,5.44,5.39,5.39,344100.0,5.42,5.44,5.39,5.39,344100.0
2012-09-04 11:00:00,5.39,5.43,5.39,5.42,263500.0,5.39,5.43,5.39,5.42,263500.0
2012-09-04 11:30:00,5.43,5.44,5.4,5.41,824300.0,5.43,5.44,5.4,5.41,824300.0
2012-09-04 12:00:00,5.4,5.41,5.38,5.39,555200.0,5.4,5.41,5.38,5.39,555200.0
2012-09-04 12:30:00,5.39,5.4,5.38,5.4,311700.0,5.39,5.4,5.38,5.4,311700.0
2012-09-04 13:00:00,5.39,5.4,5.38,5.38,574500.0,5.39,5.4,5.38,5.38,574500.0
2012-09-04 13:30:00,5.39,5.39,5.37,5.37,462200.0,5.39,5.39,5.37,5.37,462200.0
2012-09-04 14:00:00,5.38,5.4,5.37,5.4,531900.0,5.38,5.4,5.37,5.4,531900.0
2012-09-04 14:30:00,5.4,5.44,5.39,5.42,1716100.0,5.4,5.44,5.39,5.42,1716100.0
2012-09-04 15:00:00,5.42,5.43,5.41,5.42,1147000.0,5.42,5.43,5.41,5.42,1147000.0
2012-09-04 15:30:00,5.42,5.42,5.39,5.4,3252600.0,5.42,5.42,5.39,5.4,3252600.0
2012-09-05 09:30:00,5.43,5.45,5.34,5.37,919900.0,5.43,5.45,5.34,5.37,919900.0
2012-09-05 10:00:00,5.38,5.42,5.37,5.42,575800.0,5.38,5.42,5.37,5.42,575800.0
2012-09-05 10:30:00,5.42,5.44,5.37,5.38,1054200.0,5.42,5.44,5.37,5.38,1054200.0
2012-09-05 11:00:00,5.38,5.4,5.37,5.39,412900.0,5.38,5.4,5.37,5.39,412900.0
2012-09-05 11:30:00,5.39,5.41,5.36,5.38,767100.0,5.39,5.41,5.36,5.38,767100.0
2012-09-05 12:00:00,5.38,5.39,5.37,5.39,429600.0,5.38,5.39,5.37,5.39,429600.0
2012-09-05 12:30:00,5.38,5.42,5.37,5.42,1961100.0,5.38,5.42,5.37,5.42,1961100.0
2012-09-05 13:00:00,5.42,5.43,5.41,5.42,833100.0,5.42,5.43,5.41,5.42,833100.0
2012-09-05 13:30:00,5.42,5.47,5.42,5.45,2401700.0,5.42,5.47,5.42,5.45,2401700.0
2012-09-05 14:00:00,5.46,5.52,5.45,5.5,1290600.0,5.46,5.52,5.45,5.5,1290600.0
2012-09-05 14:30:00,5.5,5.53,5.49,5.51,587400.0,5.5,5.53,5.49,5.51,587400.0
2012-09-05 15:00:00,5.5,5.52,5.5,5.52,771900.0,5.5,5.52,5.5,5.52,771900.0
2012-09-05 15:30:00,5.52,5.54,5.51,5.53,2324700.0,5.52,5.54,5.51,5.53,2324700.0
2012-09-06 09:30:00,5.55,5.59,5.54,5.57,1220100.0,5.55,5.59,5.54,5.57,1220100.0
2012-09-06 10:00:00,5.58,5.62,5.57,5.57,696700.0,5.58,5.62,5.57,5.57,696700.0
2012-09-06 10:30:00,5.57,5.59,5.57,5.59,179500.0,5.57,5.59,5.57,5.59,179500.0
2012-09-06 11:00:00,5.58,5.6,5.54,5.55,1796200.0,5.58,5.6,5.54,5.55,1796200.0
2012-09-06 11:30:00,5.55,5.57,5.54,5.56,1329200.0,5.55,5.57,5.54,5.56,1329200.0
2012-09-06 12:00:00,5.56,5.57,5.55,5.55,1009800.0,5.56,5.57,5.55,5.55,1009800.0
2012-09-06 12:30:00,5.56,5.56,5.54,5.54,286500.0,5.56,5.56,5.54,5.54,286500.0
2012-09-06 13:00:00,5.54,5.55,5.53,5.54,608000.0,5.54,5.55,5.53,5.54,608000.0
2012-09-06 13:30:00,5.55,5.57,5.54,5.55,634100.0,5.55,5.57,5.54,5.55,634100.0
2012-09-06 14:00:00,5.56,5.56,5.55,5.55,205900.0,5.56,5.56,5.55,5.55,205900.0
2012-09-06 14:30:00,5.56,5.56,5.54,5.54,608900.0,5.56,5.56,5.54,5.54,608900.0
2012-09-06 15:00:00,5.54,5.55,5.51,5.52,1352800.0,5.54,5.55,5.51,5.52,1352800.0
2012-09-06 15:30:00,5.52,5.55,5.52,5.54,1478100.0,5.52,5.55,5.52,5.54,1478100.0
2012-09-07 09:30:00,5.57,5.6,5.55,5.55,605400.0,5.57,5.6,5.55,5.55,605400.0
2012-09-07 10:00:00,5.55,5.56,5.52,5.52,692100.0,5.55,5.56,5.52,5.52,692100.0
2012-09-07 10:30:00,5.52,5.54,5.51,5.54,1079100.0,5.52,5.54,5.51,5.54,1079100.0
2012-09-07 11:00:00,5.54,5.54,5.52,5.54,786900.0,5.54,5.54,5.52,5.54,786900.0
2012-09-07 11:30:00,5.54,5.55,5.53,5.53,2186300.0,5.54,5.55,5.53,5.53,2186300.0
2012-09-07 12:00:00,5.53,5.62,5.53,5.6,3740800.0,5.53,5.62,5.53,5.6,3740800.0
2012-09-07 12:30:00,5.6,5.61,5.6,5.61,367100.0,5.6,5.61,5.6,5.61,367100.0
2012-09-07 13:00:00,5.6,5.62,5.6,5.62,171700.0,5.6,5.62,5.6,5.62,171700.0
2012-09-07 13:30:00,5.62,5.63,5.61,5.62,398100.0,5.62,5.63,5.61,5.62,398100.0
2012-09-07 14:00:00,5.63,5.63,5.6,5.6,1181100.0,5.63,5.63,5.6,5.6,1181100.0
2012-09-07 14:30:00,5.61,5.63,5.59,5.63,1457100.0,5.61,5.63,5.59,5.63,1457100.0
2012-09-07 15:00:00,5.63,5.63,5.6,5.6,980700.0,5.63,5.63,5.6,5.6,980700.0
2012-09-07 15:30:00,5.6,5.64,5.6,5.63,1845600.0,5.6,5.64,5.6,5.63,1845600.0
2012-09-10 09:30:00,5.63,5.67,5.59,5.65,368600.0,5.63,5.67,5.59,5.65,368600.0
2012-09-10 10:00:00,5.66,5.67,5.64,5.65,450800.0,5.66,5.67,5.64,5.65,450800.0
2012-09-10 10:30:00,5.66,5.67,5.65,5.65,664900.0,5.66,5.67,5.65,5.65,664900.0
2012-09-10 11:00:00,5.65,5.66,5.62,5.66,680900.0,5.65,5.66,5.62,5.66,680900.0
2012-09-10 11:30:00,5.66,5.66,5.65,5.66,289300.0,5.66,5.66,5.65,5.66,289300.0
2012-09-10 12:00:00,5.66,5.66,5.65,5.66,702300.0,5.66,5.66,5.65,5.66,702300.0
2012-09-10 12:30:00,5.66,5.66,5.64,5.64,402700.0,5.66,5.66,5.64,5.64,402700.0
2012-09-10 13:00:00,5.65,5.65,5.64,5.64,245900.0,5.65,5.65,5.64,5.64,245900.0
2012-09-10 13:30:00,5.64,5.65,5.64,5.64,341400.0,5.64,5.65,5.64,5.64,341400.0
2012-09-10 14:00:00,5.64,5.65,5.63,5.63,475800.0,5.64,5.65,5.63,5.63,475800.0
2012-09-10 14:30:00,5.63,5.64,5.61,5.61,632500.0,5.63,5.64,5.61,5.61,632500.0
2012-09-10 15:00:00,5.61,5.62,5.61,5.61,468200.0,5.61,5.62,5.61,5.61,468200.0
2012-09-10 15:30:00,5.61,5.62,5.58,5.6,1567300.0,5.61,5.62,5.58,5.6,1567300.0
2012-09-11 09:30:00,5.59,5.59,5.54,5.57,958100.0,5.59,5.59,5.54,5.57,958100.0
2012-09-11 10:00:00,5.57,5.59,5.56,5.59,158600.0,5.57,5.59,5.56,5.59,158600.0
2012-09-11 10:30:00,5.58,5.64,5.58,5.64,465500.0,5.58,5.64,5.58,5.64,465500.0
2012-09-11 11:00:00,5.63,5.66,5.63,5.66,382300.0,5.63,5.66,5.63,5.66,382300.0
2012-09-11 11:30:00,5.66,5.67,5.64,5.64,339000.0,5.66,5.67,5.64,5.64,339000.0
2012-09-11 12:00:00,5.65,5.65,5.64,5.65,189300.0,5.65,5.65,5.64,5.65,189300.0
2012-09-11 12:30:00,5.65,5.65,5.64,5.65,166500.0,5.65,5.65,5.64,5.65,166500.0
2012-09-11 13:00:00,5.65,5.66,5.63,5.63,479200.0,5.65,5.66,5.63,5.63,479200.0
2012-09-11 13:30:00,5.64,5.64,5.61,5.62,1537500.0,5.64,5.64,5.61,5.62,1537500.0
2012-09-11 14:00:00,5.62,5.62,5.59,5.6,546200.0,5.62,5.62,5.59,5.6,546200.0
2012-09-11 14:30:00,5.61,5.61,5.58,5.6,1048900.0,5.61,5.61,5.58,5.6,1048900.0
2012-09-11 15:00:00,5.6,5.6,5.58,5.58,564700.0,5.6,5.6,5.58,5.58,564700.0
2012-09-11 15:30:00,5.58,5.6,5.58,5.59,1264100.0,5.58,5.6,5.58,5.59,1264100.0
2012-09-12 09:30:00,5.59,5.66,5.58,5.63,889800.0,5.59,5.66,5.58,5.63,889800.0
2012-09-12 10:00:00,5.63,5.65,5.6,5.64,591100.0,5.63,5.65,5.6,5.64,591100.0
2012-09-12 10:30:00,5.64,5.65,5.62,5.64,611700.0,5.64,5.65,5.62,5.64,611700.0
2012-09-12 11:00:00,5.64,5.64,5.63,5.64,185600.0,5.64,5.64,5.63,5.64,185600.0
2012-09-12 11:30:00,5.64,5.65,5.63,5.65,315400.0,5.64,5.65,5.63,5.65,315400.0
2012-09-12 12:00:00,5.65,5.67,5.64,5.67,457600.0,5.65,5.67,5.64,5.67,457600.0
2012-09-12 12:30:00,5.67,5.67,5.65,5.66,399300.0,5.67,5.67,5.65,5.66,399300.0
2012-09-12 13:00:00,5.66,5.69,5.66,5.68,538700.0,5.66,5.69,5.66,5.68,538700.0
2012-09-12 13:30:00,5.67,5.68,5.66,5.68,286500.0,5.67,5.68,5.66,5.68,286500.0
2012-09-12 14:00:00,5.68,5.68,5.66,5.67,204100.0,5.68,5.68,5.66,5.67,204100.0
2012-09-12 14:30:00,5.66,5.67,5.65,5.67,732500.0,5.66,5.67,5.65,5.67,732500.0
2012-09-12 15:00:00,5.67,5.67,5.64,5.64,943400.0,5.67,5.67,5.64,5.64,943400.0
2012-09-12 15:30:00,5.64,5.65,5.63,5.65,1369600.0,5.64,5.65,5.63,5.65,1369600.0
2012-09-13 09:30:00,5.64,5.67,5.59,5.62,473800.0,5.64,5.67,5.59,5.62,473800.0
2012-09-13 10:00:00,5.62,5.65,5.62,5.63,259000.0,5.62,5.65,5.62,5.63,259000.0
2012-09-13 10:30:00,5.62,5.63,5.61,5.61,158600.0,5.62,5.63,5.61,5.61,158600.0
2012-09-13 11:00:00,5.62,5.64,5.61,5.63,328200.0,5.62,5.64,5.61,5.63,328200.0
2012-09-13 11:30:00,5.64,5.64,5.63,5.63,97600.0,5.64,5.64,5.63,5.63,97600.0
2012-09-13 12:00:00,5.63,5.66,5.62,5.65,934700.0,5.63,5.66,5.62,5.65,934700.0
2012-09-13 12:30:00,5.65,5.72,5.65,5.7,715100.0,5.65,5.72,5.65,5.7,715100.0
2012-09-13 13:00:00,5.7,5.75,5.7,5.74,709600.0,5.7,5.75,5.7,5.74,709600.0
2012-09-13 13:30:00,5.75,5.75,5.72,5.73,624200.0,5.75,5.75,5.72,5.73,624200.0
2012-09-13 14:00:00,5.73,5.79,5.73,5.78,964300.0,5.73,5.79,5.73,5.78,964300.0
2012-09-13 14:30:00,5.78,5.79,5.74,5.75,702800.0,5.78,5.79,5.74,5.75,702800.0
2012-09-13 15:00:00,5.75,5.76,5.74,5.75,421100.0,5.75,5.76,5.74,5.75,421100.0
2012-09-13 15:30:00,5.75,5.79,5.75,5.77,1944000.0,5.75,5.79,5.75,5.77,1944000.0
2012-09-14 09:30:00,5.75,5.84,5.74,5.83,1160500.0,5.75,5.84,5.74,5.83,1160500.0
2012-09-14 10:00:00,5.83,5.88,5.83,5.86,1024600.0,5.83,5.88,5.83,5.86,1024600.0
2012-09-14 10:30:00,5.86,5.87,5.83,5.83,537100.0,5.86,5.87,5.83,5.83,537100.0
2012-09-14 11:00:00,5.83,5.84,5.81,5.83,247300.0,5.83,5.84,5.81,5.83,247300.0
2012-09-14 11:30:00,5.83,5.86,5.82,5.84,836300.0,5.83,5.86,5.82,5.84,836300.0
2012-09-14 12:00:00,5.83,5.85,5.83,5.85,176700.0,5.83,5.85,5.83,5.85,176700.0
2012-09-14 12:30:00,5.84,5.85,5.82,5.83,321100.0,5.84,5.85,5.82,5.83,321100.0
2012-09-14 13:00:00,5.82,5.83,5.79,5.79,461900.0,5.82,5.83,5.79,5.79,461900.0
2012-09-14 13:30:00,5.79,5.82,5.79,5.81,622200.0,5.79,5.82,5.79,5.81,622200.0
2012-09-14 14:00:00,5.81,5.81,5.8,5.8,192500.0,5.81,5.81,5.8,5.8,192500.0
2012-09-14 14:30:00,5.8,5.82,5.79,5.82,458100.0,5.8,5.82,5.79,5.82,458100.0
2012-09-14 15:00:00,5.82,5.82,5.78,5.78,656500.0,5.82,5.82,5.78,5.78,656500.0
2012-09-14 15:30:00,5.78,5.82,5.77,5.82,1623800.0,5.78,5.82,5.77,5.82,1623800.0
2012-09-17 09:30:00,5.8,5.82,5.77,5.81,361100.0,5.8,5.82,5.77,5.81,361100.0
2012-09-17 10:00:00,5.8,5.81,5.76,5.78,483800.0,5.8,5.81,5.76,5.78,483800.0
2012-09-17 10:30:00,5.77,5.79,5.75,5.77,564800.0,5.77,5.79,5.75,5.77,564800.0
2012-09-17 11:00:00,5.77,5.78,5.76,5.78,413100.0,5.77,5.78,5.76,5.78,413100.0
2012-09-17 11:30:00,5.78,5.8,5.77,5.8,192200.0,5.78,5.8,5.77,5.8,192200.0
2012-09-17 12:00:00,5.8,5.83,5.79,5.82,295700.0,5.8,5.83,5.79,5.82,295700.0
2012-09-17 12:30:00,5.83,5.83,5.8,5.8,759300.0,5.83,5.83,5.8,5.8,759300.0
2012-09-17 13:00:00,5.81,5.82,5.79,5.79,474100.0,5.81,5.82,5.79,5.79,474100.0
2012-09-17 13:30:00,5.79,5.81,5.77,5.79,420700.0,5.79,5.81,5.77,5.79,420700.0
2012-09-17 14:00:00,5.79,5.8,5.77,5.79,454000.0,5.79,5.8,5.77,5.79,454000.0
2012-09-17 14:30:00,5.78,5.79,5.73,5.75,532200.0,5.78,5.79,5.73,5.75,532200.0
2012-09-17 15:00:00,5.75,5.76,5.74,5.75,666100.0,5.75,5.76,5.74,5.75,666100.0
2012-09-17 15:30:00,5.75,5.78,5.74,5.77,899400.0,5.75,5.78,5.74,5.77,899400.0
2012-09-18 09:30:00,5.59,5.66,5.55,5.58,4367300.0,5.59,5.66,5.55,5.58,4367300.0
2012-09-18 10:00:00,5.59,5.62,5.57,5.6,849200.0,5.59,5.62,5.57,5.6,849200.0
2012-09-18 10:30:00,5.6,5.63,5.59,5.63,993200.0,5.6,5.63,5.59,5.63,993200.0
2012-09-18 11:00:00,5.63,5.69,5.62,5.69,1182100.0,5.63,5.69,5.62,5.69,1182100.0
2012-09-18 11:30:00,5.69,5.7,5.67,5.69,396400.0,5.69,5.7,5.67,5.69,396400.0
2012-09-18 12:00:00,5.7,5.7,5.65,5.67,671500.0,5.7,5.7,5.65,5.67,671500.0
2012-09-18 12:30:00,5.67,5.7,5.66,5.69,510600.0,5.67,5.7,5.66,5.69,510600.0
2012-09-18 13:00:00,5.69,5.7,5.67,5.67,410500.0,5.69,5.7,5.67,5.67,410500.0
2012-09-18 13:30:00,5.67,5.7,5.67,5.7,433100.0,5.67,5.7,5.67,5.7,433100.0
2012-09-18 14:00:00,5.7,5.79,5.69,5.79,1380900.0,5.7,5.79,5.69,5.79,1380900.0
2012-09-18 14:30:00,5.79,5.79,5.74,5.76,1167700.0,5.79,5.79,5.74,5.76,1167700.0
2012-09-18 15:00:00,5.76,5.77,5.75,5.75,683800.0,5.76,5.77,5.75,5.75,683800.0
2012-09-18 15:30:00,5.75,5.77,5.73,5.76,1991100.0,5.75,5.77,5.73,5.76,1991100.0
2012-09-19 09:30:00,5.78,5.83,5.72,5.79,1779400.0,5.78,5.83,5.72,5.79,1779400.0
2012-09-19 10:00:00,5.8,5.84,5.79,5.82,888200.0,5.8,5.84,5.79,5.82,888200.0
2012-09-19 10:30:00,5.82,5.85,5.78,5.82,1075300.0,5.82,5.85,5.78,5.82,1075300.0
2012-09-19 11:00:00,5.83,5.87,5.82,5.87,527000.0,5.83,5.87,5.82,5.87,527000.0
2012-09-19 11:30:00,5.87,5.89,5.85,5.86,1128400.0,5.87,5.89,5.85,5.86,1128400.0
2012-09-19 12:00:00,5.86,5.87,5.83,5.85,581100.0,5.86,5.87,5.83,5.85,581100.0
2012-09-19 12:30:00,5.85,5.85,5.79,5.81,3472400.0,5.85,5.85,5.79,5.81,3472400.0
2012-09-19 13:00:00,5.81,5.81,5.75,5.78,1331400.0,5.81,5.81,5.75,5.78,1331400.0
2012-09-19 13:30:00,5.78,5.79,5.77,5.78,146900.0,5.78,5.79,5.77,5.78,146900.0
2012-09-19 14:00:00,5.78,5.78,5.77,5.77,102200.0,5.78,5.78,5.77,5.77,102200.0
2012-09-19 14:30:00,5.77,5.78,5.77,5.77,181700.0,5.77,5.78,5.77,5.77,181700.0
2012-09-19 15:00:00,5.78,5.78,5.76,5.77,547900.0,5.78,5.78,5.76,5.77,547900.0
2012-09-19 15:30:00,5.77,5.78,5.75,5.75,2247100.0,5.77,5.78,5.75,5.75,2247100.0
2012-09-20 09:30:00,5.73,5.79,5.71,5.72,1303000.0,5.73,5.79,5.71,5.72,1303000.0
2012-09-20 10:00:00,5.72,5.76,5.72,5.76,314700.0,5.72,5.76,5.72,5.76,314700.0
2012-09-20 10:30:00,5.76,5.81,5.75,5.8,736600.0,5.76,5.81,5.75,5.8,736600.0
2012-09-20 11:00:00,5.8,5.81,5.79,5.79,276000.0,5.8,5.81,5.79,5.79,276000.0
2012-09-20 11:30:00,5.8,5.82,5.79,5.8,374400.0,5.8,5.82,5.79,5.8,374400.0
2012-09-20 12:00:00,5.8,5.81,5.8,5.81,148200.0,5.8,5.81,5.8,5.81,148200.0
2012-09-20 12:30:00,5.81,5.81,5.78,5.78,589300.0,5.81,5.81,5.78,5.78,589300.0
2012-09-20 13:00:00,5.78,5.8,5.78,5.79,239900.0,5.78,5.8,5.78,5.79,239900.0
2012-09-20 13:30:00,5.79,5.8,5.79,5.8,298900.0,5.79,5.8,5.79,5.8,298900.0
2012-09-20 14:00:00,5.79,5.8,5.79,5.8,497600.0,5.79,5.8,5.79,5.8,497600.0
2012-09-20 14:30:00,5.79,5.81,5.79,5.8,730100.0,5.79,5.81,5.79,5.8,730100.0
2012-09-20 15:00:00,5.8,5.81,5.8,5.81,569200.0,5.8,5.81,5.8,5.81,569200.0
2012-09-20 15:30:00,5.8,5.81,5.79,5.8,1471600.0,5.8,5.81,5.79,5.8,1471600.0
2012-09-21 09:30:00,5.81,5.84,5.77,5.8,2299900.0,5.81,5.84,5.77,5.8,2299900.0
2012-09-21 10:00:00,5.81,5.83,5.8,5.82,215000.0,5.81,5.83,5.8,5.82,215000.0
2012-09-21 10:30:00,5.82,5.82,5.79,5.79,253200.0,5.82,5.82,5.79,5.79,253200.0
2012-09-21 11:00:00,5.8,5.8,5.79,5.79,135000.0,5.8,5.8,5.79,5.79,135000.0
2012-09-21 11:30:00,5.8,5.81,5.79,5.8,423200.0,5.8,5.81,5.79,5.8,423200.0
2012-09-21 12:00:00,5.79,5.8,5.78,5.79,419400.0,5.79,5.8,5.78,5.79,419400.0
2012-09-21 12:30:00,5.78,5.79,5.78,5.78,213400.0,5.78,5.79,5.78,5.78,213400.0
2012-09-21 13:00:00,5.79,5.8,5.78,5.8,361000.0,5.79,5.8,5.78,5.8,361000.0
2012-09-21 13:30:00,5.79,5.81,5.79,5.8,215900.0,5.79,5.81,5.79,5.8,215900.0
2012-09-21 14:00:00,5.8,5.81,5.79,5.79,305800.0,5.8,5.81,5.79,5.79,305800.0
2012-09-21 14:30:00,5.79,5.8,5.79,5.79,364600.0,5.79,5.8,5.79,5.79,364600.0
2012-09-21 15:00:00,5.79,5.8,5.78,5.79,384800.0,5.79,5.8,5.78,5.79,384800.0
2012-09-21 15:30:00,5.78,5.79,5.77,5.78,1140200.0,5.78,5.79,5.77,5.78,1140200.0
2012-09-24 09:30:00,5.77,5.78,5.71,5.72,1085200.0,5.77,5.78,5.71,5.72,1085200.0
2012-09-24 10:00:00,5.71,5.73,5.69,5.71,1458700.0,5.71,5.73,5.69,5.71,1458700.0
2012-09-24 10:30:00,5.72,5.76,5.71,5.75,771900.0,5.72,5.76,5.71,5.75,771900.0
2012-09-24 11:00:00,5.75,5.79,5.74,5.76,1709600.0,5.75,5.79,5.74,5.76,1709600.0
2012-09-24 11:30:00,5.77,5.78,5.75,5.77,957100.0,5.77,5.78,5.75,5.77,957100.0
2012-09-24 12:00:00,5.77,5.78,5.76,5.78,171800.0,5.77,5.78,5.76,5.78,171800.0
2012-09-24 12:30:00,5.78,5.78,5.76,5.78,348100.0,5.78,5.78,5.76,5.78,348100.0
2012-09-24 13:00:00,5.78,5.78,5.74,5.75,1468500.0,5.78,5.78,5.74,5.75,1468500.0
2012-09-24 13:30:00,5.75,5.75,5.73,5.74,547700.0,5.75,5.75,5.73,5.74,547700.0
2012-09-24 14:00:00,5.75,5.75,5.72,5.72,1210700.0,5.75,5.75,5.72,5.72,1210700.0
2012-09-24 14:30:00,5.72,5.73,5.71,5.72,1073000.0,5.72,5.73,5.71,5.72,1073000.0
2012-09-24 15:00:00,5.73,5.73,5.72,5.72,900000.0,5.73,5.73,5.72,5.72,900000.0
2012-09-24 15:30:00,5.73,5.73,5.64,5.65,5246100.0,5.73,5.73,5.64,5.65,5246100.0
2012-09-25 09:30:00,5.68,5.75,5.66,5.71,2312000.0,5.68,5.75,5.66,5.71,2312000.0
2012-09-25 10:00:00,5.71,5.74,5.68,5.71,2182300.0,5.71,5.74,5.68,5.71,2182300.0
2012-09-25 10:30:00,5.71,5.74,5.7,5.73,538000.0,5.71,5.74,5.7,5.73,538000.0
2012-09-25 11:00:00,5.73,5.75,5.71,5.71,520500.0,5.73,5.75,5.71,5.71,520500.0
2012-09-25 11:30:00,5.71,5.73,5.7,5.71,956100.0,5.71,5.73,5.7,5.71,956100.0
2012-09-25 12:00:00,5.71,5.71,5.65,5.66,1172800.0,5.71,5.71,5.65,5.66,1172800.0
2012-09-25 12:30:00,5.65,5.67,5.62,5.66,1607000.0,5.65,5.67,5.62,5.66,1607000.0
2012-09-25 13:00:00,5.65,5.67,5.65,5.67,244100.0,5.65,5.67,5.65,5.67,244100.0
2012-09-25 13:30:00,5.67,5.69,5.65,5.66,1524400.0,5.67,5.69,5.65,5.66,1524400.0
2012-09-25 14:00:00,5.66,5.67,5.64,5.66,779900.0,5.66,5.67,5.64,5.66,779900.0
2012-09-25 14:30:00,5.65,5.68,5.63,5.67,2350200.0,5.65,5.68,5.63,5.67,2350200.0
2012-09-25 15:00:00,5.67,5.67,5.63,5.67,986200.0,5.67,5.67,5.63,5.67,986200.0
2012-09-25 15:30:00,5.67,5.68,5.63,5.64,1950700.0,5.67,5.68,5.63,5.64,1950700.0
2012-09-26 09:30:00,5.63,5.66,5.62,5.64,331600.0,5.63,5.66,5.62,5.64,331600.0
2012-09-26 10:00:00,5.64,5.64,5.58,5.58,404800.0,5.64,5.64,5.58,5.58,404800.0
2012-09-26 10:30:00,5.58,5.61,5.55,5.6,588000.0,5.58,5.61,5.55,5.6,588000.0
2012-09-26 11:00:00,5.6,5.65,5.59,5.64,698300.0,5.6,5.65,5.59,5.64,698300.0
2012-09-26 11:30:00,5.64,5.64,5.61,5.62,353700.0,5.64,5.64,5.61,5.62,353700.0
2012-09-26 12:00:00,5.62,5.65,5.61,5.64,353800.0,5.62,5.65,5.61,5.64,353800.0
2012-09-26 12:30:00,5.64,5.65,5.63,5.64,202600.0,5.64,5.65,5.63,5.64,202600.0
2012-09-26 13:00:00,5.64,5.65,5.63,5.64,193300.0,5.64,5.65,5.63,5.64,193300.0
2012-09-26 13:30:00,5.64,5.64,5.6,5.62,650500.0,5.64,5.64,5.6,5.62,650500.0
2012-09-26 14:00:00,5.61,5.64,5.61,5.61,303500.0,5.61,5.64,5.61,5.61,303500.0
2012-09-26 14:30:00,5.61,5.62,5.6,5.62,331200.0,5.61,5.62,5.6,5.62,331200.0
2012-09-26 15:00:00,5.62,5.63,5.6,5.6,887700.0,5.62,5.63,5.6,5.6,887700.0
2012-09-26 15:30:00,5.6,5.62,5.6,5.62,757500.0,5.6,5.62,5.6,5.62,757500.0
2012-09-27 09:30:00,5.64,5.71,5.6,5.65,801000.0,5.64,5.71,5.6,5.65,801000.0
2012-09-27 10:00:00,5.65,5.66,5.63,5.64,502600.0,5.65,5.66,5.63,5.64,502600.0
2012-09-27 10:30:00,5.64,5.66,5.63,5.66,343600.0,5.64,5.66,5.63,5.66,343600.0
2012-09-27 11:00:00,5.65,5.66,5.61,5.62,1040600.0,5.65,5.66,5.61,5.62,1040600.0
2012-09-27 11:30:00,5.62,5.64,5.61,5.64,380400.0,5.62,5.64,5.61,5.64,380400.0
2012-09-27 12:00:00,5.63,5.68,5.62,5.67,1948700.0,5.63,5.68,5.62,5.67,1948700.0
2012-09-27 12:30:00,5.67,5.68,5.65,5.65,731200.0,5.67,5.68,5.65,5.65,731200.0
2012-09-27 13:00:00,5.65,5.66,5.64,5.65,60500.0,5.65,5.66,5.64,5.65,60500.0
2012-09-27 13:30:00,5.65,5.68,5.64,5.66,482800.0,5.65,5.68,5.64,5.66,482800.0
2012-09-27 14:00:00,5.66,5.67,5.65,5.67,207800.0,5.66,5.67,5.65,5.67,207800.0
2012-09-27 14:30:00,5.66,5.67,5.66,5.66,61600.0,5.66,5.67,5.66,5.66,61600.0
2012-09-27 15:00:00,5.67,5.68,5.65,5.67,392200.0,5.67,5.68,5.65,5.67,392200.0
2012-09-27 15:30:00,5.67,5.68,5.65,5.67,1101100.0,5.67,5.68,5.65,5.67,1101100.0
2012-09-28 09:30:00,5.63,5.65,5.6,5.63,180800.0,5.63,5.65,5.6,5.63,180800.0
2012-09-28 10:00:00,5.63,5.65,5.58,5.58,494500.0,5.63,5.65,5.58,5.58,494500.0
2012-09-28 10:30:00,5.58,5.62,5.58,5.61,770500.0,5.58,5.62,5.58,5.61,770500.0
2012-09-28 11:00:00,5.61,5.62,5.6,5.6,448700.0,5.61,5.62,5.6,5.6,448700.0
2012-09-28 11:30:00,5.6,5.63,5.6,5.62,344800.0,5.6,5.63,5.6,5.62,344800.0
2012-09-28 12:00:00,5.61,5.62,5.61,5.62,133200.0,5.61,5.62,5.61,5.62,133200.0
2012-09-28 12:30:00,5.62,5.62,5.61,5.62,78900.0,5.62,5.62,5.61,5.62,78900.0
2012-09-28 13:00:00,5.61,5.62,5.61,5.62,144400.0,5.61,5.62,5.61,5.62,144400.0
2012-09-28 13:30:00,5.62,5.65,5.61,5.63,299200.0,5.62,5.65,5.61,5.63,299200.0
2012-09-28 14:00:00,5.63,5.64,5.63,5.64,161100.0,5.63,5.64,5.63,5.64,161100.0
2012-09-28 14:30:00,5.64,5.66,5.62,5.65,523000.0,5.64,5.66,5.62,5.65,523000.0
2012-09-28 15:00:00,5.66,5.66,5.64,5.65,401600.0,5.66,5.66,5.64,5.65,401600.0
2012-09-28 15:30:00,5.65,5.75,5.62,5.73,4652700.0,5.65,5.75,5.62,5.73,4652700.0
2012-10-01 09:30:00,5.76,5.78,5.66,5.66,961300.0,5.76,5.78,5.66,5.66,961300.0
2012-10-01 10:00:00,5.67,5.75,5.66,5.72,1388400.0,5.67,5.75,5.66,5.72,1388400.0
2012-10-01 10:30:00,5.73,5.73,5.72,5.73,385600.0,5.73,5.73,5.72,5.73,385600.0
2012-10-01 11:00:00,5.73,5.74,5.69,5.69,1080700.0,5.73,5.74,5.69,5.69,1080700.0
2012-10-01 11:30:00,5.7,5.7,5.64,5.65,800400.0,5.7,5.7,5.64,5.65,800400.0
2012-10-01 12:00:00,5.65,5.66,5.63,5.65,775800.0,5.65,5.66,5.63,5.65,775800.0
2012-10-01 12:30:00,5.66,5.68,5.65,5.66,506700.0,5.66,5.68,5.65,5.66,506700.0
2012-10-01 13:00:00,5.66,5.67,5.65,5.67,639000.0,5.66,5.67,5.65,5.67,639000.0
2012-10-01 13:30:00,5.67,5.67,5.65,5.66,664000.0,5.67,5.67,5.65,5.66,664000.0
2012-10-01 14:00:00,5.66,5.7,5.65,5.7,1106200.0,5.66,5.7,5.65,5.7,1106200.0
2012-10-01 14:30:00,5.7,5.72,5.69,5.72,888200.0,5.7,5.72,5.69,5.72,888200.0
2012-10-01 15:00:00,5.72,5.73,5.67,5.69,1110800.0,5.72,5.73,5.67,5.69,1110800.0
2012-10-01 15:30:00,5.69,5.7,5.67,5.69,1886800.0,5.69,5.7,5.67,5.69,1886800.0
2012-10-02 09:30:00,5.69,5.7,5.64,5.67,1093700.0,5.69,5.7,5.64,5.67,1093700.0
2012-10-02 10:00:00,5.67,5.67,5.64,5.67,728100.0,5.67,5.67,5.64,5.67,728100.0
2012-10-02 10:30:00,5.67,5.68,5.63,5.63,899600.0,5.67,5.68,5.63,5.63,899600.0
2012-10-02 11:00:00,5.64,5.65,5.61,5.63,636100.0,5.64,5.65,5.61,5.63,636100.0
2012-10-02 11:30:00,5.63,5.64,5.59,5.62,815600.0,5.63,5.64,5.59,5.62,815600.0
2012-10-02 12:00:00,5.61,5.65,5.61,5.64,391000.0,5.61,5.65,5.61,5.64,391000.0
2012-10-02 12:30:00,5.64,5.65,5.63,5.64,247400.0,5.64,5.65,5.63,5.64,247400.0
2012-10-02 13:00:00,5.65,5.65,5.63,5.64,602200.0,5.65,5.65,5.63,5.64,602200.0
2012-10-02 13:30:00,5.65,5.67,5.64,5.65,369900.0,5.65,5.67,5.64,5.65,369900.0
2012-10-02 14:00:00,5.65,5.66,5.63,5.64,398500.0,5.65,5.66,5.63,5.64,398500.0
2012-10-02 14:30:00,5.64,5.64,5.62,5.64,440700.0,5.64,5.64,5.62,5.64,440700.0
2012-10-02 15:00:00,5.64,5.65,5.63,5.64,331500.0,5.64,5.65,5.63,5.64,331500.0
2012-10-02 15:30:00,5.64,5.66,5.63,5.66,1293700.0,5.64,5.66,5.63,5.66,1293700.0
2012-10-03 09:30:00,5.67,5.7,5.65,5.65,425500.0,5.67,5.7,5.65,5.65,425500.0
2012-10-03 10:00:00,5.66,5.7,5.63,5.69,1047200.0,5.66,5.7,5.63,5.69,1047200.0
2012-10-03 10:30:00,5.69,5.69,5.63,5.64,304800.0,5.69,5.69,5.63,5.64,304800.0
2012-10-03 11:00:00,5.63,5.69,5.63,5.68,655800.0,5.63,5.69,5.63,5.68,655800.0
2012-10-03 11:30:00,5.68,5.69,5.67,5.68,276200.0,5.68,5.69,5.67,5.68,276200.0
2012-10-03 12:00:00,5.68,5.68,5.66,5.68,320700.0,5.68,5.68,5.66,5.68,320700.0
2012-10-03 12:30:00,5.68,5.68,5.66,5.67,384500.0,5.68,5.68,5.66,5.67,384500.0
2012-10-03 13:00:00,5.67,5.68,5.66,5.66,182600.0,5.67,5.68,5.66,5.66,182600.0
2012-10-03 13:30:00,5.66,5.67,5.64,5.65,474300.0,5.66,5.67,5.64,5.65,474300.0
2012-10-03 14:00:00,5.65,5.67,5.63,5.66,615000.0,5.65,5.67,5.63,5.66,615000.0
2012-10-03 14:30:00,5.66,5.68,5.65,5.67,461800.0,5.66,5.68,5.65,5.67,461800.0
2012-10-03 15:00:00,5.66,5.72,5.66,5.7,1390200.0,5.66,5.72,5.66,5.7,1390200.0
2012-10-03 15:30:00,5.7,5.7,5.68,5.69,1639300.0,5.7,5.7,5.68,5.69,1639300.0
2012-10-04 09:30:00,5.74,5.76,5.69,5.74,763000.0,5.74,5.76,5.69,5.74,763000.0
2012-10-04 10:00:00,5.74,5.79,5.73,5.77,768600.0,5.74,5.79,5.73,5.77,768600.0
2012-10-04 10:30:00,5.77,5.8,5.76,5.77,718400.0,5.77,5.8,5.76,5.77,718400.0
2012-10-04 11:00:00,5.78,5.78,5.74,5.77,528700.0,5.78,5.78,5.74,5.77,528700.0
2012-10-04 11:30:00,5.77,5.79,5.76,5.78,286400.0,5.77,5.79,5.76,5.78,286400.0
2012-10-04 12:00:00,5.78,5.8,5.77,5.79,424400.0,5.78,5.8,5.77,5.79,424400.0
2012-10-04 12:30:00,5.79,5.8,5.79,5.8,101000.0,5.79,5.8,5.79,5.8,101000.0
2012-10-04 13:00:00,5.79,5.84,5.79,5.83,435800.0,5.79,5.84,5.79,5.83,435800.0
2012-10-04 13:30:00,5.84,5.84,5.8,5.83,523700.0,5.84,5.84,5.8,5.83,523700.0
2012-10-04 14:00:00,5.83,5.83,5.8,5.82,350700.0,5.83,5.83,5.8,5.82,350700.0
2012-10-04 14:30:00,5.82,5.82,5.81,5.82,167800.0,5.82,5.82,5.81,5.82,167800.0
2012-10-04 15:00:00,5.81,5.82,5.79,5.8,762700.0,5.81,5.82,5.79,5.8,762700.0
2012-10-04 15:30:00,5.81,5.82,5.79,5.82,1054200.0,5.81,5.82,5.79,5.82,1054200.0
2012-10-05 09:30:00,5.85,5.9,5.82,5.86,1901000.0,5.85,5.9,5.82,5.86,1901000.0
2012-10-05 10:00:00,5.86,5.86,5.82,5.85,1038900.0,5.86,5.86,5.82,5.85,1038900.0
2012-10-05 10:30:00,5.85,5.86,5.79,5.81,543600.0,5.85,5.86,5.79,5.81,543600.0
2012-10-05 11:00:00,5.8,5.85,5.79,5.81,1926200.0,5.8,5.85,5.79,5.81,1926200.0
2012-10-05 11:30:00,5.82,5.82,5.8,5.81,116400.0,5.82,5.82,5.8,5.81,116400.0
2012-10-05 12:00:00,5.81,5.81,5.75,5.78,976300.0,5.81,5.81,5.75,5.78,976300.0
2012-10-05 12:30:00,5.78,5.79,5.77,5.77,283700.0,5.78,5.79,5.77,5.77,283700.0
2012-10-05 13:00:00,5.78,5.79,5.77,5.78,255200.0,5.78,5.79,5.77,5.78,255200.0
2012-10-05 13:30:00,5.78,5.78,5.75,5.76,324300.0,5.78,5.78,5.75,5.76,324300.0
2012-10-05 14:00:00,5.77,5.77,5.73,5.77,1639300.0,5.77,5.77,5.73,5.77,1639300.0
2012-10-05 14:30:00,5.77,5.78,5.74,5.75,787700.0,5.77,5.78,5.74,5.75,787700.0
2012-10-05 15:00:00,5.75,5.77,5.75,5.77,417900.0,5.75,5.77,5.75,5.77,417900.0
2012-10-05 15:30:00,5.77,5.77,5.74,5.77,1341600.0,5.77,5.77,5.74,5.77,1341600.0
2012-10-08 09:30:00,5.76,5.76,5.71,5.73,476800.0,5.76,5.76,5.71,5.73,476800.0
2012-10-08 10:00:00,5.74,5.77,5.73,5.74,647000.0,5.74,5.77,5.73,5.74,647000.0
2012-10-08 10:30:00,5.75,5.78,5.73,5.75,340400.0,5.75,5.78,5.73,5.75,340400.0
2012-10-08 11:00:00,5.75,5.76,5.74,5.74,122400.0,5.75,5.76,5.74,5.74,122400.0
2012-10-08 11:30:00,5.74,5.75,5.74,5.74,64000.0,5.74,5.75,5.74,5.74,64000.0
2012-10-08 12:00:00,5.74,5.76,5.74,5.75,161700.0,5.74,5.76,5.74,5.75,161700.0
2012-10-08 12:30:00,5.75,5.75,5.74,5.74,27500.0,5.75,5.75,5.74,5.74,27500.0
2012-10-08 13:00:00,5.75,5.76,5.74,5.76,184300.0,5.75,5.76,5.74,5.76,184300.0
2012-10-08 13:30:00,5.76,5.77,5.75,5.76,271700.0,5.76,5.77,5.75,5.76,271700.0
2012-10-08 14:00:00,5.76,5.77,5.75,5.75,123000.0,5.76,5.77,5.75,5.75,123000.0
2012-10-08 14:30:00,5.75,5.76,5.74,5.74,175300.0,5.75,5.76,5.74,5.74,175300.0
2012-10-08 15:00:00,5.74,5.76,5.74,5.75,432200.0,5.74,5.76,5.74,5.75,432200.0
2012-10-08 15:30:00,5.75,5.76,5.74,5.76,549900.0,5.75,5.76,5.74,5.76,549900.0
2012-10-09 09:30:00,5.73,5.75,5.63,5.63,631500.0,5.73,5.75,5.63,5.63,631500.0
2012-10-09 10:00:00,5.63,5.71,5.63,5.7,801500.0,5.63,5.71,5.63,5.7,801500.0
2012-10-09 10:30:00,5.7,5.7,5.65,5.66,431200.0,5.7,5.7,5.65,5.66,431200.0
2012-10-09 11:00:00,5.66,5.66,5.62,5.63,394000.0,5.66,5.66,5.62,5.63,394000.0
2012-10-09 11:30:00,5.63,5.63,5.61,5.63,395000.0,5.63,5.63,5.61,5.63,395000.0
2012-10-09 12:00:00,5.63,5.64,5.62,5.62,572600.0,5.63,5.64,5.62,5.62,572600.0
2012-10-09 12:30:00,5.61,5.62,5.59,5.62,583100.0,5.61,5.62,5.59,5.62,583100.0
2012-10-09 13:00:00,5.62,5.62,5.61,5.62,167300.0,5.62,5.62,5.61,5.62,167300.0
2012-10-09 13:30:00,5.62,5.62,5.61,5.61,121100.0,5.62,5.62,5.61,5.61,121100.0
2012-10-09 14:00:00,5.61,5.62,5.6,5.61,465600.0,5.61,5.62,5.6,5.61,465600.0
2012-10-09 14:30:00,5.61,5.61,5.59,5.6,233400.0,5.61,5.61,5.59,5.6,233400.0
2012-10-09 15:00:00,5.6,5.61,5.59,5.61,359000.0,5.6,5.61,5.59,5.61,359000.0
2012-10-09 15:30:00,5.61,5.62,5.6,5.61,1264900.0,5.61,5.62,5.6,5.61,1264900.0
2012-10-10 09:30:00,5.59,5.61,5.57,5.61,1044100.0,5.59,5.61,5.57,5.61,1044100.0
2012-10-10 10:00:00,5.6,5.62,5.59,5.6,451700.0,5.6,5.62,5.59,5.6,451700.0
2012-10-10 10:30:00,5.6,5.62,5.6,5.6,384600.0,5.6,5.62,5.6,5.6,384600.0
2012-10-10 11:00:00,5.6,5.61,5.58,5.61,505000.0,5.6,5.61,5.58,5.61,505000.0
2012-10-10 11:30:00,5.6,5.61,5.56,5.57,350600.0,5.6,5.61,5.56,5.57,350600.0
2012-10-10 12:00:00,5.57,5.57,5.51,5.54,734800.0,5.57,5.57,5.51,5.54,734800.0
2012-10-10 12:30:00,5.54,5.54,5.52,5.54,201600.0,5.54,5.54,5.52,5.54,201600.0
2012-10-10 13:00:00,5.54,5.54,5.53,5.53,111000.0,5.54,5.54,5.53,5.53,111000.0
2012-10-10 13:30:00,5.54,5.55,5.53,5.54,220700.0,5.54,5.55,5.53,5.54,220700.0
2012-10-10 14:00:00,5.55,5.57,5.54,5.57,249800.0,5.55,5.57,5.54,5.57,249800.0
2012-10-10 14:30:00,5.57,5.57,5.56,5.57,301600.0,5.57,5.57,5.56,5.57,301600.0
2012-10-10 15:00:00,5.57,5.58,5.56,5.58,234800.0,5.57,5.58,5.56,5.58,234800.0
2012-10-10 15:30:00,5.58,5.58,5.55,5.56,1011200.0,5.58,5.58,5.55,5.56,1011200.0
2012-10-11 09:30:00,5.62,5.69,5.57,5.65,1069900.0,5.62,5.69,5.57,5.65,1069900.0
2012-10-11 10:00:00,5.65,5.71,5.64,5.71,2074300.0,5.65,5.71,5.64,5.71,2074300.0
2012-10-11 10:30:00,5.71,5.74,5.69,5.73,862400.0,5.71,5.74,5.69,5.73,862400.0
2012-10-11 11:00:00,5.73,5.74,5.69,5.71,813700.0,5.73,5.74,5.69,5.71,813700.0
2012-10-11 11:30:00,5.72,5.72,5.71,5.72,99600.0,5.72,5.72,5.71,5.72,99600.0
2012-10-11 12:00:00,5.71,5.73,5.71,5.71,198600.0,5.71,5.73,5.71,5.71,198600.0
2012-10-11 12:30:00,5.72,5.73,5.7,5.7,584800.0,5.72,5.73,5.7,5.7,584800.0
2012-10-11 13:00:00,5.7,5.71,5.69,5.69,126200.0,5.7,5.71,5.69,5.69,126200.0
2012-10-11 13:30:00,5.69,5.7,5.67,5.67,205000.0,5.69,5.7,5.67,5.67,205000.0
2012-10-11 14:00:00,5.67,5.68,5.63,5.64,1208500.0,5.67,5.68,5.63,5.64,1208500.0
2012-10-11 14:30:00,5.64,5.65,5.63,5.65,278500.0,5.64,5.65,5.63,5.65,278500.0
2012-10-11 15:00:00,5.65,5.65,5.59,5.59,1161600.0,5.65,5.65,5.59,5.59,1161600.0
2012-10-11 15:30:00,5.59,5.62,5.57,5.59,3845700.0,5.59,5.62,5.57,5.59,3845700.0
2012-10-12 09:30:00,5.58,5.68,5.57,5.66,1360600.0,5.58,5.68,5.57,5.66,1360600.0
2012-10-12 10:00:00,5.65,5.68,5.63,5.64,1878500.0,5.65,5.68,5.63,5.64,1878500.0
2012-10-12 10:30:00,5.64,5.65,5.59,5.62,1459200.0,5.64,5.65,5.59,5.62,1459200.0
2012-10-12 11:00:00,5.62,5.63,5.6,5.62,619100.0,5.62,5.63,5.6,5.62,619100.0
2012-10-12 11:30:00,5.61,5.62,5.57,5.57,664700.0,5.61,5.62,5.57,5.57,664700.0
2012-10-12 12:00:00,5.57,5.58,5.54,5.54,364100.0,5.57,5.58,5.54,5.54,364100.0
2012-10-12 12:30:00,5.54,5.55,5.53,5.53,153200.0,5.54,5.55,5.53,5.53,153200.0
2012-10-12 13:00:00,5.53,5.54,5.52,5.53,537600.0,5.53,5.54,5.52,5.53,537600.0
2012-10-12 13:30:00,5.53,5.55,5.5,5.55,911800.0,5.53,5.55,5.5,5.55,911800.0
2012-10-12 14:00:00,5.54,5.59,5.53,5.57,2186000.0,5.54,5.59,5.53,5.57,2186000.0
2012-10-12 14:30:00,5.57,5.59,5.56,5.58,782800.0,5.57,5.59,5.56,5.58,782800.0
2012-10-12 15:00:00,5.58,5.59,5.57,5.58,409500.0,5.58,5.59,5.57,5.58,409500.0
2012-10-12 15:30:00,5.58,5.58,5.56,5.58,1246000.0,5.58,5.58,5.56,5.58,1246000.0
2012-10-15 09:30:00,5.6,5.62,5.57,5.6,602800.0,5.6,5.62,5.57,5.6,602800.0
2012-10-15 10:00:00,5.6,5.61,5.54,5.56,469400.0,5.6,5.61,5.54,5.56,469400.0
2012-10-15 10:30:00,5.56,5.57,5.55,5.55,145500.0,5.56,5.57,5.55,5.55,145500.0
2012-10-15 11:00:00,5.55,5.56,5.54,5.56,166700.0,5.55,5.56,5.54,5.56,166700.0
2012-10-15 11:30:00,5.56,5.57,5.55,5.56,344900.0,5.56,5.57,5.55,5.56,344900.0
2012-10-15 12:00:00,5.56,5.57,5.55,5.57,248200.0,5.56,5.57,5.55,5.57,248200.0
2012-10-15 12:30:00,5.57,5.6,5.56,5.6,382300.0,5.57,5.6,5.56,5.6,382300.0
2012-10-15 13:00:00,5.59,5.6,5.58,5.58,162800.0,5.59,5.6,5.58,5.58,162800.0
2012-10-15 13:30:00,5.58,5.59,5.57,5.57,122800.0,5.58,5.59,5.57,5.57,122800.0
2012-10-15 14:00:00,5.57,5.58,5.57,5.58,304400.0,5.57,5.58,5.57,5.58,304400.0
2012-10-15 14:30:00,5.58,5.59,5.56,5.56,452800.0,5.58,5.59,5.56,5.56,452800.0
2012-10-15 15:00:00,5.57,5.59,5.56,5.59,473900.0,5.57,5.59,5.56,5.59,473900.0
2012-10-15 15:30:00,5.59,5.63,5.58,5.62,2020200.0,5.59,5.63,5.58,5.62,2020200.0
2012-10-16 09:30:00,5.66,5.67,5.62,5.65,252900.0,5.66,5.67,5.62,5.65,252900.0
2012-10-16 10:00:00,5.66,5.71,5.65,5.65,1412300.0,5.66,5.71,5.65,5.65,1412300.0
2012-10-16 10:30:00,5.66,5.67,5.64,5.64,300500.0,5.66,5.67,5.64,5.64,300500.0
2012-10-16 11:00:00,5.65,5.66,5.62,5.66,507800.0,5.65,5.66,5.62,5.66,507800.0
2012-10-16 11:30:00,5.65,5.68,5.65,5.68,300700.0,5.65,5.68,5.65,5.68,300700.0
2012-10-16 12:00:00,5.67,5.68,5.67,5.67,144600.0,5.67,5.68,5.67,5.67,144600.0
2012-10-16 12:30:00,5.67,5.68,5.65,5.65,218500.0,5.67,5.68,5.65,5.65,218500.0
2012-10-16 13:00:00,5.65,5.67,5.65,5.67,163700.0,5.65,5.67,5.65,5.67,163700.0
2012-10-16 13:30:00,5.67,5.69,5.66,5.69,230800.0,5.67,5.69,5.66,5.69,230800.0
2012-10-16 14:00:00,5.69,5.69,5.67,5.67,322300.0,5.69,5.69,5.67,5.67,322300.0
2012-10-16 14:30:00,5.67,5.68,5.66,5.67,241000.0,5.67,5.68,5.66,5.67,241000.0
2012-10-16 15:00:00,5.66,5.67,5.64,5.64,313700.0,5.66,5.67,5.64,5.64,313700.0
2012-10-16 15:30:00,5.65,5.67,5.63,5.67,1098700.0,5.65,5.67,5.63,5.67,1098700.0
2012-10-17 09:30:00,5.64,5.69,5.57,5.59,1043200.0,5.64,5.69,5.57,5.59,1043200.0
2012-10-17 10:00:00,5.59,5.6,5.55,5.58,1001000.0,5.59,5.6,5.55,5.58,1001000.0
2012-10-17 10:30:00,5.58,5.64,5.57,5.61,675300.0,5.58,5.64,5.57,5.61,675300.0
2012-10-17 11:00:00,5.62,5.63,5.59,5.6,985300.0,5.62,5.63,5.59,5.6,985300.0
2012-10-17 11:30:00,5.6,5.62,5.6,5.61,255200.0,5.6,5.62,5.6,5.61,255200.0
2012-10-17 12:00:00,5.61,5.62,5.6,5.61,807100.0,5.61,5.62,5.6,5.61,807100.0
2012-10-17 12:30:00,5.61,5.61,5.6,5.61,127400.0,5.61,5.61,5.6,5.61,127400.0
2012-10-17 13:00:00,5.61,5.61,5.6,5.61,406500.0,5.61,5.61,5.6,5.61,406500.0
2012-10-17 13:30:00,5.61,5.61,5.59,5.59,282000.0,5.61,5.61,5.59,5.59,282000.0
2012-10-17 14:00:00,5.6,5.6,5.57,5.58,369700.0,5.6,5.6,5.57,5.58,369700.0
2012-10-17 14:30:00,5.57,5.6,5.56,5.56,740900.0,5.57,5.6,5.56,5.56,740900.0
2012-10-17 15:00:00,5.56,5.58,5.52,5.55,2267000.0,5.56,5.58,5.52,5.55,2267000.0
2012-10-17 15:30:00,5.55,5.61,5.55,5.6,2935700.0,5.55,5.61,5.55,5.6,2935700.0
2012-10-18 09:30:00,5.5,5.54,5.44,5.49,2393200.0,5.5,5.54,5.44,5.49,2393200.0
2012-10-18 10:00:00,5.49,5.5,5.35,5.4,4041600.0,5.49,5.5,5.35,5.4,4041600.0
2012-10-18 10:30:00,5.4,5.44,5.38,5.42,2706800.0,5.4,5.44,5.38,5.42,2706800.0
2012-10-18 11:00:00,5.42,5.47,5.38,5.4,2203300.0,5.42,5.47,5.38,5.4,2203300.0
2012-10-18 11:30:00,5.41,5.5,5.41,5.48,2705500.0,5.41,5.5,5.41,5.48,2705500.0
2012-10-18 12:00:00,5.47,5.54,5.46,5.47,3241500.0,5.47,5.54,5.46,5.47,3241500.0
2012-10-18 12:30:00,5.47,5.51,5.44,5.5,1376400.0,5.47,5.51,5.44,5.5,1376400.0
2012-10-18 13:00:00,5.5,5.51,5.49,5.5,485300.0,5.5,5.51,5.49,5.5,485300.0
2012-10-18 13:30:00,5.51,5.51,5.48,5.5,363800.0,5.51,5.51,5.48,5.5,363800.0
2012-10-18 14:00:00,5.49,5.52,5.47,5.49,1363500.0,5.49,5.52,5.47,5.49,1363500.0
2012-10-18 14:30:00,5.49,5.5,5.42,5.42,3125500.0,5.49,5.5,5.42,5.42,3125500.0
2012-10-18 15:00:00,5.42,5.43,5.38,5.4,2109100.0,5.42,5.43,5.38,5.4,2109100.0
2012-10-18 15:30:00,5.4,5.41,5.37,5.39,3226100.0,5.4,5.41,5.37,5.39,3226100.0
2012-10-19 09:30:00,5.36,5.4,5.27,5.34,3247200.0,5.36,5.4,5.27,5.34,3247200.0
2012-10-19 10:00:00,5.34,5.35,5.28,5.29,1681200.0,5.34,5.35,5.28,5.29,1681200.0
2012-10-19 10:30:00,5.29,5.31,5.29,5.3,707000.0,5.29,5.31,5.29,5.3,707000.0
2012-10-19 11:00:00,5.3,5.31,5.26,5.26,864400.0,5.3,5.31,5.26,5.26,864400.0
2012-10-19 11:30:00,5.26,5.31,5.26,5.31,827600.0,5.26,5.31,5.26,5.31,827600.0
2012-10-19 12:00:00,5.31,5.31,5.28,5.28,710500.0,5.31,5.31,5.28,5.28,710500.0
2012-10-19 12:30:00,5.28,5.3,5.28,5.3,760700.0,5.28,5.3,5.28,5.3,760700.0
2012-10-19 13:00:00,5.29,5.3,5.25,5.25,1276700.0,5.29,5.3,5.25,5.25,1276700.0
2012-10-19 13:30:00,5.25,5.26,5.21,5.23,506700.0,5.25,5.26,5.21,5.23,506700.0
2012-10-19 14:00:00,5.23,5.23,5.18,5.2,628000.0,5.23,5.23,5.18,5.2,628000.0
2012-10-19 14:30:00,5.2,5.22,5.19,5.2,785400.0,5.2,5.22,5.19,5.2,785400.0
2012-10-19 15:00:00,5.21,5.27,5.2,5.24,1506700.0,5.21,5.27,5.2,5.24,1506700.0
2012-10-19 15:30:00,5.24,5.26,5.2,5.21,4592400.0,5.24,5.26,5.2,5.21,4592400.0
2012-10-22 09:30:00,5.23,5.33,5.22,5.22,987100.0,5.23,5.33,5.22,5.22,987100.0
2012-10-22 10:00:00,5.23,5.26,5.22,5.26,941300.0,5.23,5.26,5.22,5.26,941300.0
2012-10-22 10:30:00,5.25,5.29,5.24,5.25,1910500.0,5.25,5.29,5.24,5.25,1910500.0
2012-10-22 11:00:00,5.25,5.26,5.22,5.23,666200.0,5.25,5.26,5.22,5.23,666200.0
2012-10-22 11:30:00,5.23,5.27,5.22,5.26,580400.0,5.23,5.27,5.22,5.26,580400.0
2012-10-22 12:00:00,5.26,5.27,5.25,5.25,308400.0,5.26,5.27,5.25,5.25,308400.0
2012-10-22 12:30:00,5.25,5.26,5.25,5.25,192100.0,5.25,5.26,5.25,5.25,192100.0
2012-10-22 13:00:00,5.25,5.26,5.23,5.24,484600.0,5.25,5.26,5.23,5.24,484600.0
2012-10-22 13:30:00,5.23,5.24,5.22,5.22,588300.0,5.23,5.24,5.22,5.22,588300.0
2012-10-22 14:00:00,5.22,5.23,5.2,5.21,1247300.0,5.22,5.23,5.2,5.21,1247300.0
2012-10-22 14:30:00,5.21,5.22,5.19,5.21,799700.0,5.21,5.22,5.19,5.21,799700.0
2012-10-22 15:00:00,5.21,5.27,5.19,5.27,2806300.0,5.21,5.27,5.19,5.27,2806300.0
2012-10-22 15:30:00,5.27,5.31,5.21,5.22,6195600.0,5.27,5.31,5.21,5.22,6195600.0
2012-10-23 09:30:00,5.15,5.2,5.13,5.17,1002700.0,5.15,5.2,5.13,5.17,1002700.0
2012-10-23 10:00:00,5.18,5.21,5.15,5.19,2346900.0,5.18,5.21,5.15,5.19,2346900.0
2012-10-23 10:30:00,5.2,5.2,5.13,5.14,1972500.0,5.2,5.2,5.13,5.14,1972500.0
2012-10-23 11:00:00,5.15,5.18,5.11,5.17,2238500.0,5.15,5.18,5.11,5.17,2238500.0
2012-10-23 11:30:00,5.16,5.22,5.16,5.22,2088200.0,5.16,5.22,5.16,5.22,2088200.0
2012-10-23 12:00:00,5.21,5.26,5.19,5.2,1807400.0,5.21,5.26,5.19,5.2,1807400.0
2012-10-23 12:30:00,5.21,5.23,5.18,5.19,1147200.0,5.21,5.23,5.18,5.19,1147200.0
2012-10-23 13:00:00,5.18,5.22,5.15,5.16,2687200.0,5.18,5.22,5.15,5.16,2687200.0
2012-10-23 13:30:00,5.16,5.18,5.13,5.15,957700.0,5.16,5.18,5.13,5.15,957700.0
2012-10-23 14:00:00,5.15,5.15,5.13,5.13,1222800.0,5.15,5.15,5.13,5.13,1222800.0
2012-10-23 14:30:00,5.13,5.14,5.12,5.13,1115300.0,5.13,5.14,5.12,5.13,1115300.0
2012-10-23 15:00:00,5.13,5.14,5.1,5.11,2029300.0,5.13,5.14,5.1,5.11,2029300.0
2012-10-23 15:30:00,5.11,5.13,5.1,5.11,2723600.0,5.11,5.13,5.1,5.11,2723600.0
2012-10-24 09:30:00,5.17,5.22,5.15,5.2,979000.0,5.17,5.22,5.15,5.2,979000.0
2012-10-24 10:00:00,5.2,5.22,5.14,5.17,1226300.0,5.2,5.22,5.14,5.17,1226300.0
2012-10-24 10:30:00,5.17,5.2,5.12,5.13,1321500.0,5.17,5.2,5.12,5.13,1321500.0
2012-10-24 11:00:00,5.13,5.15,5.11,5.13,885300.0,5.13,5.15,5.11,5.13,885300.0
2012-10-24 11:30:00,5.13,5.14,5.1,5.11,772200.0,5.13,5.14,5.1,5.11,772200.0
2012-10-24 12:00:00,5.12,5.13,5.11,5.11,394800.0,5.12,5.13,5.11,5.11,394800.0
2012-10-24 12:30:00,5.12,5.12,5.11,5.12,204100.0,5.12,5.12,5.11,5.12,204100.0
2012-10-24 13:00:00,5.12,5.15,5.11,5.14,1088400.0,5.12,5.15,5.11,5.14,1088400.0
2012-10-24 13:30:00,5.15,5.15,5.13,5.13,454000.0,5.15,5.15,5.13,5.13,454000.0
2012-10-24 14:00:00,5.13,5.15,5.1,5.13,701200.0,5.13,5.15,5.1,5.13,701200.0
2012-10-24 14:30:00,5.13,5.14,5.1,5.11,958900.0,5.13,5.14,5.1,5.11,958900.0
2012-10-24 15:00:00,5.11,5.12,5.09,5.1,1025200.0,5.11,5.12,5.09,5.1,1025200.0
2012-10-24 15:30:00,5.1,5.12,5.07,5.08,4310900.0,5.1,5.12,5.07,5.08,4310900.0
2012-10-25 09:30:00,5.15,5.17,5.13,5.16,922800.0,5.15,5.17,5.13,5.16,922800.0
2012-10-25 10:00:00,5.16,5.19,5.14,5.16,1214900.0,5.16,5.19,5.14,5.16,1214900.0
2012-10-25 10:30:00,5.16,5.16,5.12,5.14,541100.0,5.16,5.16,5.12,5.14,541100.0
2012-10-25 11:00:00,5.14,5.16,5.13,5.16,600000.0,5.14,5.16,5.13,5.16,600000.0
2012-10-25 11:30:00,5.15,5.16,5.11,5.13,781100.0,5.15,5.16,5.11,5.13,781100.0
2012-10-25 12:00:00,5.13,5.13,5.08,5.08,301900.0,5.13,5.13,5.08,5.08,301900.0
2012-10-25 12:30:00,5.09,5.14,5.07,5.14,825300.0,5.09,5.14,5.07,5.14,825300.0
2012-10-25 13:00:00,5.15,5.15,5.11,5.11,587900.0,5.15,5.15,5.11,5.11,587900.0
2012-10-25 13:30:00,5.12,5.12,5.1,5.11,671700.0,5.12,5.12,5.1,5.11,671700.0
2012-10-25 14:00:00,5.11,5.13,5.1,5.13,1091000.0,5.11,5.13,5.1,5.13,1091000.0
2012-10-25 14:30:00,5.13,5.13,5.11,5.12,538000.0,5.13,5.13,5.11,5.12,538000.0
2012-10-25 15:00:00,5.11,5.13,5.1,5.12,854900.0,5.11,5.13,5.1,5.12,854900.0
2012-10-25 15:30:00,5.12,5.13,5.11,5.13,1006500.0,5.12,5.13,5.11,5.13,1006500.0
2012-10-26 09:30:00,5.05,5.14,5.04,5.1,1677300.0,5.05,5.14,5.04,5.1,1677300.0
2012-10-26 10:00:00,5.1,5.12,5.07,5.11,1533900.0,5.1,5.12,5.07,5.11,1533900.0
2012-10-26 10:30:00,5.1,5.12,5.05,5.11,1816400.0,5.1,5.12,5.05,5.11,1816400.0
2012-10-26 11:00:00,5.11,5.16,5.08,5.13,1991500.0,5.11,5.16,5.08,5.13,1991500.0
2012-10-26 11:30:00,5.13,5.13,5.11,5.13,711400.0,5.13,5.13,5.11,5.13,711400.0
2012-10-26 12:00:00,5.13,5.13,5.09,5.12,713800.0,5.13,5.13,5.09,5.12,713800.0
2012-10-26 12:30:00,5.12,5.13,5.1,5.13,306600.0,5.12,5.13,5.1,5.13,306600.0
2012-10-26 13:00:00,5.13,5.14,5.12,5.13,309300.0,5.13,5.14,5.12,5.13,309300.0
2012-10-26 13:30:00,5.14,5.18,5.13,5.15,1269000.0,5.14,5.18,5.13,5.15,1269000.0
2012-10-26 14:00:00,5.15,5.17,5.14,5.17,491700.0,5.15,5.17,5.14,5.17,491700.0
2012-10-26 14:30:00,5.17,5.19,5.15,5.18,842700.0,5.17,5.19,5.15,5.18,842700.0
2012-10-26 15:00:00,5.18,5.18,5.16,5.18,932400.0,5.18,5.18,5.16,5.18,932400.0
2012-10-26 15:30:00,5.18,5.2,5.16,5.17,2269800.0,5.18,5.2,5.16,5.17,2269800.0
2012-10-31 09:30:00,5.15,5.17,5.07,5.09,846000.0,5.15,5.17,5.07,5.09,846000.0
2012-10-31 10:00:00,5.09,5.13,5.09,5.1,447200.0,5.09,5.13,5.09,5.1,447200.0
2012-10-31 10:30:00,5.1,5.12,5.1,5.12,160300.0,5.1,5.12,5.1,5.12,160300.0
2012-10-31 11:00:00,5.12,5.12,5.08,5.08,262600.0,5.12,5.12,5.08,5.08,262600.0
2012-10-31 11:30:00,5.09,5.1,5.08,5.1,139700.0,5.09,5.1,5.08,5.1,139700.0
2012-10-31 12:00:00,5.09,5.1,5.07,5.07,395600.0,5.09,5.1,5.07,5.07,395600.0
2012-10-31 12:30:00,5.07,5.1,5.07,5.08,325100.0,5.07,5.1,5.07,5.08,325100.0
2012-10-31 13:00:00,5.08,5.09,5.08,5.08,76800.0,5.08,5.09,5.08,5.08,76800.0
2012-10-31 13:30:00,5.09,5.11,5.08,5.11,306800.0,5.09,5.11,5.08,5.11,306800.0
2012-10-31 14:00:00,5.11,5.11,5.1,5.11,168100.0,5.11,5.11,5.1,5.11,168100.0
2012-10-31 14:30:00,5.1,5.12,5.1,5.12,338100.0,5.1,5.12,5.1,5.12,338100.0
2012-10-31 15:00:00,5.11,5.13,5.11,5.13,379700.0,5.11,5.13,5.11,5.13,379700.0
2012-10-31 15:30:00,5.13,5.14,5.12,5.14,1251700.0,5.13,5.14,5.12,5.14,1251700.0
2012-11-01 09:30:00,5.1,5.16,5.1,5.14,1619200.0,5.1,5.16,5.1,5.14,1619200.0
2012-11-01 10:00:00,5.15,5.21,5.14,5.2,1044400.0,5.15,5.21,5.14,5.2,1044400.0
2012-11-01 10:30:00,5.21,5.21,5.18,5.2,657200.0,5.21,5.21,5.18,5.2,657200.0
2012-11-01 11:00:00,5.19,5.2,5.19,5.19,247900.0,5.19,5.2,5.19,5.19,247900.0
2012-11-01 11:30:00,5.2,5.21,5.19,5.21,223600.0,5.2,5.21,5.19,5.21,223600.0
2012-11-01 12:00:00,5.2,5.21,5.17,5.18,873500.0,5.2,5.21,5.17,5.18,873500.0
2012-11-01 12:30:00,5.18,5.19,5.18,5.18,117100.0,5.18,5.19,5.18,5.18,117100.0
2012-11-01 13:00:00,5.18,5.19,5.18,5.18,114800.0,5.18,5.19,5.18,5.18,114800.0
2012-11-01 13:30:00,5.19,5.19,5.18,5.18,161900.0,5.19,5.19,5.18,5.18,161900.0
2012-11-01 14:00:00,5.19,5.2,5.18,5.2,285500.0,5.19,5.2,5.18,5.2,285500.0
2012-11-01 14:30:00,5.2,5.2,5.19,5.2,539200.0,5.2,5.2,5.19,5.2,539200.0
2012-11-01 15:00:00,5.2,5.23,5.19,5.21,780100.0,5.2,5.23,5.19,5.21,780100.0
2012-11-01 15:30:00,5.21,5.24,5.2,5.23,1694800.0,5.21,5.24,5.2,5.23,1694800.0
2012-11-02 09:30:00,5.23,5.26,5.2,5.21,558700.0,5.23,5.26,5.2,5.21,558700.0
2012-11-02 10:00:00,5.21,5.22,5.18,5.21,459900.0,5.21,5.22,5.18,5.21,459900.0
2012-11-02 10:30:00,5.21,5.24,5.2,5.2,544100.0,5.21,5.24,5.2,5.2,544100.0
2012-11-02 11:00:00,5.2,5.21,5.19,5.19,187200.0,5.2,5.21,5.19,5.19,187200.0
2012-11-02 11:30:00,5.2,5.21,5.19,5.21,241000.0,5.2,5.21,5.19,5.21,241000.0
2012-11-02 12:00:00,5.21,5.21,5.2,5.2,109600.0,5.21,5.21,5.2,5.2,109600.0
2012-11-02 12:30:00,5.2,5.24,5.19,5.21,923800.0,5.2,5.24,5.19,5.21,923800.0
2012-11-02 13:00:00,5.21,5.24,5.21,5.23,389100.0,5.21,5.24,5.21,5.23,389100.0
2012-11-02 13:30:00,5.23,5.25,5.22,5.22,1132600.0,5.23,5.25,5.22,5.22,1132600.0
2012-11-02 14:00:00,5.22,5.23,5.21,5.21,192400.0,5.22,5.23,5.21,5.21,192400.0
2012-11-02 14:30:00,5.21,5.22,5.19,5.21,465600.0,5.21,5.22,5.19,5.21,465600.0
2012-11-02 15:00:00,5.21,5.22,5.19,5.2,585300.0,5.21,5.22,5.19,5.2,585300.0
2012-11-02 15:30:00,5.21,5.21,5.17,5.19,2431000.0,5.21,5.21,5.17,5.19,2431000.0
2012-11-05 09:30:00,5.2,5.23,5.17,5.2,451700.0,5.2,5.23,5.17,5.2,451700.0
2012-11-05 10:00:00,5.2,5.25,5.2,5.25,792300.0,5.2,5.25,5.2,5.25,792300.0
2012-11-05 10:30:00,5.25,5.29,5.24,5.27,1347400.0,5.25,5.29,5.24,5.27,1347400.0
2012-11-05 11:00:00,5.27,5.29,5.26,5.28,634800.0,5.27,5.29,5.26,5.28,634800.0
2012-11-05 11:30:00,5.29,5.31,5.28,5.29,1102700.0,5.29,5.31,5.28,5.29,1102700.0
2012-11-05 12:00:00,5.28,5.29,5.25,5.25,822900.0,5.28,5.29,5.25,5.25,822900.0
2012-11-05 12:30:00,5.25,5.29,5.25,5.28,790800.0,5.25,5.29,5.25,5.28,790800.0
2012-11-05 13:00:00,5.28,5.31,5.27,5.31,635200.0,5.28,5.31,5.27,5.31,635200.0
2012-11-05 13:30:00,5.31,5.32,5.3,5.31,540900.0,5.31,5.32,5.3,5.31,540900.0
2012-11-05 14:00:00,5.31,5.31,5.3,5.31,501500.0,5.31,5.31,5.3,5.31,501500.0
2012-11-05 14:30:00,5.31,5.34,5.3,5.33,1654000.0,5.31,5.34,5.3,5.33,1654000.0
2012-11-05 15:00:00,5.33,5.34,5.31,5.33,1176000.0,5.33,5.34,5.31,5.33,1176000.0
2012-11-05 15:30:00,5.33,5.35,5.32,5.35,3564800.0,5.33,5.35,5.32,5.35,3564800.0
2012-11-06 09:30:00,5.33,5.35,5.31,5.33,395500.0,5.33,5.35,5.31,5.33,395500.0
2012-11-06 10:00:00,5.33,5.35,5.31,5.33,608500.0,5.33,5.35,5.31,5.33,608500.0
2012-11-06 10:30:00,5.33,5.37,5.32,5.36,1139900.0,5.33,5.37,5.32,5.36,1139900.0
2012-11-06 11:00:00,5.36,5.38,5.35,5.38,732600.0,5.36,5.38,5.35,5.38,732600.0
2012-11-06 11:30:00,5.38,5.42,5.37,5.42,535600.0,5.38,5.42,5.37,5.42,535600.0
2012-11-06 12:00:00,5.42,5.44,5.41,5.42,710100.0,5.42,5.44,5.41,5.42,710100.0
2012-11-06 12:30:00,5.43,5.44,5.4,5.43,1305300.0,5.43,5.44,5.4,5.43,1305300.0
2012-11-06 13:00:00,5.43,5.45,5.4,5.42,939400.0,5.43,5.45,5.4,5.42,939400.0
2012-11-06 13:30:00,5.42,5.43,5.4,5.41,535900.0,5.42,5.43,5.4,5.41,535900.0
2012-11-06 14:00:00,5.41,5.41,5.39,5.4,346900.0,5.41,5.41,5.39,5.4,346900.0
2012-11-06 14:30:00,5.4,5.4,5.36,5.37,667800.0,5.4,5.4,5.36,5.37,667800.0
2012-11-06 15:00:00,5.36,5.38,5.35,5.35,764300.0,5.36,5.38,5.35,5.35,764300.0
2012-11-06 15:30:00,5.36,5.36,5.33,5.35,1487600.0,5.36,5.36,5.33,5.35,1487600.0
2012-11-07 09:30:00,5.31,5.32,5.18,5.2,814600.0,5.31,5.32,5.18,5.2,814600.0
2012-11-07 10:00:00,5.2,5.23,5.17,5.23,1177800.0,5.2,5.23,5.17,5.23,1177800.0
2012-11-07 10:30:00,5.23,5.24,5.19,5.21,1509600.0,5.23,5.24,5.19,5.21,1509600.0
2012-11-07 11:00:00,5.21,5.22,5.15,5.15,1401900.0,5.21,5.22,5.15,5.15,1401900.0
2012-11-07 11:30:00,5.16,5.18,5.13,5.16,454300.0,5.16,5.18,5.13,5.16,454300.0
2012-11-07 12:00:00,5.17,5.21,5.16,5.2,413700.0,5.17,5.21,5.16,5.2,413700.0
2012-11-07 12:30:00,5.2,5.2,5.16,5.18,901400.0,5.2,5.2,5.16,5.18,901400.0
2012-11-07 13:00:00,5.19,5.23,5.18,5.2,533000.0,5.19,5.23,5.18,5.2,533000.0
2012-11-07 13:30:00,5.2,5.21,5.19,5.2,87300.0,5.2,5.21,5.19,5.2,87300.0
2012-11-07 14:00:00,5.21,5.24,5.19,5.2,700500.0,5.21,5.24,5.19,5.2,700500.0
2012-11-07 14:30:00,5.2,5.2,5.17,5.2,478800.0,5.2,5.2,5.17,5.2,478800.0
2012-11-07 15:00:00,5.2,5.2,5.18,5.19,275500.0,5.2,5.2,5.18,5.19,275500.0
2012-11-07 15:30:00,5.19,5.21,5.16,5.17,1591400.0,5.19,5.21,5.16,5.17,1591400.0
2012-11-08 09:30:00,5.16,5.21,5.15,5.15,790400.0,5.16,5.21,5.15,5.15,790400.0
2012-11-08 10:00:00,5.15,5.17,5.13,5.16,1434600.0,5.15,5.17,5.13,5.16,1434600.0
2012-11-08 10:30:00,5.16,5.21,5.15,5.16,1031900.0,5.16,5.21,5.15,5.16,1031900.0
2012-11-08 11:00:00,5.17,5.19,5.14,5.15,1665100.0,5.17,5.19,5.14,5.15,1665100.0
2012-11-08 11:30:00,5.15,5.17,5.13,5.16,530200.0,5.15,5.17,5.13,5.16,530200.0
2012-11-08 12:00:00,5.16,5.16,5.13,5.15,259700.0,5.16,5.16,5.13,5.15,259700.0
2012-11-08 12:30:00,5.15,5.15,5.12,5.13,285100.0,5.15,5.15,5.12,5.13,285100.0
2012-11-08 13:00:00,5.12,5.13,5.09,5.11,620900.0,5.12,5.13,5.09,5.11,620900.0
2012-11-08 13:30:00,5.11,5.13,5.09,5.12,770200.0,5.11,5.13,5.09,5.12,770200.0
2012-11-08 14:00:00,5.13,5.14,5.1,5.11,588500.0,5.13,5.14,5.1,5.11,588500.0
2012-11-08 14:30:00,5.11,5.12,5.09,5.1,407500.0,5.11,5.12,5.09,5.1,407500.0
2012-11-08 15:00:00,5.11,5.13,5.1,5.12,695000.0,5.11,5.13,5.1,5.12,695000.0
2012-11-08 15:30:00,5.13,5.13,5.08,5.09,2108600.0,5.13,5.13,5.08,5.09,2108600.0
2012-11-09 09:30:00,5.08,5.16,5.08,5.16,566500.0,5.08,5.16,5.08,5.16,566500.0
2012-11-09 10:00:00,5.16,5.2,5.15,5.19,991600.0,5.16,5.2,5.15,5.19,991600.0
2012-11-09 10:30:00,5.19,5.21,5.17,5.19,522800.0,5.19,5.21,5.17,5.19,522800.0
2012-11-09 11:00:00,5.18,5.21,5.17,5.18,1557400.0,5.18,5.21,5.17,5.18,1557400.0
2012-11-09 11:30:00,5.18,5.21,5.17,5.2,563000.0,5.18,5.21,5.17,5.2,563000.0
2012-11-09 12:00:00,5.2,5.23,5.19,5.22,944500.0,5.2,5.23,5.19,5.22,944500.0
2012-11-09 12:30:00,5.23,5.24,5.21,5.21,454500.0,5.23,5.24,5.21,5.21,454500.0
2012-11-09 13:00:00,5.21,5.24,5.19,5.19,683900.0,5.21,5.24,5.19,5.19,683900.0
2012-11-09 13:30:00,5.2,5.21,5.17,5.19,684600.0,5.2,5.21,5.17,5.19,684600.0
2012-11-09 14:00:00,5.19,5.21,5.18,5.19,307800.0,5.19,5.21,5.18,5.19,307800.0
2012-11-09 14:30:00,5.19,5.21,5.18,5.18,426000.0,5.19,5.21,5.18,5.18,426000.0
2012-11-09 15:00:00,5.19,5.19,5.16,5.19,1026500.0,5.19,5.19,5.16,5.19,1026500.0
2012-11-09 15:30:00,5.19,5.2,5.14,5.14,4241800.0,5.19,5.2,5.14,5.14,4241800.0
2012-11-12 09:30:00,5.17,5.21,5.15,5.2,968400.0,5.17,5.21,5.15,5.2,968400.0
2012-11-12 10:00:00,5.2,5.21,5.16,5.17,349000.0,5.2,5.21,5.16,5.17,349000.0
2012-11-12 10:30:00,5.17,5.19,5.17,5.17,358800.0,5.17,5.19,5.17,5.17,358800.0
2012-11-12 11:00:00,5.17,5.18,5.17,5.18,150800.0,5.17,5.18,5.17,5.18,150800.0
2012-11-12 11:30:00,5.17,5.2,5.17,5.2,838300.0,5.17,5.2,5.17,5.2,838300.0
2012-11-12 12:00:00,5.2,5.21,5.18,5.2,1406500.0,5.2,5.21,5.18,5.2,1406500.0
2012-11-12 12:30:00,5.2,5.22,5.19,5.21,243900.0,5.2,5.22,5.19,5.21,243900.0
2012-11-12 13:00:00,5.22,5.22,5.21,5.21,112500.0,5.22,5.22,5.21,5.21,112500.0
2012-11-12 13:30:00,5.21,5.22,5.2,5.21,142200.0,5.21,5.22,5.2,5.21,142200.0
2012-11-12 14:00:00,5.2,5.21,5.19,5.19,203200.0,5.2,5.21,5.19,5.19,203200.0
2012-11-12 14:30:00,5.2,5.21,5.18,5.21,555800.0,5.2,5.21,5.18,5.21,555800.0
2012-11-12 15:00:00,5.21,5.22,5.19,5.2,985200.0,5.21,5.22,5.19,5.2,985200.0
2012-11-12 15:30:00,5.2,5.21,5.18,5.21,1191700.0,5.2,5.21,5.18,5.21,1191700.0
2012-11-13 09:30:00,5.2,5.33,5.18,5.3,2875700.0,5.2,5.33,5.18,5.3,2875700.0
2012-11-13 10:00:00,5.29,5.3,5.26,5.28,1360400.0,5.29,5.3,5.26,5.28,1360400.0
2012-11-13 10:30:00,5.28,5.31,5.27,5.31,1448200.0,5.28,5.31,5.27,5.31,1448200.0
2012-11-13 11:00:00,5.31,5.32,5.3,5.32,706600.0,5.31,5.32,5.3,5.32,706600.0
2012-11-13 11:30:00,5.31,5.32,5.27,5.29,1285100.0,5.31,5.32,5.27,5.29,1285100.0
2012-11-13 12:00:00,5.3,5.31,5.28,5.28,669200.0,5.3,5.31,5.28,5.28,669200.0
2012-11-13 12:30:00,5.29,5.29,5.26,5.27,666400.0,5.29,5.29,5.26,5.27,666400.0
2012-11-13 13:00:00,5.28,5.29,5.27,5.28,383300.0,5.28,5.29,5.27,5.28,383300.0
2012-11-13 13:30:00,5.28,5.29,5.25,5.27,389800.0,5.28,5.29,5.25,5.27,389800.0
2012-11-13 14:00:00,5.27,5.29,5.27,5.28,1279000.0,5.27,5.29,5.27,5.28,1279000.0
2012-11-13 14:30:00,5.28,5.29,5.25,5.25,1013200.0,5.28,5.29,5.25,5.25,1013200.0
2012-11-13 15:00:00,5.25,5.26,5.2,5.21,564800.0,5.25,5.26,5.2,5.21,564800.0
2012-11-13 15:30:00,5.21,5.24,5.19,5.2,1685800.0,5.21,5.24,5.19,5.2,1685800.0
2012-11-14 09:30:00,5.22,5.28,5.19,5.23,682000.0,5.22,5.28,5.19,5.23,682000.0
2012-11-14 10:00:00,5.23,5.24,5.2,5.2,546100.0,5.23,5.24,5.2,5.2,546100.0
2012-11-14 10:30:00,5.2,5.21,5.16,5.17,3219700.0,5.2,5.21,5.16,5.17,3219700.0
2012-11-14 11:00:00,5.16,5.2,5.15,5.2,444000.0,5.16,5.2,5.15,5.2,444000.0
2012-11-14 11:30:00,5.19,5.2,5.17,5.19,413300.0,5.19,5.2,5.17,5.19,413300.0
2012-11-14 12:00:00,5.19,5.2,5.15,5.15,264300.0,5.19,5.2,5.15,5.15,264300.0
2012-11-14 12:30:00,5.15,5.16,5.13,5.13,188400.0,5.15,5.16,5.13,5.13,188400.0
2012-11-14 13:00:00,5.14,5.16,5.13,5.15,268000.0,5.14,5.16,5.13,5.15,268000.0
2012-11-14 13:30:00,5.16,5.18,5.14,5.17,533300.0,5.16,5.18,5.14,5.17,533300.0
2012-11-14 14:00:00,5.17,5.19,5.14,5.17,401800.0,5.17,5.19,5.14,5.17,401800.0
2012-11-14 14:30:00,5.17,5.17,5.14,5.16,434900.0,5.17,5.17,5.14,5.16,434900.0
2012-11-14 15:00:00,5.16,5.16,5.12,5.15,1036600.0,5.16,5.16,5.12,5.15,1036600.0
2012-11-14 15:30:00,5.14,5.15,5.11,5.12,1726100.0,5.14,5.15,5.11,5.12,1726100.0
2012-11-15 09:30:00,5.12,5.17,5.09,5.12,483000.0,5.12,5.17,5.09,5.12,483000.0
2012-11-15 10:00:00,5.11,5.16,5.09,5.13,928100.0,5.11,5.16,5.09,5.13,928100.0
2012-11-15 10:30:00,5.13,5.15,5.11,5.12,1313300.0,5.13,5.15,5.11,5.12,1313300.0
2012-11-15 11:00:00,5.12,5.13,5.1,5.1,456700.0,5.12,5.13,5.1,5.1,456700.0
2012-11-15 11:30:00,5.11,5.12,5.1,5.1,420100.0,5.11,5.12,5.1,5.1,420100.0
2012-11-15 12:00:00,5.11,5.11,5.1,5.11,145900.0,5.11,5.11,5.1,5.11,145900.0
2012-11-15 12:30:00,5.1,5.13,5.09,5.1,700600.0,5.1,5.13,5.09,5.1,700600.0
2012-11-15 13:00:00,5.11,5.11,5.09,5.1,168500.0,5.11,5.11,5.09,5.1,168500.0
2012-11-15 13:30:00,5.1,5.12,5.09,5.1,1060700.0,5.1,5.12,5.09,5.1,1060700.0
2012-11-15 14:00:00,5.1,5.1,5.09,5.1,235900.0,5.1,5.1,5.09,5.1,235900.0
2012-11-15 14:30:00,5.1,5.11,5.09,5.11,305300.0,5.1,5.11,5.09,5.11,305300.0
2012-11-15 15:00:00,5.11,5.11,5.1,5.1,639000.0,5.11,5.11,5.1,5.1,639000.0
2012-11-15 15:30:00,5.1,5.13,5.1,5.11,1325100.0,5.1,5.13,5.1,5.11,1325100.0
2012-11-16 09:30:00,5.12,5.16,5.1,5.11,1313500.0,5.12,5.16,5.1,5.11,1313500.0
2012-11-16 10:00:00,5.11,5.13,5.1,5.12,672400.0,5.11,5.13,5.1,5.12,672400.0
2012-11-16 10:30:00,5.11,5.13,5.1,5.1,698400.0,5.11,5.13,5.1,5.1,698400.0
2012-11-16 11:00:00,5.1,5.13,5.1,5.1,613700.0,5.1,5.13,5.1,5.1,613700.0
2012-11-16 11:30:00,5.11,5.17,5.1,5.17,1049000.0,5.11,5.17,5.1,5.17,1049000.0
2012-11-16 12:00:00,5.17,5.18,5.16,5.17,388400.0,5.17,5.18,5.16,5.17,388400.0
2012-11-16 12:30:00,5.17,5.2,5.16,5.17,429800.0,5.17,5.2,5.16,5.17,429800.0
2012-11-16 13:00:00,5.18,5.18,5.15,5.16,460400.0,5.18,5.18,5.15,5.16,460400.0
2012-11-16 13:30:00,5.16,5.16,5.14,5.15,445300.0,5.16,5.16,5.14,5.15,445300.0
2012-11-16 14:00:00,5.15,5.15,5.11,5.11,362300.0,5.15,5.15,5.11,5.11,362300.0
2012-11-16 14:30:00,5.12,5.13,5.1,5.12,706300.0,5.12,5.13,5.1,5.12,706300.0
2012-11-16 15:00:00,5.12,5.13,5.11,5.12,639700.0,5.12,5.13,5.11,5.12,639700.0
2012-11-16 15:30:00,5.13,5.15,5.12,5.13,1978400.0,5.13,5.15,5.12,5.13,1978400.0
2012-11-19 09:30:00,5.21,5.23,5.18,5.21,768200.0,5.21,5.23,5.18,5.21,768200.0
2012-11-19 10:00:00,5.21,5.22,5.17,5.19,797800.0,5.21,5.22,5.17,5.19,797800.0
2012-11-19 10:30:00,5.19,5.24,5.19,5.2,1117700.0,5.19,5.24,5.19,5.2,1117700.0
2012-11-19 11:00:00,5.2,5.22,5.18,5.22,696300.0,5.2,5.22,5.18,5.22,696300.0
2012-11-19 11:30:00,5.21,5.22,5.2,5.2,332000.0,5.21,5.22,5.2,5.2,332000.0
2012-11-19 12:00:00,5.2,5.21,5.2,5.2,221400.0,5.2,5.21,5.2,5.2,221400.0
2012-11-19 12:30:00,5.2,5.21,5.19,5.19,315000.0,5.2,5.21,5.19,5.19,315000.0
2012-11-19 13:00:00,5.19,5.21,5.19,5.19,318600.0,5.19,5.21,5.19,5.19,318600.0
2012-11-19 13:30:00,5.19,5.21,5.19,5.19,434100.0,5.19,5.21,5.19,5.19,434100.0
2012-11-19 14:00:00,5.19,5.2,5.19,5.19,156600.0,5.19,5.2,5.19,5.19,156600.0
2012-11-19 14:30:00,5.19,5.2,5.19,5.19,125300.0,5.19,5.2,5.19,5.19,125300.0
2012-11-19 15:00:00,5.2,5.2,5.18,5.18,441600.0,5.2,5.2,5.18,5.18,441600.0
2012-11-19 15:30:00,5.18,5.21,5.17,5.2,1962800.0,5.18,5.21,5.17,5.2,1962800.0
2012-11-20 09:30:00,5.25,5.33,5.21,5.3,4262200.0,5.25,5.33,5.21,5.3,4262200.0
2012-11-20 10:00:00,5.3,5.34,5.27,5.32,6344900.0,5.3,5.34,5.27,5.32,6344900.0
2012-11-20 10:30:00,5.31,5.33,5.24,5.24,2836000.0,5.31,5.33,5.24,5.24,2836000.0
2012-11-20 11:00:00,5.24,5.27,5.22,5.24,1129900.0,5.24,5.27,5.22,5.24,1129900.0
2012-11-20 11:30:00,5.24,5.26,5.23,5.25,627700.0,5.24,5.26,5.23,5.25,627700.0
2012-11-20 12:00:00,5.25,5.26,5.24,5.24,491300.0,5.25,5.26,5.24,5.24,491300.0
2012-11-20 12:30:00,5.24,5.25,5.24,5.24,237000.0,5.24,5.25,5.24,5.24,237000.0
2012-11-20 13:00:00,5.25,5.25,5.18,5.18,897800.0,5.25,5.25,5.18,5.18,897800.0
2012-11-20 13:30:00,5.18,5.21,5.18,5.21,709600.0,5.18,5.21,5.18,5.21,709600.0
2012-11-20 14:00:00,5.21,5.24,5.2,5.23,1551800.0,5.21,5.24,5.2,5.23,1551800.0
2012-11-20 14:30:00,5.23,5.23,5.21,5.21,562300.0,5.23,5.23,5.21,5.21,562300.0
2012-11-20 15:00:00,5.21,5.25,5.21,5.24,716300.0,5.21,5.25,5.21,5.24,716300.0
2012-11-20 15:30:00,5.24,5.28,5.23,5.24,2149400.0,5.24,5.28,5.23,5.24,2149400.0
2012-11-21 09:30:00,5.22,5.36,5.18,5.33,7409900.0,5.22,5.36,5.18,5.33,7409900.0
2012-11-21 10:00:00,5.33,5.39,5.31,5.36,8159000.0,5.33,5.39,5.31,5.36,8159000.0
2012-11-21 10:30:00,5.36,5.42,5.35,5.4,6898200.0,5.36,5.42,5.35,5.4,6898200.0
2012-11-21 11:00:00,5.41,5.43,5.4,5.42,3119800.0,5.41,5.43,5.4,5.42,3119800.0
2012-11-21 11:30:00,5.42,5.43,5.39,5.42,2108300.0,5.42,5.43,5.39,5.42,2108300.0
2012-11-21 12:00:00,5.42,5.44,5.42,5.44,2546400.0,5.42,5.44,5.42,5.44,2546400.0
2012-11-21 12:30:00,5.44,5.5,5.43,5.47,3104800.0,5.44,5.5,5.43,5.47,3104800.0
2012-11-21 13:00:00,5.48,5.49,5.43,5.48,3158400.0,5.48,5.49,5.43,5.48,3158400.0
2012-11-21 13:30:00,5.47,5.53,5.47,5.48,2963600.0,5.47,5.53,5.47,5.48,2963600.0
2012-11-21 14:00:00,5.49,5.51,5.46,5.51,1542700.0,5.49,5.51,5.46,5.51,1542700.0
2012-11-21 14:30:00,5.5,5.53,5.49,5.5,1308300.0,5.5,5.53,5.49,5.5,1308300.0
2012-11-21 15:00:00,5.5,5.51,5.49,5.51,2488900.0,5.5,5.51,5.49,5.51,2488900.0
2012-11-21 15:30:00,5.51,5.53,5.47,5.51,6779700.0,5.51,5.53,5.47,5.51,6779700.0
2012-11-23 09:30:00,5.51,5.55,5.46,5.5,1720100.0,5.51,5.55,5.46,5.5,1720100.0
2012-11-23 10:00:00,5.5,5.57,5.47,5.55,1363000.0,5.5,5.57,5.47,5.55,1363000.0
2012-11-23 10:30:00,5.55,5.56,5.52,5.54,788000.0,5.55,5.56,5.52,5.54,788000.0
2012-11-23 11:00:00,5.54,5.63,5.53,5.59,1842000.0,5.54,5.63,5.53,5.59,1842000.0
2012-11-23 11:30:00,5.6,5.61,5.57,5.59,2475700.0,5.6,5.61,5.57,5.59,2475700.0
2012-11-23 12:00:00,5.6,5.61,5.54,5.57,2631700.0,5.6,5.61,5.54,5.57,2631700.0
2012-11-23 12:30:00,5.57,5.64,5.57,5.6,3114300.0,5.57,5.64,5.57,5.6,3114300.0
2012-11-26 09:30:00,5.65,5.82,5.59,5.79,10902100.0,5.65,5.82,5.59,5.79,10902100.0
2012-11-26 10:00:00,5.79,5.86,5.73,5.76,6407300.0,5.79,5.86,5.73,5.76,6407300.0
2012-11-26 10:30:00,5.77,5.77,5.72,5.74,1475100.0,5.77,5.77,5.72,5.74,1475100.0
2012-11-26 11:00:00,5.74,5.76,5.73,5.73,1243300.0,5.74,5.76,5.73,5.73,1243300.0
2012-11-26 11:30:00,5.73,5.76,5.7,5.71,1883800.0,5.73,5.76,5.7,5.71,1883800.0
2012-11-26 12:00:00,5.72,5.74,5.68,5.68,1699400.0,5.72,5.74,5.68,5.68,1699400.0
2012-11-26 12:30:00,5.68,5.72,5.67,5.7,1593700.0,5.68,5.72,5.67,5.7,1593700.0
2012-11-26 13:00:00,5.7,5.71,5.69,5.69,1033600.0,5.7,5.71,5.69,5.69,1033600.0
2012-11-26 13:30:00,5.7,5.71,5.68,5.68,866300.0,5.7,5.71,5.68,5.68,866300.0
2012-11-26 14:00:00,5.68,5.7,5.67,5.68,801000.0,5.68,5.7,5.67,5.68,801000.0
2012-11-26 14:30:00,5.68,5.7,5.66,5.67,1235800.0,5.68,5.7,5.66,5.67,1235800.0
2012-11-26 15:00:00,5.67,5.7,5.66,5.69,1497900.0,5.67,5.7,5.66,5.69,1497900.0
2012-11-26 15:30:00,5.69,5.72,5.65,5.65,7267700.0,5.69,5.72,5.65,5.65,7267700.0
2012-11-27 09:30:00,5.61,5.72,5.5,5.69,4263300.0,5.61,5.72,5.5,5.69,4263300.0
2012-11-27 10:00:00,5.69,5.69,5.61,5.63,3875100.0,5.69,5.69,5.61,5.63,3875100.0
2012-11-27 10:30:00,5.63,5.7,5.62,5.69,1544900.0,5.63,5.7,5.62,5.69,1544900.0
2012-11-27 11:00:00,5.7,5.71,5.67,5.68,1712100.0,5.7,5.71,5.67,5.68,1712100.0
2012-11-27 11:30:00,5.68,5.69,5.66,5.68,1298200.0,5.68,5.69,5.66,5.68,1298200.0
2012-11-27 12:00:00,5.68,5.73,5.68,5.71,748300.0,5.68,5.73,5.68,5.71,748300.0
2012-11-27 12:30:00,5.71,5.74,5.71,5.74,570600.0,5.71,5.74,5.71,5.74,570600.0
2012-11-27 13:00:00,5.73,5.74,5.68,5.7,1132800.0,5.73,5.74,5.68,5.7,1132800.0
2012-11-27 13:30:00,5.7,5.72,5.69,5.72,783700.0,5.7,5.72,5.69,5.72,783700.0
2012-11-27 14:00:00,5.71,5.73,5.66,5.66,1053000.0,5.71,5.73,5.66,5.66,1053000.0
2012-11-27 14:30:00,5.66,5.69,5.65,5.67,1193200.0,5.66,5.69,5.65,5.67,1193200.0
2012-11-27 15:00:00,5.68,5.69,5.66,5.67,1144400.0,5.68,5.69,5.66,5.67,1144400.0
2012-11-27 15:30:00,5.67,5.68,5.62,5.64,1774900.0,5.67,5.68,5.62,5.64,1774900.0
2012-11-28 09:30:00,5.6,5.65,5.57,5.64,887700.0,5.6,5.65,5.57,5.64,887700.0
2012-11-28 10:00:00,5.64,5.68,5.61,5.64,2055300.0,5.64,5.68,5.61,5.64,2055300.0
2012-11-28 10:30:00,5.65,5.7,5.64,5.67,1489700.0,5.65,5.7,5.64,5.67,1489700.0
2012-11-28 11:00:00,5.67,5.69,5.65,5.67,1506700.0,5.67,5.69,5.65,5.67,1506700.0
2012-11-28 11:30:00,5.67,5.67,5.64,5.67,419600.0,5.67,5.67,5.64,5.67,419600.0
2012-11-28 12:00:00,5.66,5.68,5.63,5.68,1403400.0,5.66,5.68,5.63,5.68,1403400.0
2012-11-28 12:30:00,5.68,5.69,5.65,5.67,970800.0,5.68,5.69,5.65,5.67,970800.0
2012-11-28 13:00:00,5.67,5.68,5.64,5.68,723700.0,5.67,5.68,5.64,5.68,723700.0
2012-11-28 13:30:00,5.68,5.71,5.67,5.7,887000.0,5.68,5.71,5.67,5.7,887000.0
2012-11-28 14:00:00,5.71,5.71,5.7,5.71,291500.0,5.71,5.71,5.7,5.71,291500.0
2012-11-28 14:30:00,5.71,5.72,5.7,5.71,696700.0,5.71,5.72,5.7,5.71,696700.0
2012-11-28 15:00:00,5.71,5.72,5.69,5.71,1114600.0,5.71,5.72,5.69,5.71,1114600.0
2012-11-28 15:30:00,5.71,5.71,5.67,5.69,2262000.0,5.71,5.71,5.67,5.69,2262000.0
2012-11-29 09:30:00,5.7,5.77,5.7,5.73,1216500.0,5.7,5.77,5.7,5.73,1216500.0
2012-11-29 10:00:00,5.73,5.75,5.7,5.73,1258100.0,5.73,5.75,5.7,5.73,1258100.0
2012-11-29 10:30:00,5.73,5.73,5.65,5.65,2061700.0,5.73,5.73,5.65,5.65,2061700.0
2012-11-29 11:00:00,5.66,5.67,5.61,5.63,1015000.0,5.66,5.67,5.61,5.63,1015000.0
2012-11-29 11:30:00,5.64,5.65,5.59,5.61,1567800.0,5.64,5.65,5.59,5.61,1567800.0
2012-11-29 12:00:00,5.62,5.64,5.61,5.63,845900.0,5.62,5.64,5.61,5.63,845900.0
2012-11-29 12:30:00,5.63,5.64,5.62,5.63,220800.0,5.63,5.64,5.62,5.63,220800.0
2012-11-29 13:00:00,5.63,5.66,5.63,5.64,565300.0,5.63,5.66,5.63,5.64,565300.0
2012-11-29 13:30:00,5.65,5.65,5.64,5.64,706200.0,5.65,5.65,5.64,5.64,706200.0
2012-11-29 14:00:00,5.65,5.65,5.62,5.62,613900.0,5.65,5.65,5.62,5.62,613900.0
2012-11-29 14:30:00,5.62,5.66,5.62,5.63,969300.0,5.62,5.66,5.62,5.63,969300.0
2012-11-29 15:00:00,5.63,5.64,5.61,5.62,616800.0,5.63,5.64,5.61,5.62,616800.0
2012-11-29 15:30:00,5.62,5.64,5.61,5.64,1484100.0,5.62,5.64,5.61,5.64,1484100.0
2012-11-30 09:30:00,5.68,5.7,5.63,5.64,2372600.0,5.68,5.7,5.63,5.64,2372600.0
2012-11-30 10:00:00,5.63,5.65,5.58,5.6,2815000.0,5.63,5.65,5.58,5.6,2815000.0
2012-11-30 10:30:00,5.59,5.6,5.52,5.55,2087700.0,5.59,5.6,5.52,5.55,2087700.0
2012-11-30 11:00:00,5.54,5.55,5.53,5.53,333500.0,5.54,5.55,5.53,5.53,333500.0
2012-11-30 11:30:00,5.53,5.57,5.52,5.56,741000.0,5.53,5.57,5.52,5.56,741000.0
2012-11-30 12:00:00,5.56,5.6,5.56,5.59,1046500.0,5.56,5.6,5.56,5.59,1046500.0
2012-11-30 12:30:00,5.59,5.61,5.58,5.58,750800.0,5.59,5.61,5.58,5.58,750800.0
2012-11-30 13:00:00,5.58,5.6,5.58,5.59,156600.0,5.58,5.6,5.58,5.59,156600.0
2012-11-30 13:30:00,5.59,5.6,5.58,5.58,199800.0,5.59,5.6,5.58,5.58,199800.0
2012-11-30 14:00:00,5.58,5.59,5.57,5.58,240000.0,5.58,5.59,5.57,5.58,240000.0
2012-11-30 14:30:00,5.57,5.58,5.54,5.56,946400.0,5.57,5.58,5.54,5.56,946400.0
2012-11-30 15:00:00,5.56,5.58,5.54,5.54,1469500.0,5.56,5.58,5.54,5.54,1469500.0
2012-11-30 15:30:00,5.54,5.56,5.52,5.53,4013400.0,5.54,5.56,5.52,5.53,4013400.0
2012-12-03 09:30:00,5.67,5.68,5.59,5.6,2396000.0,5.67,5.68,5.59,5.6,2396000.0
2012-12-03 10:00:00,5.59,5.61,5.56,5.61,1419500.0,5.59,5.61,5.56,5.61,1419500.0
2012-12-03 10:30:00,5.61,5.61,5.55,5.57,846900.0,5.61,5.61,5.55,5.57,846900.0
2012-12-03 11:00:00,5.57,5.59,5.54,5.58,1713500.0,5.57,5.59,5.54,5.58,1713500.0
2012-12-03 11:30:00,5.58,5.63,5.58,5.61,984700.0,5.58,5.63,5.58,5.61,984700.0
2012-12-03 12:00:00,5.61,5.62,5.58,5.58,672900.0,5.61,5.62,5.58,5.58,672900.0
2012-12-03 12:30:00,5.59,5.6,5.56,5.58,1537500.0,5.59,5.6,5.56,5.58,1537500.0
2012-12-03 13:00:00,5.58,5.59,5.55,5.57,627500.0,5.58,5.59,5.55,5.57,627500.0
2012-12-03 13:30:00,5.56,5.57,5.54,5.54,324400.0,5.56,5.57,5.54,5.54,324400.0
2012-12-03 14:00:00,5.54,5.55,5.53,5.53,465000.0,5.54,5.55,5.53,5.53,465000.0
2012-12-03 14:30:00,5.53,5.54,5.52,5.53,465600.0,5.53,5.54,5.52,5.53,465600.0
2012-12-03 15:00:00,5.53,5.56,5.52,5.55,1609900.0,5.53,5.56,5.52,5.55,1609900.0
2012-12-03 15:30:00,5.55,5.57,5.52,5.52,2369000.0,5.55,5.57,5.52,5.52,2369000.0
2012-12-04 09:30:00,5.6,5.61,5.53,5.56,1933600.0,5.6,5.61,5.53,5.56,1933600.0
2012-12-04 10:00:00,5.57,5.59,5.55,5.57,691600.0,5.57,5.59,5.55,5.57,691600.0
2012-12-04 10:30:00,5.56,5.59,5.55,5.57,737200.0,5.56,5.59,5.55,5.57,737200.0
2012-12-04 11:00:00,5.58,5.58,5.55,5.56,415300.0,5.58,5.58,5.55,5.56,415300.0
2012-12-04 11:30:00,5.56,5.59,5.53,5.54,1243700.0,5.56,5.59,5.53,5.54,1243700.0
2012-12-04 12:00:00,5.54,5.55,5.51,5.52,642500.0,5.54,5.55,5.51,5.52,642500.0
2012-12-04 12:30:00,5.52,5.56,5.52,5.56,988900.0,5.52,5.56,5.52,5.56,988900.0
2012-12-04 13:00:00,5.56,5.58,5.54,5.58,1285300.0,5.56,5.58,5.54,5.58,1285300.0
2012-12-04 13:30:00,5.58,5.6,5.56,5.57,1790900.0,5.58,5.6,5.56,5.57,1790900.0
2012-12-04 14:00:00,5.58,5.59,5.55,5.58,933200.0,5.58,5.59,5.55,5.58,933200.0
2012-12-04 14:30:00,5.59,5.61,5.56,5.56,1163200.0,5.59,5.61,5.56,5.56,1163200.0
2012-12-04 15:00:00,5.57,5.61,5.56,5.57,1567400.0,5.57,5.61,5.56,5.57,1567400.0
2012-12-04 15:30:00,5.57,5.58,5.53,5.54,1739600.0,5.57,5.58,5.53,5.54,1739600.0
2012-12-05 09:30:00,5.56,5.61,5.55,5.56,2011100.0,5.56,5.61,5.55,5.56,2011100.0
2012-12-05 10:00:00,5.57,5.59,5.55,5.57,978300.0,5.57,5.59,5.55,5.57,978300.0
2012-12-05 10:30:00,5.58,5.58,5.54,5.56,557000.0,5.58,5.58,5.54,5.56,557000.0
2012-12-05 11:00:00,5.55,5.57,5.54,5.56,552600.0,5.55,5.57,5.54,5.56,552600.0
2012-12-05 11:30:00,5.57,5.59,5.56,5.58,771900.0,5.57,5.59,5.56,5.58,771900.0
2012-12-05 12:00:00,5.58,5.61,5.56,5.56,1479800.0,5.58,5.61,5.56,5.56,1479800.0
2012-12-05 12:30:00,5.57,5.6,5.57,5.59,1543500.0,5.57,5.6,5.57,5.59,1543500.0
2012-12-05 13:00:00,5.6,5.62,5.57,5.57,1153400.0,5.6,5.62,5.57,5.57,1153400.0
2012-12-05 13:30:00,5.57,5.6,5.56,5.58,559100.0,5.57,5.6,5.56,5.58,559100.0
2012-12-05 14:00:00,5.58,5.58,5.56,5.57,334400.0,5.58,5.58,5.56,5.57,334400.0
2012-12-05 14:30:00,5.56,5.59,5.55,5.58,775400.0,5.56,5.59,5.55,5.58,775400.0
2012-12-05 15:00:00,5.58,5.62,5.58,5.58,1395000.0,5.58,5.62,5.58,5.58,1395000.0
2012-12-05 15:30:00,5.59,5.59,5.54,5.56,1562900.0,5.59,5.59,5.54,5.56,1562900.0
2012-12-06 09:30:00,5.59,5.6,5.55,5.57,2580800.0,5.59,5.6,5.55,5.57,2580800.0
2012-12-06 10:00:00,5.58,5.62,5.57,5.62,1454900.0,5.58,5.62,5.57,5.62,1454900.0
2012-12-06 10:30:00,5.62,5.63,5.59,5.6,1373500.0,5.62,5.63,5.59,5.6,1373500.0
2012-12-06 11:00:00,5.6,5.6,5.58,5.6,322400.0,5.6,5.6,5.58,5.6,322400.0
2012-12-06 11:30:00,5.6,5.61,5.58,5.58,915800.0,5.6,5.61,5.58,5.58,915800.0
2012-12-06 12:00:00,5.59,5.59,5.58,5.59,178000.0,5.59,5.59,5.58,5.59,178000.0
2012-12-06 12:30:00,5.59,5.59,5.58,5.59,179300.0,5.59,5.59,5.58,5.59,179300.0
2012-12-06 13:00:00,5.58,5.61,5.57,5.58,2567200.0,5.58,5.61,5.57,5.58,2567200.0
2012-12-06 13:30:00,5.59,5.61,5.58,5.6,445400.0,5.59,5.61,5.58,5.6,445400.0
2012-12-06 14:00:00,5.6,5.6,5.59,5.6,496600.0,5.6,5.6,5.59,5.6,496600.0
2012-12-06 14:30:00,5.6,5.61,5.58,5.6,871700.0,5.6,5.61,5.58,5.6,871700.0
2012-12-06 15:00:00,5.6,5.6,5.58,5.58,1022100.0,5.6,5.6,5.58,5.58,1022100.0
2012-12-06 15:30:00,5.59,5.61,5.58,5.58,2855400.0,5.59,5.61,5.58,5.58,2855400.0
2012-12-07 09:30:00,5.62,5.63,5.57,5.58,1085800.0,5.62,5.63,5.57,5.58,1085800.0
2012-12-07 10:00:00,5.58,5.61,5.55,5.56,2808100.0,5.58,5.61,5.55,5.56,2808100.0
2012-12-07 10:30:00,5.55,5.56,5.51,5.55,4857600.0,5.55,5.56,5.51,5.55,4857600.0
2012-12-07 11:00:00,5.54,5.58,5.53,5.56,1470100.0,5.54,5.58,5.53,5.56,1470100.0
2012-12-07 11:30:00,5.56,5.57,5.54,5.54,697700.0,5.56,5.57,5.54,5.54,697700.0
2012-12-07 12:00:00,5.54,5.58,5.54,5.58,1028500.0,5.54,5.58,5.54,5.58,1028500.0
2012-12-07 12:30:00,5.58,5.58,5.46,5.49,2527300.0,5.58,5.58,5.46,5.49,2527300.0
2012-12-07 13:00:00,5.48,5.54,5.48,5.54,449400.0,5.48,5.54,5.48,5.54,449400.0
2012-12-07 13:30:00,5.54,5.56,5.53,5.55,268400.0,5.54,5.56,5.53,5.55,268400.0
2012-12-07 14:00:00,5.56,5.57,5.55,5.57,401800.0,5.56,5.57,5.55,5.57,401800.0
2012-12-07 14:30:00,5.56,5.59,5.56,5.57,798900.0,5.56,5.59,5.56,5.57,798900.0
2012-12-07 15:00:00,5.57,5.59,5.56,5.58,946000.0,5.57,5.59,5.56,5.58,946000.0
2012-12-07 15:30:00,5.59,5.6,5.57,5.6,979100.0,5.59,5.6,5.57,5.6,979100.0
2012-12-10 09:30:00,5.56,5.6,5.53,5.56,885000.0,5.56,5.6,5.53,5.56,885000.0
2012-12-10 10:00:00,5.55,5.6,5.55,5.6,754700.0,5.55,5.6,5.55,5.6,754700.0
2012-12-10 10:30:00,5.6,5.65,5.6,5.63,548400.0,5.6,5.65,5.6,5.63,548400.0
2012-12-10 11:00:00,5.63,5.64,5.6,5.62,898200.0,5.63,5.64,5.6,5.62,898200.0
2012-12-10 11:30:00,5.62,5.65,5.61,5.62,1146500.0,5.62,5.65,5.61,5.62,1146500.0
2012-12-10 12:00:00,5.63,5.67,5.63,5.66,573300.0,5.63,5.67,5.63,5.66,573300.0
2012-12-10 12:30:00,5.65,5.67,5.64,5.67,995200.0,5.65,5.67,5.64,5.67,995200.0
2012-12-10 13:00:00,5.67,5.69,5.66,5.68,737000.0,5.67,5.69,5.66,5.68,737000.0
2012-12-10 13:30:00,5.67,5.7,5.64,5.65,1121500.0,5.67,5.7,5.64,5.65,1121500.0
2012-12-10 14:00:00,5.65,5.69,5.65,5.69,739900.0,5.65,5.69,5.65,5.69,739900.0
2012-12-10 14:30:00,5.69,5.69,5.66,5.68,1253900.0,5.69,5.69,5.66,5.68,1253900.0
2012-12-10 15:00:00,5.68,5.69,5.67,5.69,946300.0,5.68,5.69,5.67,5.69,946300.0
2012-12-10 15:30:00,5.69,5.73,5.68,5.71,3852400.0,5.69,5.73,5.68,5.71,3852400.0
2012-12-11 09:30:00,5.72,5.73,5.65,5.67,959200.0,5.72,5.73,5.65,5.67,959200.0
2012-12-11 10:00:00,5.67,5.67,5.65,5.66,471200.0,5.67,5.67,5.65,5.66,471200.0
2012-12-11 10:30:00,5.66,5.68,5.66,5.66,862400.0,5.66,5.68,5.66,5.66,862400.0
2012-12-11 11:00:00,5.67,5.7,5.64,5.69,2183900.0,5.67,5.7,5.64,5.69,2183900.0
2012-12-11 11:30:00,5.69,5.71,5.68,5.69,1134800.0,5.69,5.71,5.68,5.69,1134800.0
2012-12-11 12:00:00,5.7,5.73,5.68,5.71,885000.0,5.7,5.73,5.68,5.71,885000.0
2012-12-11 12:30:00,5.71,5.72,5.68,5.7,828800.0,5.71,5.72,5.68,5.7,828800.0
2012-12-11 13:00:00,5.7,5.72,5.69,5.72,318100.0,5.7,5.72,5.69,5.72,318100.0
2012-12-11 13:30:00,5.72,5.74,5.71,5.71,799900.0,5.72,5.74,5.71,5.71,799900.0
2012-12-11 14:00:00,5.72,5.73,5.71,5.73,211400.0,5.72,5.73,5.71,5.73,211400.0
2012-12-11 14:30:00,5.73,5.73,5.71,5.71,234900.0,5.73,5.73,5.71,5.71,234900.0
2012-12-11 15:00:00,5.71,5.72,5.69,5.71,523500.0,5.71,5.72,5.69,5.71,523500.0
2012-12-11 15:30:00,5.71,5.74,5.7,5.74,1068300.0,5.71,5.74,5.7,5.74,1068300.0
2012-12-12 09:30:00,5.78,5.78,5.7,5.71,1034500.0,5.78,5.78,5.7,5.71,1034500.0
2012-12-12 10:00:00,5.71,5.74,5.69,5.72,2123500.0,5.71,5.74,5.69,5.72,2123500.0
2012-12-12 10:30:00,5.72,5.73,5.68,5.69,605900.0,5.72,5.73,5.68,5.69,605900.0
2012-12-12 11:00:00,5.7,5.7,5.69,5.7,262100.0,5.7,5.7,5.69,5.7,262100.0
2012-12-12 11:30:00,5.7,5.71,5.69,5.69,351800.0,5.7,5.71,5.69,5.69,351800.0
2012-12-12 12:00:00,5.69,5.72,5.69,5.71,423700.0,5.69,5.72,5.69,5.71,423700.0
2012-12-12 12:30:00,5.71,5.75,5.7,5.74,640000.0,5.71,5.75,5.7,5.74,640000.0
2012-12-12 13:00:00,5.74,5.74,5.72,5.74,389700.0,5.74,5.74,5.72,5.74,389700.0
2012-12-12 13:30:00,5.74,5.75,5.72,5.72,394500.0,5.74,5.75,5.72,5.72,394500.0
2012-12-12 14:00:00,5.72,5.74,5.71,5.73,558100.0,5.72,5.74,5.71,5.73,558100.0
2012-12-12 14:30:00,5.72,5.74,5.72,5.74,291100.0,5.72,5.74,5.72,5.74,291100.0
2012-12-12 15:00:00,5.74,5.74,5.69,5.7,1136000.0,5.74,5.74,5.69,5.7,1136000.0
2012-12-12 15:30:00,5.69,5.7,5.66,5.68,1408200.0,5.69,5.7,5.66,5.68,1408200.0
2012-12-13 09:30:00,5.69,5.71,5.65,5.7,251100.0,5.69,5.71,5.65,5.7,251100.0
2012-12-13 10:00:00,5.7,5.71,5.7,5.71,218100.0,5.7,5.71,5.7,5.71,218100.0
2012-12-13 10:30:00,5.7,5.72,5.67,5.69,3235600.0,5.7,5.72,5.67,5.69,3235600.0
2012-12-13 11:00:00,5.69,5.7,5.66,5.66,1178600.0,5.69,5.7,5.66,5.66,1178600.0
2012-12-13 11:30:00,5.66,5.7,5.66,5.69,1305600.0,5.66,5.7,5.66,5.69,1305600.0
2012-12-13 12:00:00,5.68,5.69,5.68,5.69,147000.0,5.68,5.69,5.68,5.69,147000.0
2012-12-13 12:30:00,5.68,5.69,5.66,5.67,1048300.0,5.68,5.69,5.66,5.67,1048300.0
2012-12-13 13:00:00,5.66,5.67,5.64,5.64,180400.0,5.66,5.67,5.64,5.64,180400.0
2012-12-13 13:30:00,5.65,5.65,5.62,5.65,334100.0,5.65,5.65,5.62,5.65,334100.0
2012-12-13 14:00:00,5.65,5.66,5.62,5.62,868300.0,5.65,5.66,5.62,5.62,868300.0
2012-12-13 14:30:00,5.63,5.66,5.61,5.65,896800.0,5.63,5.66,5.61,5.65,896800.0
2012-12-13 15:00:00,5.65,5.65,5.63,5.64,336000.0,5.65,5.65,5.63,5.64,336000.0
2012-12-13 15:30:00,5.63,5.67,5.62,5.64,1252300.0,5.63,5.67,5.62,5.64,1252300.0
2012-12-14 09:30:00,5.75,5.77,5.67,5.68,1264900.0,5.75,5.77,5.67,5.68,1264900.0
2012-12-14 10:00:00,5.67,5.72,5.67,5.7,782100.0,5.67,5.72,5.67,5.7,782100.0
2012-12-14 10:30:00,5.7,5.7,5.68,5.69,156900.0,5.7,5.7,5.68,5.69,156900.0
2012-12-14 11:00:00,5.69,5.69,5.67,5.68,299100.0,5.69,5.69,5.67,5.68,299100.0
2012-12-14 11:30:00,5.68,5.68,5.66,5.67,306600.0,5.68,5.68,5.66,5.67,306600.0
2012-12-14 12:00:00,5.68,5.72,5.67,5.71,906800.0,5.68,5.72,5.67,5.71,906800.0
2012-12-14 12:30:00,5.71,5.72,5.68,5.69,446900.0,5.71,5.72,5.68,5.69,446900.0
2012-12-14 13:00:00,5.69,5.69,5.65,5.66,255300.0,5.69,5.69,5.65,5.66,255300.0
2012-12-14 13:30:00,5.65,5.67,5.65,5.67,243100.0,5.65,5.67,5.65,5.67,243100.0
2012-12-14 14:00:00,5.66,5.67,5.64,5.64,240400.0,5.66,5.67,5.64,5.64,240400.0
2012-12-14 14:30:00,5.64,5.66,5.6,5.64,1352300.0,5.64,5.66,5.6,5.64,1352300.0
2012-12-14 15:00:00,5.63,5.68,5.63,5.67,1426500.0,5.63,5.68,5.63,5.67,1426500.0
2012-12-14 15:30:00,5.67,5.68,5.65,5.68,1670400.0,5.67,5.68,5.65,5.68,1670400.0
2012-12-17 09:30:00,5.67,5.68,5.64,5.66,474200.0,5.67,5.68,5.64,5.66,474200.0
2012-12-17 10:00:00,5.66,5.67,5.63,5.64,410500.0,5.66,5.67,5.63,5.64,410500.0
2012-12-17 10:30:00,5.64,5.68,5.63,5.68,511600.0,5.64,5.68,5.63,5.68,511600.0
2012-12-17 11:00:00,5.68,5.69,5.67,5.68,439000.0,5.68,5.69,5.67,5.68,439000.0
2012-12-17 11:30:00,5.69,5.73,5.68,5.71,1122800.0,5.69,5.73,5.68,5.71,1122800.0
2012-12-17 12:00:00,5.7,5.72,5.7,5.71,470900.0,5.7,5.72,5.7,5.71,470900.0
2012-12-17 12:30:00,5.71,5.72,5.68,5.69,210600.0,5.71,5.72,5.68,5.69,210600.0
2012-12-17 13:00:00,5.69,5.69,5.68,5.69,99100.0,5.69,5.69,5.68,5.69,99100.0
2012-12-17 13:30:00,5.69,5.7,5.68,5.7,260900.0,5.69,5.7,5.68,5.7,260900.0
2012-12-17 14:00:00,5.7,5.71,5.67,5.69,1066400.0,5.7,5.71,5.67,5.69,1066400.0
2012-12-17 14:30:00,5.69,5.7,5.67,5.69,952800.0,5.69,5.7,5.67,5.69,952800.0
2012-12-17 15:00:00,5.69,5.73,5.68,5.71,1116400.0,5.69,5.73,5.68,5.71,1116400.0
2012-12-17 15:30:00,5.71,5.75,5.71,5.75,1041100.0,5.71,5.75,5.71,5.75,1041100.0
2012-12-18 09:30:00,5.76,5.8,5.73,5.74,1788800.0,5.76,5.8,5.73,5.74,1788800.0
2012-12-18 10:00:00,5.73,5.75,5.71,5.74,1336700.0,5.73,5.75,5.71,5.74,1336700.0
2012-12-18 10:30:00,5.75,5.77,5.75,5.76,309000.0,5.75,5.77,5.75,5.76,309000.0
2012-12-18 11:00:00,5.76,5.78,5.75,5.75,325000.0,5.76,5.78,5.75,5.75,325000.0
2012-12-18 11:30:00,5.75,5.76,5.75,5.75,192200.0,5.75,5.76,5.75,5.75,192200.0
2012-12-18 12:00:00,5.75,5.76,5.74,5.75,144200.0,5.75,5.76,5.74,5.75,144200.0
2012-12-18 12:30:00,5.74,5.76,5.74,5.75,614800.0,5.74,5.76,5.74,5.75,614800.0
2012-12-18 13:00:00,5.76,5.78,5.75,5.77,321900.0,5.76,5.78,5.75,5.77,321900.0
2012-12-18 13:30:00,5.77,5.78,5.75,5.76,362700.0,5.77,5.78,5.75,5.76,362700.0
2012-12-18 14:00:00,5.75,5.76,5.73,5.73,216300.0,5.75,5.76,5.73,5.73,216300.0
2012-12-18 14:30:00,5.73,5.76,5.72,5.75,488500.0,5.73,5.76,5.72,5.75,488500.0
2012-12-18 15:00:00,5.75,5.78,5.75,5.77,447300.0,5.75,5.78,5.75,5.77,447300.0
2012-12-18 15:30:00,5.76,5.8,5.75,5.8,3579700.0,5.76,5.8,5.75,5.8,3579700.0
2012-12-19 09:30:00,5.79,5.8,5.72,5.76,837500.0,5.79,5.8,5.72,5.76,837500.0
2012-12-19 10:00:00,5.75,5.77,5.75,5.77,270200.0,5.75,5.77,5.75,5.77,270200.0
2012-12-19 10:30:00,5.77,5.8,5.76,5.76,647400.0,5.77,5.8,5.76,5.76,647400.0
2012-12-19 11:00:00,5.76,5.78,5.76,5.78,332200.0,5.76,5.78,5.76,5.78,332200.0
2012-12-19 11:30:00,5.78,5.8,5.77,5.8,392600.0,5.78,5.8,5.77,5.8,392600.0
2012-12-19 12:00:00,5.79,5.8,5.79,5.79,266400.0,5.79,5.8,5.79,5.79,266400.0
2012-12-19 12:30:00,5.79,5.8,5.76,5.77,703000.0,5.79,5.8,5.76,5.77,703000.0
2012-12-19 13:00:00,5.76,5.78,5.76,5.78,312900.0,5.76,5.78,5.76,5.78,312900.0
2012-12-19 13:30:00,5.78,5.78,5.77,5.77,291600.0,5.78,5.78,5.77,5.77,291600.0
2012-12-19 14:00:00,5.78,5.78,5.75,5.76,503100.0,5.78,5.78,5.75,5.76,503100.0
2012-12-19 14:30:00,5.75,5.76,5.73,5.75,503700.0,5.75,5.76,5.73,5.75,503700.0
2012-12-19 15:00:00,5.75,5.77,5.75,5.76,371600.0,5.75,5.77,5.75,5.76,371600.0
2012-12-19 15:30:00,5.77,5.78,5.73,5.75,1573100.0,5.77,5.78,5.73,5.75,1573100.0
2012-12-20 09:30:00,5.76,5.77,5.73,5.76,666500.0,5.76,5.77,5.73,5.76,666500.0
2012-12-20 10:00:00,5.75,5.8,5.75,5.78,955200.0,5.75,5.8,5.75,5.78,955200.0
2012-12-20 10:30:00,5.78,5.8,5.77,5.79,395900.0,5.78,5.8,5.77,5.79,395900.0
2012-12-20 11:00:00,5.79,5.8,5.76,5.76,645400.0,5.79,5.8,5.76,5.76,645400.0
2012-12-20 11:30:00,5.76,5.78,5.76,5.76,392200.0,5.76,5.78,5.76,5.76,392200.0
2012-12-20 12:00:00,5.77,5.8,5.76,5.79,286000.0,5.77,5.8,5.76,5.79,286000.0
2012-12-20 12:30:00,5.79,5.81,5.78,5.8,445700.0,5.79,5.81,5.78,5.8,445700.0
2012-12-20 13:00:00,5.8,5.81,5.78,5.81,347000.0,5.8,5.81,5.78,5.81,347000.0
2012-12-20 13:30:00,5.81,5.83,5.8,5.83,438400.0,5.81,5.83,5.8,5.83,438400.0
2012-12-20 14:00:00,5.82,5.84,5.79,5.8,1356000.0,5.82,5.84,5.79,5.8,1356000.0
2012-12-20 14:30:00,5.8,5.81,5.79,5.8,253100.0,5.8,5.81,5.79,5.8,253100.0
2012-12-20 15:00:00,5.8,5.81,5.79,5.79,345700.0,5.8,5.81,5.79,5.79,345700.0
2012-12-20 15:30:00,5.8,5.82,5.79,5.82,1116900.0,5.8,5.82,5.79,5.82,1116900.0
2012-12-21 09:30:00,5.77,5.79,5.7,5.77,4381200.0,5.77,5.79,5.7,5.77,4381200.0
2012-12-21 10:00:00,5.78,5.79,5.74,5.76,953200.0,5.78,5.79,5.74,5.76,953200.0
2012-12-21 10:30:00,5.76,5.77,5.73,5.73,379900.0,5.76,5.77,5.73,5.73,379900.0
2012-12-21 11:00:00,5.74,5.74,5.7,5.73,449000.0,5.74,5.74,5.7,5.73,449000.0
2012-12-21 11:30:00,5.73,5.74,5.71,5.74,519600.0,5.73,5.74,5.71,5.74,519600.0
2012-12-21 12:00:00,5.74,5.75,5.74,5.75,263000.0,5.74,5.75,5.74,5.75,263000.0
2012-12-21 12:30:00,5.75,5.75,5.74,5.75,271600.0,5.75,5.75,5.74,5.75,271600.0
2012-12-21 13:00:00,5.75,5.76,5.74,5.75,202500.0,5.75,5.76,5.74,5.75,202500.0
2012-12-21 13:30:00,5.76,5.79,5.75,5.79,262100.0,5.76,5.79,5.75,5.79,262100.0
2012-12-21 14:00:00,5.79,5.81,5.77,5.78,644500.0,5.79,5.81,5.77,5.78,644500.0
2012-12-21 14:30:00,5.78,5.8,5.77,5.79,617000.0,5.78,5.8,5.77,5.79,617000.0
2012-12-21 15:00:00,5.79,5.79,5.77,5.78,356400.0,5.79,5.79,5.77,5.78,356400.0
2012-12-21 15:30:00,5.78,5.81,5.77,5.8,1798900.0,5.78,5.81,5.77,5.8,1798900.0
2012-12-24 09:30:00,5.8,5.81,5.74,5.75,741200.0,5.8,5.81,5.74,5.75,741200.0
2012-12-24 10:00:00,5.75,5.75,5.73,5.75,456700.0,5.75,5.75,5.73,5.75,456700.0
2012-12-24 10:30:00,5.75,5.77,5.74,5.76,880200.0,5.75,5.77,5.74,5.76,880200.0
2012-12-24 11:00:00,5.76,5.76,5.74,5.74,252900.0,5.76,5.76,5.74,5.74,252900.0
2012-12-24 11:30:00,5.75,5.76,5.74,5.76,229600.0,5.75,5.76,5.74,5.76,229600.0
2012-12-24 12:00:00,5.76,5.77,5.74,5.75,396600.0,5.76,5.77,5.74,5.75,396600.0
2012-12-24 12:30:00,5.75,5.78,5.74,5.77,807100.0,5.75,5.78,5.74,5.77,807100.0
2012-12-26 09:30:00,5.78,5.78,5.75,5.77,376200.0,5.78,5.78,5.75,5.77,376200.0
2012-12-26 10:00:00,5.76,5.77,5.71,5.71,1334700.0,5.76,5.77,5.71,5.71,1334700.0
2012-12-26 10:30:00,5.71,5.72,5.68,5.71,1039200.0,5.71,5.72,5.68,5.71,1039200.0
2012-12-26 11:00:00,5.71,5.71,5.66,5.67,529400.0,5.71,5.71,5.66,5.67,529400.0
2012-12-26 11:30:00,5.67,5.68,5.66,5.67,213700.0,5.67,5.68,5.66,5.67,213700.0
2012-12-26 12:00:00,5.67,5.7,5.67,5.69,423600.0,5.67,5.7,5.67,5.69,423600.0
2012-12-26 12:30:00,5.68,5.73,5.68,5.71,709800.0,5.68,5.73,5.68,5.71,709800.0
2012-12-26 13:00:00,5.71,5.71,5.69,5.7,409000.0,5.71,5.71,5.69,5.7,409000.0
2012-12-26 13:30:00,5.69,5.72,5.69,5.71,349300.0,5.69,5.72,5.69,5.71,349300.0
2012-12-26 14:00:00,5.71,5.73,5.69,5.7,512000.0,5.71,5.73,5.69,5.7,512000.0
2012-12-26 14:30:00,5.69,5.75,5.69,5.73,483600.0,5.69,5.75,5.69,5.73,483600.0
2012-12-26 15:00:00,5.73,5.74,5.71,5.71,292000.0,5.73,5.74,5.71,5.71,292000.0
2012-12-26 15:30:00,5.71,5.72,5.7,5.71,845000.0,5.71,5.72,5.7,5.71,845000.0
2012-12-27 09:30:00,5.69,5.73,5.68,5.71,363300.0,5.69,5.73,5.68,5.71,363300.0
2012-12-27 10:00:00,5.7,5.71,5.63,5.66,471400.0,5.7,5.71,5.63,5.66,471400.0
2012-12-27 10:30:00,5.65,5.66,5.63,5.63,217900.0,5.65,5.66,5.63,5.63,217900.0
2012-12-27 11:00:00,5.63,5.64,5.6,5.64,396200.0,5.63,5.64,5.6,5.64,396200.0
2012-12-27 11:30:00,5.64,5.65,5.61,5.63,474800.0,5.64,5.65,5.61,5.63,474800.0
2012-12-27 12:00:00,5.63,5.64,5.6,5.6,560200.0,5.63,5.64,5.6,5.6,560200.0
2012-12-27 12:30:00,5.6,5.61,5.57,5.6,636400.0,5.6,5.61,5.57,5.6,636400.0
2012-12-27 13:00:00,5.6,5.63,5.59,5.59,1089700.0,5.6,5.63,5.59,5.59,1089700.0
2012-12-27 13:30:00,5.59,5.6,5.58,5.59,383700.0,5.59,5.6,5.58,5.59,383700.0
2012-12-27 14:00:00,5.59,5.61,5.58,5.61,411600.0,5.59,5.61,5.58,5.61,411600.0
2012-12-27 14:30:00,5.6,5.66,5.6,5.66,508400.0,5.6,5.66,5.6,5.66,508400.0
2012-12-27 15:00:00,5.66,5.71,5.65,5.7,671500.0,5.66,5.71,5.65,5.7,671500.0
2012-12-27 15:30:00,5.7,5.72,5.68,5.69,1495300.0,5.7,5.72,5.68,5.69,1495300.0
2012-12-28 09:30:00,5.66,5.68,5.56,5.62,431800.0,5.66,5.68,5.56,5.62,431800.0
2012-12-28 10:00:00,5.62,5.65,5.59,5.63,474600.0,5.62,5.65,5.59,5.63,474600.0
2012-12-28 10:30:00,5.63,5.67,5.62,5.64,606100.0,5.63,5.67,5.62,5.64,606100.0
2012-12-28 11:00:00,5.64,5.64,5.62,5.62,173300.0,5.64,5.64,5.62,5.62,173300.0
2012-12-28 11:30:00,5.62,5.63,5.6,5.61,207400.0,5.62,5.63,5.6,5.61,207400.0
2012-12-28 12:00:00,5.61,5.65,5.6,5.64,458000.0,5.61,5.65,5.6,5.64,458000.0
2012-12-28 12:30:00,5.64,5.65,5.62,5.62,206700.0,5.64,5.65,5.62,5.62,206700.0
2012-12-28 13:00:00,5.62,5.64,5.62,5.63,138500.0,5.62,5.64,5.62,5.63,138500.0
2012-12-28 13:30:00,5.63,5.64,5.62,5.62,138000.0,5.63,5.64,5.62,5.62,138000.0
2012-12-28 14:00:00,5.62,5.64,5.61,5.61,509500.0,5.62,5.64,5.61,5.61,509500.0
2012-12-28 14:30:00,5.61,5.62,5.6,5.6,163900.0,5.61,5.62,5.6,5.6,163900.0
2012-12-28 15:00:00,5.6,5.63,5.6,5.61,453700.0,5.6,5.63,5.6,5.61,453700.0
2012-12-28 15:30:00,5.61,5.63,5.56,5.59,1523600.0,5.61,5.63,5.56,5.59,1523600.0
2012-12-31 09:30:00,5.57,5.58,5.53,5.58,686400.0,5.57,5.58,5.53,5.58,686400.0
2012-12-31 10:00:00,5.58,5.6,5.56,5.58,320100.0,5.58,5.6,5.56,5.58,320100.0
2012-12-31 10:30:00,5.58,5.59,5.55,5.56,246000.0,5.58,5.59,5.55,5.56,246000.0
2012-12-31 11:00:00,5.57,5.59,5.55,5.56,317000.0,5.57,5.59,5.55,5.56,317000.0
2012-12-31 11:30:00,5.56,5.6,5.56,5.6,560200.0,5.56,5.6,5.56,5.6,560200.0
2012-12-31 12:00:00,5.6,5.64,5.58,5.64,1255800.0,5.6,5.64,5.58,5.64,1255800.0
2012-12-31 12:30:00,5.63,5.68,5.63,5.64,510000.0,5.63,5.68,5.63,5.64,510000.0
2012-12-31 13:00:00,5.64,5.68,5.62,5.67,461000.0,5.64,5.68,5.62,5.67,461000.0
2012-12-31 13:30:00,5.67,5.68,5.62,5.65,687800.0,5.67,5.68,5.62,5.65,687800.0
2012-12-31 14:00:00,5.65,5.65,5.62,5.65,275700.0,5.65,5.65,5.62,5.65,275700.0
2012-12-31 14:30:00,5.65,5.72,5.65,5.71,794700.0,5.65,5.72,5.65,5.71,794700.0
2012-12-31 15:00:00,5.71,5.73,5.67,5.69,949300.0,5.71,5.73,5.67,5.69,949300.0
2012-12-31 15:30:00,5.69,5.76,5.68,5.72,2282500.0,5.69,5.76,5.68,5.72,2282500.0
2013-01-02 09:30:00,5.86,5.86,5.76,5.81,1231300.0,5.86,5.86,5.76,5.81,1231300.0
2013-01-02 10:00:00,5.81,5.82,5.79,5.79,937000.0,5.81,5.82,5.79,5.79,937000.0
2013-01-02 10:30:00,5.79,5.8,5.79,5.79,515400.0,5.79,5.8,5.79,5.79,515400.0
2013-01-02 11:00:00,5.8,5.81,5.76,5.79,1140800.0,5.8,5.81,5.76,5.79,1140800.0
2013-01-02 11:30:00,5.79,5.82,5.78,5.81,505300.0,5.79,5.82,5.78,5.81,505300.0
2013-01-02 12:00:00,5.8,5.81,5.77,5.78,785800.0,5.8,5.81,5.77,5.78,785800.0
2013-01-02 12:30:00,5.79,5.81,5.78,5.81,466200.0,5.79,5.81,5.78,5.81,466200.0
2013-01-02 13:00:00,5.8,5.82,5.79,5.81,548800.0,5.8,5.82,5.79,5.81,548800.0
2013-01-02 13:30:00,5.81,5.84,5.8,5.81,590300.0,5.81,5.84,5.8,5.81,590300.0
2013-01-02 14:00:00,5.82,5.83,5.81,5.82,664200.0,5.82,5.83,5.81,5.82,664200.0
2013-01-02 14:30:00,5.82,5.83,5.81,5.83,468300.0,5.82,5.83,5.81,5.83,468300.0
2013-01-02 15:00:00,5.83,5.86,5.82,5.85,1184300.0,5.83,5.86,5.82,5.85,1184300.0
2013-01-02 15:30:00,5.85,5.9,5.84,5.88,1917900.0,5.85,5.9,5.84,5.88,1917900.0
2013-01-03 09:30:00,5.92,5.92,5.86,5.87,1010100.0,5.92,5.92,5.86,5.87,1010100.0
2013-01-03 10:00:00,5.86,5.87,5.81,5.87,550100.0,5.86,5.87,5.81,5.87,550100.0
2013-01-03 10:30:00,5.87,5.91,5.84,5.91,1262000.0,5.87,5.91,5.84,5.91,1262000.0
2013-01-03 11:00:00,5.91,5.92,5.9,5.92,866100.0,5.91,5.92,5.9,5.92,866100.0
2013-01-03 11:30:00,5.92,5.97,5.92,5.96,1480900.0,5.92,5.97,5.92,5.96,1480900.0
2013-01-03 12:00:00,5.95,5.99,5.95,5.97,696500.0,5.95,5.99,5.95,5.97,696500.0
2013-01-03 12:30:00,5.97,5.98,5.95,5.96,762400.0,5.97,5.98,5.95,5.96,762400.0
2013-01-03 13:00:00,5.96,5.97,5.95,5.96,267000.0,5.96,5.97,5.95,5.96,267000.0
2013-01-03 13:30:00,5.95,5.96,5.93,5.94,773200.0,5.95,5.96,5.93,5.94,773200.0
2013-01-03 14:00:00,5.94,5.94,5.9,5.9,362600.0,5.94,5.94,5.9,5.9,362600.0
2013-01-03 14:30:00,5.91,5.95,5.9,5.93,659800.0,5.91,5.95,5.9,5.93,659800.0
2013-01-03 15:00:00,5.94,5.94,5.91,5.94,753600.0,5.94,5.94,5.91,5.94,753600.0
2013-01-03 15:30:00,5.94,5.95,5.9,5.94,1953700.0,5.94,5.95,5.9,5.94,1953700.0
2013-01-04 09:30:00,5.95,5.95,5.86,5.89,2672700.0,5.95,5.95,5.86,5.89,2672700.0
2013-01-04 10:00:00,5.9,5.93,5.87,5.92,2711100.0,5.9,5.93,5.87,5.92,2711100.0
2013-01-04 10:30:00,5.91,5.94,5.9,5.93,711900.0,5.91,5.94,5.9,5.93,711900.0
2013-01-04 11:00:00,5.94,5.94,5.91,5.91,855600.0,5.94,5.94,5.91,5.91,855600.0
2013-01-04 11:30:00,5.91,5.92,5.9,5.9,226300.0,5.91,5.92,5.9,5.9,226300.0
2013-01-04 12:00:00,5.9,5.91,5.9,5.9,256400.0,5.9,5.91,5.9,5.9,256400.0
2013-01-04 12:30:00,5.91,5.92,5.9,5.92,650100.0,5.91,5.92,5.9,5.92,650100.0
2013-01-04 13:00:00,5.92,5.96,5.91,5.96,591100.0,5.92,5.96,5.91,5.96,591100.0
2013-01-04 13:30:00,5.96,6.0,5.96,6.0,983100.0,5.96,6.0,5.96,6.0,983100.0
2013-01-04 14:00:00,6.0,6.01,5.92,5.93,2853900.0,6.0,6.01,5.92,5.93,2853900.0
2013-01-04 14:30:00,5.93,5.93,5.89,5.92,725800.0,5.93,5.93,5.89,5.92,725800.0
2013-01-04 15:00:00,5.92,5.95,5.92,5.94,495000.0,5.92,5.95,5.92,5.94,495000.0
2013-01-04 15:30:00,5.93,5.94,5.91,5.92,1295400.0,5.93,5.94,5.91,5.92,1295400.0
2013-01-07 09:30:00,5.97,6.04,5.92,6.03,3630600.0,5.97,6.04,5.92,6.03,3630600.0
2013-01-07 10:00:00,6.02,6.05,6.0,6.04,1887400.0,6.02,6.05,6.0,6.04,1887400.0
2013-01-07 10:30:00,6.04,6.07,6.04,6.04,1407000.0,6.04,6.07,6.04,6.04,1407000.0
2013-01-07 11:00:00,6.05,6.05,5.98,6.01,3107300.0,6.05,6.05,5.98,6.01,3107300.0
2013-01-07 11:30:00,6.01,6.02,5.98,5.98,1919700.0,6.01,6.02,5.98,5.98,1919700.0
2013-01-07 12:00:00,5.98,6.02,5.98,6.0,1630000.0,5.98,6.02,5.98,6.0,1630000.0
2013-01-07 12:30:00,6.01,6.03,5.99,6.02,1201500.0,6.01,6.03,5.99,6.02,1201500.0
2013-01-07 13:00:00,6.02,6.04,6.01,6.02,607900.0,6.02,6.04,6.01,6.02,607900.0
2013-01-07 13:30:00,6.02,6.03,6.01,6.01,432200.0,6.02,6.03,6.01,6.01,432200.0
2013-01-07 14:00:00,6.01,6.04,6.01,6.02,853500.0,6.01,6.04,6.01,6.02,853500.0
2013-01-07 14:30:00,6.02,6.06,6.02,6.06,1295400.0,6.02,6.06,6.02,6.06,1295400.0
2013-01-07 15:00:00,6.06,6.06,6.02,6.04,2082600.0,6.06,6.06,6.02,6.04,2082600.0
2013-01-07 15:30:00,6.04,6.04,5.98,5.99,3352200.0,6.04,6.04,5.98,5.99,3352200.0
2013-01-08 09:30:00,6.0,6.06,5.99,6.06,2189800.0,6.0,6.06,5.99,6.06,2189800.0
2013-01-08 10:00:00,6.06,6.1,6.03,6.08,4075400.0,6.06,6.1,6.03,6.08,4075400.0
2013-01-08 10:30:00,6.08,6.11,6.06,6.06,2367700.0,6.08,6.11,6.06,6.06,2367700.0
2013-01-08 11:00:00,6.06,6.07,6.04,6.07,391800.0,6.06,6.07,6.04,6.07,391800.0
2013-01-08 11:30:00,6.07,6.07,6.06,6.07,303200.0,6.07,6.07,6.06,6.07,303200.0
2013-01-08 12:00:00,6.07,6.09,6.06,6.08,358700.0,6.07,6.09,6.06,6.08,358700.0
2013-01-08 12:30:00,6.08,6.1,6.08,6.1,1209900.0,6.08,6.1,6.08,6.1,1209900.0
2013-01-08 13:00:00,6.1,6.16,6.1,6.15,1833500.0,6.1,6.16,6.1,6.15,1833500.0
2013-01-08 13:30:00,6.15,6.16,6.11,6.13,1501700.0,6.15,6.16,6.11,6.13,1501700.0
2013-01-08 14:00:00,6.12,6.17,6.12,6.17,1214300.0,6.12,6.17,6.12,6.17,1214300.0
2013-01-08 14:30:00,6.16,6.18,6.16,6.18,1606900.0,6.16,6.18,6.16,6.18,1606900.0
2013-01-08 15:00:00,6.17,6.2,6.13,6.13,6913600.0,6.17,6.2,6.13,6.13,6913600.0
2013-01-08 15:30:00,6.13,6.15,6.11,6.11,2655500.0,6.13,6.15,6.11,6.11,2655500.0
2013-01-09 09:30:00,6.16,6.16,6.06,6.14,2716000.0,6.16,6.16,6.06,6.14,2716000.0
2013-01-09 10:00:00,6.14,6.23,6.13,6.21,2948300.0,6.14,6.23,6.13,6.21,2948300.0
2013-01-09 10:30:00,6.21,6.21,6.19,6.21,1534300.0,6.21,6.21,6.19,6.21,1534300.0
2013-01-09 11:00:00,6.2,6.29,6.2,6.28,3300700.0,6.2,6.29,6.2,6.28,3300700.0
2013-01-09 11:30:00,6.27,6.32,6.27,6.28,2221300.0,6.27,6.32,6.27,6.28,2221300.0
2013-01-09 12:00:00,6.27,6.3,6.23,6.27,1583300.0,6.27,6.3,6.23,6.27,1583300.0
2013-01-09 12:30:00,6.27,6.29,6.26,6.26,971400.0,6.27,6.29,6.26,6.26,971400.0
2013-01-09 13:00:00,6.26,6.28,6.25,6.26,480500.0,6.26,6.28,6.25,6.26,480500.0
2013-01-09 13:30:00,6.26,6.28,6.21,6.23,1396100.0,6.26,6.28,6.21,6.23,1396100.0
2013-01-09 14:00:00,6.24,6.27,6.23,6.24,1215700.0,6.24,6.27,6.23,6.24,1215700.0
2013-01-09 14:30:00,6.24,6.26,6.23,6.25,1250500.0,6.24,6.26,6.23,6.25,1250500.0
2013-01-09 15:00:00,6.25,6.26,6.23,6.24,985700.0,6.25,6.26,6.23,6.24,985700.0
2013-01-09 15:30:00,6.25,6.29,6.24,6.27,3612100.0,6.25,6.29,6.24,6.27,3612100.0
2013-01-10 09:30:00,6.33,6.34,6.22,6.27,2470200.0,6.33,6.34,6.22,6.27,2470200.0
2013-01-10 10:00:00,6.28,6.29,6.26,6.28,399800.0,6.28,6.29,6.26,6.28,399800.0
2013-01-10 10:30:00,6.29,6.29,6.2,6.2,1297000.0,6.29,6.29,6.2,6.2,1297000.0
2013-01-10 11:00:00,6.2,6.23,6.2,6.21,1038800.0,6.2,6.23,6.2,6.21,1038800.0
2013-01-10 11:30:00,6.21,6.25,6.2,6.2,1116800.0,6.21,6.25,6.2,6.2,1116800.0
2013-01-10 12:00:00,6.2,6.22,6.17,6.2,1400800.0,6.2,6.22,6.17,6.2,1400800.0
2013-01-10 12:30:00,6.2,6.24,6.2,6.23,359200.0,6.2,6.24,6.2,6.23,359200.0
2013-01-10 13:00:00,6.24,6.27,6.23,6.26,2404500.0,6.24,6.27,6.23,6.26,2404500.0
2013-01-10 13:30:00,6.26,6.3,6.26,6.28,969500.0,6.26,6.3,6.26,6.28,969500.0
2013-01-10 14:00:00,6.28,6.3,6.26,6.28,1815900.0,6.28,6.3,6.26,6.28,1815900.0
2013-01-10 14:30:00,6.29,6.29,6.27,6.28,757000.0,6.29,6.29,6.27,6.28,757000.0
2013-01-10 15:00:00,6.28,6.3,6.27,6.29,1054300.0,6.28,6.3,6.27,6.29,1054300.0
2013-01-10 15:30:00,6.29,6.3,6.27,6.3,2008900.0,6.29,6.3,6.27,6.3,2008900.0
2013-01-11 09:30:00,6.32,6.34,6.27,6.29,778800.0,6.32,6.34,6.27,6.29,778800.0
2013-01-11 10:00:00,6.29,6.29,6.25,6.28,1330500.0,6.29,6.29,6.25,6.28,1330500.0
2013-01-11 10:30:00,6.27,6.31,6.26,6.3,1585100.0,6.27,6.31,6.26,6.3,1585100.0
2013-01-11 11:00:00,6.3,6.31,6.29,6.29,306400.0,6.3,6.31,6.29,6.29,306400.0
2013-01-11 11:30:00,6.29,6.35,6.29,6.35,555100.0,6.29,6.35,6.29,6.35,555100.0
2013-01-11 12:00:00,6.35,6.35,6.31,6.32,470300.0,6.35,6.35,6.31,6.32,470300.0
2013-01-11 12:30:00,6.31,6.33,6.3,6.33,557400.0,6.31,6.33,6.3,6.33,557400.0
2013-01-11 13:00:00,6.33,6.34,6.32,6.34,232100.0,6.33,6.34,6.32,6.34,232100.0
2013-01-11 13:30:00,6.33,6.34,6.31,6.33,412800.0,6.33,6.34,6.31,6.33,412800.0
2013-01-11 14:00:00,6.33,6.33,6.31,6.32,611200.0,6.33,6.33,6.31,6.32,611200.0
2013-01-11 14:30:00,6.32,6.33,6.31,6.32,198200.0,6.32,6.33,6.31,6.32,198200.0
2013-01-11 15:00:00,6.33,6.35,6.32,6.35,1307000.0,6.33,6.35,6.32,6.35,1307000.0
2013-01-11 15:30:00,6.35,6.38,6.34,6.35,2198500.0,6.35,6.38,6.34,6.35,2198500.0
2013-01-14 09:30:00,6.33,6.36,6.28,6.34,1330700.0,6.33,6.36,6.28,6.34,1330700.0
2013-01-14 10:00:00,6.35,6.36,6.32,6.35,1609100.0,6.35,6.36,6.32,6.35,1609100.0
2013-01-14 10:30:00,6.35,6.44,6.34,6.4,1664300.0,6.35,6.44,6.34,6.4,1664300.0
2013-01-14 11:00:00,6.4,6.41,6.38,6.39,626500.0,6.4,6.41,6.38,6.39,626500.0
2013-01-14 11:30:00,6.39,6.39,6.35,6.35,817600.0,6.39,6.39,6.35,6.35,817600.0
2013-01-14 12:00:00,6.35,6.37,6.35,6.36,310100.0,6.35,6.37,6.35,6.36,310100.0
2013-01-14 12:30:00,6.35,6.38,6.35,6.35,827700.0,6.35,6.38,6.35,6.35,827700.0
2013-01-14 13:00:00,6.36,6.38,6.34,6.36,533900.0,6.36,6.38,6.34,6.36,533900.0
2013-01-14 13:30:00,6.36,6.36,6.35,6.36,223500.0,6.36,6.36,6.35,6.36,223500.0
2013-01-14 14:00:00,6.36,6.38,6.35,6.36,220800.0,6.36,6.38,6.35,6.36,220800.0
2013-01-14 14:30:00,6.36,6.38,6.36,6.37,279100.0,6.36,6.38,6.36,6.37,279100.0
2013-01-14 15:00:00,6.36,6.37,6.35,6.35,550500.0,6.36,6.37,6.35,6.35,550500.0
2013-01-14 15:30:00,6.36,6.36,6.32,6.33,1112400.0,6.36,6.36,6.32,6.33,1112400.0
2013-01-15 09:30:00,6.38,6.45,6.36,6.39,3809700.0,6.38,6.45,6.36,6.39,3809700.0
2013-01-15 10:00:00,6.38,6.49,6.38,6.48,5188800.0,6.38,6.49,6.38,6.48,5188800.0
2013-01-15 10:30:00,6.47,6.5,6.46,6.47,1768400.0,6.47,6.5,6.46,6.47,1768400.0
2013-01-15 11:00:00,6.47,6.48,6.46,6.46,1059500.0,6.47,6.48,6.46,6.46,1059500.0
2013-01-15 11:30:00,6.46,6.5,6.45,6.46,1708400.0,6.46,6.5,6.45,6.46,1708400.0
2013-01-15 12:00:00,6.47,6.57,6.46,6.52,4418400.0,6.47,6.57,6.46,6.52,4418400.0
2013-01-15 12:30:00,6.52,6.55,6.51,6.52,1141900.0,6.52,6.55,6.51,6.52,1141900.0
2013-01-15 13:00:00,6.52,6.52,6.48,6.5,2086300.0,6.52,6.52,6.48,6.5,2086300.0
2013-01-15 13:30:00,6.5,6.53,6.48,6.48,1222400.0,6.5,6.53,6.48,6.48,1222400.0
2013-01-15 14:00:00,6.49,6.49,6.45,6.47,1255900.0,6.49,6.49,6.45,6.47,1255900.0
2013-01-15 14:30:00,6.47,6.51,6.47,6.49,1036100.0,6.47,6.51,6.47,6.49,1036100.0
2013-01-15 15:00:00,6.49,6.51,6.48,6.5,1984900.0,6.49,6.51,6.48,6.5,1984900.0
2013-01-15 15:30:00,6.5,6.53,6.48,6.52,5392300.0,6.5,6.53,6.48,6.52,5392300.0
2013-01-16 09:30:00,6.5,6.51,6.4,6.45,2499600.0,6.5,6.51,6.4,6.45,2499600.0
2013-01-16 10:00:00,6.46,6.47,6.4,6.45,1405700.0,6.46,6.47,6.4,6.45,1405700.0
2013-01-16 10:30:00,6.44,6.47,6.43,6.44,1208400.0,6.44,6.47,6.43,6.44,1208400.0
2013-01-16 11:00:00,6.43,6.44,6.41,6.44,888000.0,6.43,6.44,6.41,6.44,888000.0
2013-01-16 11:30:00,6.43,6.48,6.43,6.45,1094100.0,6.43,6.48,6.43,6.45,1094100.0
2013-01-16 12:00:00,6.45,6.46,6.44,6.45,596000.0,6.45,6.46,6.44,6.45,596000.0
2013-01-16 12:30:00,6.44,6.46,6.43,6.43,814200.0,6.44,6.46,6.43,6.43,814200.0
2013-01-16 13:00:00,6.43,6.44,6.43,6.43,231800.0,6.43,6.44,6.43,6.43,231800.0
2013-01-16 13:30:00,6.43,6.47,6.42,6.47,704000.0,6.43,6.47,6.42,6.47,704000.0
2013-01-16 14:00:00,6.47,6.49,6.46,6.48,663600.0,6.47,6.49,6.46,6.48,663600.0
2013-01-16 14:30:00,6.48,6.51,6.45,6.46,1363700.0,6.48,6.51,6.45,6.46,1363700.0
2013-01-16 15:00:00,6.47,6.47,6.42,6.43,984100.0,6.47,6.47,6.42,6.43,984100.0
2013-01-16 15:30:00,6.43,6.46,6.43,6.44,1856200.0,6.43,6.46,6.43,6.44,1856200.0
2013-01-17 09:30:00,6.47,6.54,6.46,6.52,2439000.0,6.47,6.54,6.46,6.52,2439000.0
2013-01-17 10:00:00,6.52,6.55,6.49,6.55,1251200.0,6.52,6.55,6.49,6.55,1251200.0
2013-01-17 10:30:00,6.55,6.56,6.52,6.53,976500.0,6.55,6.56,6.52,6.53,976500.0
2013-01-17 11:00:00,6.53,6.56,6.53,6.56,372800.0,6.53,6.56,6.53,6.56,372800.0
2013-01-17 11:30:00,6.56,6.58,6.55,6.57,567400.0,6.56,6.58,6.55,6.57,567400.0
2013-01-17 12:00:00,6.56,6.61,6.55,6.6,3172600.0,6.56,6.61,6.55,6.6,3172600.0
2013-01-17 12:30:00,6.61,6.63,6.59,6.59,1143200.0,6.61,6.63,6.59,6.59,1143200.0
2013-01-17 13:00:00,6.6,6.63,6.58,6.62,2614500.0,6.6,6.63,6.58,6.62,2614500.0
2013-01-17 13:30:00,6.62,6.64,6.61,6.64,526100.0,6.62,6.64,6.61,6.64,526100.0
2013-01-17 14:00:00,6.64,6.65,6.61,6.61,1743100.0,6.64,6.65,6.61,6.61,1743100.0
2013-01-17 14:30:00,6.62,6.63,6.6,6.61,1209200.0,6.62,6.63,6.6,6.61,1209200.0
2013-01-17 15:00:00,6.62,6.64,6.6,6.62,1538500.0,6.62,6.64,6.6,6.62,1538500.0
2013-01-17 15:30:00,6.63,6.66,6.61,6.61,2872300.0,6.63,6.66,6.61,6.61,2872300.0
2013-01-18 09:30:00,6.63,6.64,6.56,6.6,3670300.0,6.63,6.64,6.56,6.6,3670300.0
2013-01-18 10:00:00,6.6,6.67,6.59,6.63,2470400.0,6.6,6.67,6.59,6.63,2470400.0
2013-01-18 10:30:00,6.64,6.64,6.59,6.61,3429000.0,6.64,6.64,6.59,6.61,3429000.0
2013-01-18 11:00:00,6.6,6.64,6.59,6.61,2328500.0,6.6,6.64,6.59,6.61,2328500.0
2013-01-18 11:30:00,6.61,6.62,6.6,6.61,1509500.0,6.61,6.62,6.6,6.61,1509500.0
2013-01-18 12:00:00,6.62,6.62,6.6,6.61,498700.0,6.62,6.62,6.6,6.61,498700.0
2013-01-18 12:30:00,6.61,6.68,6.61,6.64,1292500.0,6.61,6.68,6.61,6.64,1292500.0
2013-01-18 13:00:00,6.64,6.66,6.64,6.64,501900.0,6.64,6.66,6.64,6.64,501900.0
2013-01-18 13:30:00,6.65,6.68,6.63,6.67,1797500.0,6.65,6.68,6.63,6.67,1797500.0
2013-01-18 14:00:00,6.67,6.7,6.65,6.69,1508100.0,6.67,6.7,6.65,6.69,1508100.0
2013-01-18 14:30:00,6.69,6.7,6.63,6.66,2274400.0,6.69,6.7,6.63,6.66,2274400.0
2013-01-18 15:00:00,6.66,6.67,6.64,6.67,980100.0,6.66,6.67,6.64,6.67,980100.0
2013-01-18 15:30:00,6.67,6.71,6.66,6.7,2789400.0,6.67,6.71,6.66,6.7,2789400.0
2013-01-22 09:30:00,6.7,6.72,6.65,6.68,1863400.0,6.7,6.72,6.65,6.68,1863400.0
2013-01-22 10:00:00,6.68,6.72,6.67,6.7,1746300.0,6.68,6.72,6.67,6.7,1746300.0
2013-01-22 10:30:00,6.7,6.73,6.7,6.71,1273100.0,6.7,6.73,6.7,6.71,1273100.0
2013-01-22 11:00:00,6.7,6.76,6.7,6.74,2527800.0,6.7,6.76,6.7,6.74,2527800.0
2013-01-22 11:30:00,6.74,6.79,6.73,6.76,2092000.0,6.74,6.79,6.73,6.76,2092000.0
2013-01-22 12:00:00,6.76,6.79,6.74,6.78,1537000.0,6.76,6.79,6.74,6.78,1537000.0
2013-01-22 12:30:00,6.78,6.83,6.77,6.79,2522400.0,6.78,6.83,6.77,6.79,2522400.0
2013-01-22 13:00:00,6.79,6.81,6.78,6.79,914500.0,6.79,6.81,6.78,6.79,914500.0
2013-01-22 13:30:00,6.79,6.8,6.78,6.79,490000.0,6.79,6.8,6.78,6.79,490000.0
2013-01-22 14:00:00,6.79,6.8,6.78,6.79,490900.0,6.79,6.8,6.78,6.79,490900.0
2013-01-22 14:30:00,6.79,6.84,6.79,6.83,1124100.0,6.79,6.84,6.79,6.83,1124100.0
2013-01-22 15:00:00,6.82,6.83,6.8,6.83,948200.0,6.82,6.83,6.8,6.83,948200.0
2013-01-22 15:30:00,6.83,6.88,6.81,6.85,5215300.0,6.83,6.88,6.81,6.85,5215300.0
2013-01-23 09:30:00,6.86,6.86,6.75,6.77,3778800.0,6.86,6.86,6.75,6.77,3778800.0
2013-01-23 10:00:00,6.77,6.78,6.73,6.75,1672800.0,6.77,6.78,6.73,6.75,1672800.0
2013-01-23 10:30:00,6.76,6.8,6.75,6.79,1239300.0,6.76,6.8,6.75,6.79,1239300.0
2013-01-23 11:00:00,6.79,6.86,6.78,6.83,3221100.0,6.79,6.86,6.78,6.83,3221100.0
2013-01-23 11:30:00,6.83,6.84,6.82,6.82,872800.0,6.83,6.84,6.82,6.82,872800.0
2013-01-23 12:00:00,6.82,6.83,6.81,6.83,1015500.0,6.82,6.83,6.81,6.83,1015500.0
2013-01-23 12:30:00,6.83,6.84,6.82,6.83,289800.0,6.83,6.84,6.82,6.83,289800.0
2013-01-23 13:00:00,6.84,6.85,6.83,6.84,355100.0,6.84,6.85,6.83,6.84,355100.0
2013-01-23 13:30:00,6.85,6.86,6.83,6.86,680700.0,6.85,6.86,6.83,6.86,680700.0
2013-01-23 14:00:00,6.86,6.86,6.81,6.83,2122500.0,6.86,6.86,6.81,6.83,2122500.0
2013-01-23 14:30:00,6.83,6.89,6.81,6.86,1921100.0,6.83,6.89,6.81,6.86,1921100.0
2013-01-23 15:00:00,6.85,6.86,6.83,6.84,2201800.0,6.85,6.86,6.83,6.84,2201800.0
2013-01-23 15:30:00,6.85,6.87,6.84,6.86,3439800.0,6.85,6.87,6.84,6.86,3439800.0
2013-01-24 09:30:00,6.84,6.87,6.76,6.87,2816600.0,6.84,6.87,6.76,6.87,2816600.0
2013-01-24 10:00:00,6.87,6.93,6.83,6.85,3494400.0,6.87,6.93,6.83,6.85,3494400.0
2013-01-24 10:30:00,6.85,6.86,6.81,6.82,2863900.0,6.85,6.86,6.81,6.82,2863900.0
2013-01-24 11:00:00,6.82,6.87,6.8,6.83,2229800.0,6.82,6.87,6.8,6.83,2229800.0
2013-01-24 11:30:00,6.84,6.85,6.76,6.78,2947500.0,6.84,6.85,6.76,6.78,2947500.0
2013-01-24 12:00:00,6.78,6.79,6.74,6.74,1165300.0,6.78,6.79,6.74,6.74,1165300.0
2013-01-24 12:30:00,6.75,6.76,6.72,6.74,3317300.0,6.75,6.76,6.72,6.74,3317300.0
2013-01-24 13:00:00,6.75,6.76,6.73,6.75,2202300.0,6.75,6.76,6.73,6.75,2202300.0
2013-01-24 13:30:00,6.75,6.77,6.75,6.77,926400.0,6.75,6.77,6.75,6.77,926400.0
2013-01-24 14:00:00,6.77,6.82,6.76,6.8,2489500.0,6.77,6.82,6.76,6.8,2489500.0
2013-01-24 14:30:00,6.81,6.84,6.8,6.83,740100.0,6.81,6.84,6.8,6.83,740100.0
2013-01-24 15:00:00,6.83,6.86,6.82,6.83,1524600.0,6.83,6.86,6.82,6.83,1524600.0
2013-01-24 15:30:00,6.84,6.84,6.82,6.83,2723700.0,6.84,6.84,6.82,6.83,2723700.0
2013-01-25 09:30:00,6.88,6.91,6.81,6.86,1160300.0,6.88,6.91,6.81,6.86,1160300.0
2013-01-25 10:00:00,6.85,6.86,6.79,6.8,2943700.0,6.85,6.86,6.79,6.8,2943700.0
2013-01-25 10:30:00,6.81,6.82,6.8,6.8,600900.0,6.81,6.82,6.8,6.8,600900.0
2013-01-25 11:00:00,6.8,6.85,6.8,6.85,1226700.0,6.8,6.85,6.8,6.85,1226700.0
2013-01-25 11:30:00,6.84,6.91,6.84,6.89,1352300.0,6.84,6.91,6.84,6.89,1352300.0
2013-01-25 12:00:00,6.9,6.9,6.85,6.85,3601100.0,6.9,6.9,6.85,6.85,3601100.0
2013-01-25 12:30:00,6.86,6.87,6.85,6.86,643300.0,6.86,6.87,6.85,6.86,643300.0
2013-01-25 13:00:00,6.86,6.87,6.85,6.87,282300.0,6.86,6.87,6.85,6.87,282300.0
2013-01-25 13:30:00,6.87,6.88,6.86,6.87,452100.0,6.87,6.88,6.86,6.87,452100.0
2013-01-25 14:00:00,6.87,6.88,6.85,6.86,1428200.0,6.87,6.88,6.85,6.86,1428200.0
2013-01-25 14:30:00,6.85,6.87,6.84,6.85,638900.0,6.85,6.87,6.84,6.85,638900.0
2013-01-25 15:00:00,6.85,6.87,6.84,6.86,1318400.0,6.85,6.87,6.84,6.86,1318400.0
2013-01-25 15:30:00,6.86,6.87,6.81,6.85,4859400.0,6.86,6.87,6.81,6.85,4859400.0
2013-01-28 09:30:00,6.86,6.88,6.81,6.83,4348300.0,6.86,6.88,6.81,6.83,4348300.0
2013-01-28 10:00:00,6.83,6.84,6.79,6.84,1489100.0,6.83,6.84,6.79,6.84,1489100.0
2013-01-28 10:30:00,6.84,6.86,6.83,6.85,558700.0,6.84,6.86,6.83,6.85,558700.0
2013-01-28 11:00:00,6.85,6.87,6.84,6.86,720100.0,6.85,6.87,6.84,6.86,720100.0
2013-01-28 11:30:00,6.86,6.89,6.84,6.85,2798800.0,6.86,6.89,6.84,6.85,2798800.0
2013-01-28 12:00:00,6.86,6.87,6.83,6.85,1209000.0,6.86,6.87,6.83,6.85,1209000.0
2013-01-28 12:30:00,6.85,6.86,6.85,6.85,146400.0,6.85,6.86,6.85,6.85,146400.0
2013-01-28 13:00:00,6.85,6.88,6.84,6.85,1874700.0,6.85,6.88,6.84,6.85,1874700.0
2013-01-28 13:30:00,6.85,6.87,6.81,6.87,1196900.0,6.85,6.87,6.81,6.87,1196900.0
2013-01-28 14:00:00,6.87,6.87,6.84,6.86,1908400.0,6.87,6.87,6.84,6.86,1908400.0
2013-01-28 14:30:00,6.86,6.86,6.84,6.85,498800.0,6.86,6.86,6.84,6.85,498800.0
2013-01-28 15:00:00,6.85,6.89,6.85,6.88,2110900.0,6.85,6.89,6.85,6.88,2110900.0
2013-01-28 15:30:00,6.88,6.92,6.85,6.87,3951500.0,6.88,6.92,6.85,6.87,3951500.0
2013-01-29 09:30:00,7.25,7.43,7.19,7.25,20169200.0,7.25,7.43,7.19,7.25,20169200.0
2013-01-29 10:00:00,7.25,7.28,7.17,7.21,10720100.0,7.25,7.28,7.17,7.21,10720100.0
2013-01-29 10:30:00,7.21,7.24,7.15,7.16,8472300.0,7.21,7.24,7.15,7.16,8472300.0
2013-01-29 11:00:00,7.17,7.2,7.15,7.17,7034700.0,7.17,7.2,7.15,7.17,7034700.0
2013-01-29 11:30:00,7.17,7.27,7.16,7.25,5225400.0,7.17,7.27,7.16,7.25,5225400.0
2013-01-29 12:00:00,7.25,7.26,7.19,7.2,1830900.0,7.25,7.26,7.19,7.2,1830900.0
2013-01-29 12:30:00,7.2,7.21,7.16,7.17,895300.0,7.2,7.21,7.16,7.17,895300.0
2013-01-29 13:00:00,7.18,7.19,7.16,7.16,959600.0,7.18,7.19,7.16,7.16,959600.0
2013-01-29 13:30:00,7.17,7.2,7.15,7.15,2032600.0,7.17,7.2,7.15,7.15,2032600.0
2013-01-29 14:00:00,7.15,7.16,7.1,7.11,1560900.0,7.15,7.16,7.1,7.11,1560900.0
2013-01-29 14:30:00,7.11,7.12,7.06,7.09,1687300.0,7.11,7.12,7.06,7.09,1687300.0
2013-01-29 15:00:00,7.09,7.1,7.05,7.06,1624200.0,7.09,7.1,7.05,7.06,1624200.0
2013-01-29 15:30:00,7.07,7.11,7.06,7.09,5243100.0,7.07,7.11,7.06,7.09,5243100.0
2013-01-30 09:30:00,7.12,7.35,7.1,7.32,7861000.0,7.12,7.35,7.1,7.32,7861000.0
2013-01-30 10:00:00,7.32,7.38,7.28,7.37,5237100.0,7.32,7.38,7.28,7.37,5237100.0
2013-01-30 10:30:00,7.37,7.37,7.3,7.34,3717500.0,7.37,7.37,7.3,7.34,3717500.0
2013-01-30 11:00:00,7.34,7.37,7.33,7.36,2669700.0,7.34,7.37,7.33,7.36,2669700.0
2013-01-30 11:30:00,7.36,7.38,7.34,7.37,3035200.0,7.36,7.38,7.34,7.37,3035200.0
2013-01-30 12:00:00,7.36,7.37,7.33,7.33,2264200.0,7.36,7.37,7.33,7.33,2264200.0
2013-01-30 12:30:00,7.33,7.35,7.32,7.33,2827700.0,7.33,7.35,7.32,7.33,2827700.0
2013-01-30 13:00:00,7.33,7.34,7.28,7.32,1924500.0,7.33,7.34,7.28,7.32,1924500.0
2013-01-30 13:30:00,7.32,7.33,7.3,7.32,850800.0,7.32,7.33,7.3,7.32,850800.0
2013-01-30 14:00:00,7.32,7.33,7.28,7.28,2066900.0,7.32,7.33,7.28,7.28,2066900.0
2013-01-30 14:30:00,7.29,7.32,7.28,7.3,2092900.0,7.29,7.32,7.28,7.3,2092900.0
2013-01-30 15:00:00,7.3,7.31,7.27,7.29,3410700.0,7.3,7.31,7.27,7.29,3410700.0
2013-01-30 15:30:00,7.29,7.31,7.28,7.3,4822400.0,7.29,7.31,7.28,7.3,4822400.0
2013-01-31 09:30:00,7.33,7.34,7.28,7.31,3795000.0,7.33,7.34,7.28,7.31,3795000.0
2013-01-31 10:00:00,7.31,7.36,7.28,7.32,3115800.0,7.31,7.36,7.28,7.32,3115800.0
2013-01-31 10:30:00,7.33,7.34,7.31,7.33,1779400.0,7.33,7.34,7.31,7.33,1779400.0
2013-01-31 11:00:00,7.33,7.33,7.28,7.29,3640100.0,7.33,7.33,7.28,7.29,3640100.0
2013-01-31 11:30:00,7.29,7.34,7.27,7.33,3053000.0,7.29,7.34,7.27,7.33,3053000.0
2013-01-31 12:00:00,7.33,7.36,7.33,7.34,952100.0,7.33,7.36,7.33,7.34,952100.0
2013-01-31 12:30:00,7.34,7.38,7.34,7.37,695000.0,7.34,7.38,7.34,7.37,695000.0
2013-01-31 13:00:00,7.36,7.4,7.36,7.39,878100.0,7.36,7.4,7.36,7.39,878100.0
2013-01-31 13:30:00,7.39,7.45,7.38,7.44,1708500.0,7.39,7.45,7.38,7.44,1708500.0
2013-01-31 14:00:00,7.43,7.5,7.42,7.49,2829900.0,7.43,7.5,7.42,7.49,2829900.0
2013-01-31 14:30:00,7.49,7.53,7.48,7.52,2446600.0,7.49,7.53,7.48,7.52,2446600.0
2013-01-31 15:00:00,7.52,7.52,7.48,7.48,3851500.0,7.52,7.52,7.48,7.48,3851500.0
2013-01-31 15:30:00,7.48,7.51,7.46,7.47,4935900.0,7.48,7.51,7.46,7.47,4935900.0
2013-02-01 09:30:00,7.51,7.56,7.48,7.54,3313400.0,7.51,7.56,7.48,7.54,3313400.0
2013-02-01 10:00:00,7.54,7.6,7.52,7.53,3417900.0,7.54,7.6,7.52,7.53,3417900.0
2013-02-01 10:30:00,7.53,7.6,7.51,7.59,2967100.0,7.53,7.6,7.51,7.59,2967100.0
2013-02-01 11:00:00,7.58,7.65,7.57,7.62,2900800.0,7.58,7.65,7.57,7.62,2900800.0
2013-02-01 11:30:00,7.62,7.64,7.58,7.62,3347500.0,7.62,7.64,7.58,7.62,3347500.0
2013-02-01 12:00:00,7.63,7.68,7.61,7.65,2390400.0,7.63,7.68,7.61,7.65,2390400.0
2013-02-01 12:30:00,7.65,7.66,7.62,7.65,1348200.0,7.65,7.66,7.62,7.65,1348200.0
2013-02-01 13:00:00,7.65,7.67,7.64,7.64,1493600.0,7.65,7.67,7.64,7.64,1493600.0
2013-02-01 13:30:00,7.65,7.66,7.6,7.63,1946000.0,7.65,7.66,7.6,7.63,1946000.0
2013-02-01 14:00:00,7.63,7.67,7.62,7.67,1226600.0,7.63,7.67,7.62,7.67,1226600.0
2013-02-01 14:30:00,7.67,7.67,7.61,7.62,1963100.0,7.67,7.67,7.61,7.62,1963100.0
2013-02-01 15:00:00,7.61,7.65,7.61,7.62,2108700.0,7.61,7.65,7.61,7.62,2108700.0
2013-02-01 15:30:00,7.62,7.67,7.61,7.65,5675400.0,7.62,7.67,7.61,7.65,5675400.0
2013-02-04 09:30:00,7.59,7.59,7.48,7.53,3355900.0,7.59,7.59,7.48,7.53,3355900.0
2013-02-04 10:00:00,7.54,7.54,7.51,7.52,1958300.0,7.54,7.54,7.51,7.52,1958300.0
2013-02-04 10:30:00,7.52,7.53,7.51,7.52,1576200.0,7.52,7.53,7.51,7.52,1576200.0
2013-02-04 11:00:00,7.52,7.57,7.52,7.56,1282100.0,7.52,7.57,7.52,7.56,1282100.0
2013-02-04 11:30:00,7.56,7.57,7.53,7.54,3050700.0,7.56,7.57,7.53,7.54,3050700.0
2013-02-04 12:00:00,7.54,7.55,7.49,7.52,1782100.0,7.54,7.55,7.49,7.52,1782100.0
2013-02-04 12:30:00,7.52,7.53,7.48,7.49,1737500.0,7.52,7.53,7.48,7.49,1737500.0
2013-02-04 13:00:00,7.49,7.5,7.47,7.5,1016000.0,7.49,7.5,7.47,7.5,1016000.0
2013-02-04 13:30:00,7.49,7.52,7.46,7.48,2695000.0,7.49,7.52,7.46,7.48,2695000.0
2013-02-04 14:00:00,7.48,7.49,7.43,7.47,1775500.0,7.48,7.49,7.43,7.47,1775500.0
2013-02-04 14:30:00,7.47,7.5,7.46,7.5,1104900.0,7.47,7.5,7.46,7.5,1104900.0
2013-02-04 15:00:00,7.5,7.5,7.48,7.48,1408200.0,7.5,7.5,7.48,7.48,1408200.0
2013-02-04 15:30:00,7.49,7.49,7.43,7.44,4241800.0,7.49,7.49,7.43,7.44,4241800.0
2013-02-05 09:30:00,7.51,7.56,7.49,7.54,2155700.0,7.51,7.56,7.49,7.54,2155700.0
2013-02-05 10:00:00,7.53,7.55,7.5,7.52,2482800.0,7.53,7.55,7.5,7.52,2482800.0
2013-02-05 10:30:00,7.51,7.59,7.51,7.58,984700.0,7.51,7.59,7.51,7.58,984700.0
2013-02-05 11:00:00,7.59,7.6,7.58,7.6,777100.0,7.59,7.6,7.58,7.6,777100.0
2013-02-05 11:30:00,7.6,7.65,7.57,7.62,2741700.0,7.6,7.65,7.57,7.62,2741700.0
2013-02-05 12:00:00,7.62,7.62,7.6,7.62,580100.0,7.62,7.62,7.6,7.62,580100.0
2013-02-05 12:30:00,7.61,7.64,7.61,7.63,636800.0,7.61,7.64,7.61,7.63,636800.0
2013-02-05 13:00:00,7.64,7.64,7.58,7.59,1760300.0,7.64,7.64,7.58,7.59,1760300.0
2013-02-05 13:30:00,7.58,7.62,7.57,7.59,3347800.0,7.58,7.62,7.57,7.59,3347800.0
2013-02-05 14:00:00,7.59,7.63,7.59,7.63,1529700.0,7.59,7.63,7.59,7.63,1529700.0
2013-02-05 14:30:00,7.63,7.65,7.62,7.64,1443500.0,7.63,7.65,7.62,7.64,1443500.0
2013-02-05 15:00:00,7.64,7.72,7.63,7.69,5921200.0,7.64,7.72,7.63,7.69,5921200.0
2013-02-05 15:30:00,7.69,7.7,7.65,7.66,5960000.0,7.69,7.7,7.65,7.66,5960000.0
2013-02-06 09:30:00,7.65,7.65,7.59,7.61,4891300.0,7.65,7.65,7.59,7.61,4891300.0
2013-02-06 10:00:00,7.61,7.61,7.53,7.59,4417900.0,7.61,7.61,7.53,7.59,4417900.0
2013-02-06 10:30:00,7.58,7.62,7.58,7.6,3209600.0,7.58,7.62,7.58,7.6,3209600.0
2013-02-06 11:00:00,7.6,7.65,7.6,7.62,2399400.0,7.6,7.65,7.6,7.62,2399400.0
2013-02-06 11:30:00,7.62,7.63,7.6,7.6,1843000.0,7.62,7.63,7.6,7.6,1843000.0
2013-02-06 12:00:00,7.61,7.64,7.6,7.64,1328500.0,7.61,7.64,7.6,7.64,1328500.0
2013-02-06 12:30:00,7.64,7.65,7.64,7.64,603300.0,7.64,7.65,7.64,7.64,603300.0
2013-02-06 13:00:00,7.64,7.65,7.64,7.64,1044300.0,7.64,7.65,7.64,7.64,1044300.0
2013-02-06 13:30:00,7.64,7.68,7.64,7.64,2813800.0,7.64,7.68,7.64,7.64,2813800.0
2013-02-06 14:00:00,7.64,7.65,7.64,7.64,548500.0,7.64,7.65,7.64,7.64,548500.0
2013-02-06 14:30:00,7.64,7.65,7.64,7.64,717300.0,7.64,7.65,7.64,7.64,717300.0
2013-02-06 15:00:00,7.65,7.67,7.63,7.66,2378300.0,7.65,7.67,7.63,7.66,2378300.0
2013-02-06 15:30:00,7.67,7.69,7.64,7.67,2593300.0,7.67,7.69,7.64,7.67,2593300.0
2013-02-07 09:30:00,7.67,7.71,7.66,7.7,1845600.0,7.67,7.71,7.66,7.7,1845600.0
2013-02-07 10:00:00,7.7,7.7,7.59,7.63,2267000.0,7.7,7.7,7.59,7.63,2267000.0
2013-02-07 10:30:00,7.64,7.64,7.62,7.63,1696600.0,7.64,7.64,7.62,7.63,1696600.0
2013-02-07 11:00:00,7.63,7.64,7.62,7.63,770900.0,7.63,7.64,7.62,7.63,770900.0
2013-02-07 11:30:00,7.63,7.64,7.62,7.62,677000.0,7.63,7.64,7.62,7.62,677000.0
2013-02-07 12:00:00,7.63,7.66,7.62,7.65,808800.0,7.63,7.66,7.62,7.65,808800.0
2013-02-07 12:30:00,7.65,7.67,7.64,7.66,729200.0,7.65,7.67,7.64,7.66,729200.0
2013-02-07 13:00:00,7.66,7.66,7.64,7.66,940200.0,7.66,7.66,7.64,7.66,940200.0
2013-02-07 13:30:00,7.66,7.67,7.64,7.67,1017700.0,7.66,7.67,7.64,7.67,1017700.0
2013-02-07 14:00:00,7.67,7.69,7.65,7.66,2481900.0,7.67,7.69,7.65,7.66,2481900.0
2013-02-07 14:30:00,7.66,7.67,7.64,7.67,819800.0,7.66,7.67,7.64,7.67,819800.0
2013-02-07 15:00:00,7.67,7.68,7.64,7.65,2055300.0,7.67,7.68,7.64,7.65,2055300.0
2013-02-07 15:30:00,7.65,7.67,7.64,7.65,4305200.0,7.65,7.67,7.64,7.65,4305200.0
2013-02-08 09:30:00,7.6,7.65,7.58,7.62,2011900.0,7.6,7.65,7.58,7.62,2011900.0
2013-02-08 10:00:00,7.62,7.65,7.62,7.65,1132800.0,7.62,7.65,7.62,7.65,1132800.0
2013-02-08 10:30:00,7.65,7.68,7.64,7.68,646400.0,7.65,7.68,7.64,7.68,646400.0
2013-02-08 11:00:00,7.68,7.7,7.67,7.7,943900.0,7.68,7.7,7.67,7.7,943900.0
2013-02-08 11:30:00,7.7,7.72,7.68,7.7,1261500.0,7.7,7.72,7.68,7.7,1261500.0
2013-02-08 12:00:00,7.7,7.73,7.68,7.69,1646000.0,7.7,7.73,7.68,7.69,1646000.0
2013-02-08 12:30:00,7.7,7.7,7.69,7.69,341300.0,7.7,7.7,7.69,7.69,341300.0
2013-02-08 13:00:00,7.69,7.7,7.63,7.65,2419600.0,7.69,7.7,7.63,7.65,2419600.0
2013-02-08 13:30:00,7.64,7.68,7.64,7.68,1005800.0,7.64,7.68,7.64,7.68,1005800.0
2013-02-08 14:00:00,7.68,7.69,7.66,7.69,1047100.0,7.68,7.69,7.66,7.69,1047100.0
2013-02-08 14:30:00,7.68,7.7,7.68,7.7,696100.0,7.68,7.7,7.68,7.7,696100.0
2013-02-08 15:00:00,7.7,7.71,7.69,7.71,676900.0,7.7,7.71,7.69,7.71,676900.0
2013-02-08 15:30:00,7.71,7.72,7.69,7.7,1964000.0,7.71,7.72,7.69,7.7,1964000.0
2013-02-11 09:30:00,7.7,7.7,7.63,7.64,2204300.0,7.7,7.7,7.63,7.64,2204300.0
2013-02-11 10:00:00,7.64,7.66,7.59,7.65,3671500.0,7.64,7.66,7.59,7.65,3671500.0
2013-02-11 10:30:00,7.64,7.68,7.64,7.66,2314000.0,7.64,7.68,7.64,7.66,2314000.0
2013-02-11 11:00:00,7.66,7.66,7.62,7.63,964100.0,7.66,7.66,7.62,7.63,964100.0
2013-02-11 11:30:00,7.62,7.66,7.62,7.66,779300.0,7.62,7.66,7.62,7.66,779300.0
2013-02-11 12:00:00,7.66,7.68,7.64,7.66,972100.0,7.66,7.68,7.64,7.66,972100.0
2013-02-11 12:30:00,7.67,7.7,7.66,7.7,3442600.0,7.67,7.7,7.66,7.7,3442600.0
2013-02-11 13:00:00,7.7,7.72,7.66,7.68,1053100.0,7.7,7.72,7.66,7.68,1053100.0
2013-02-11 13:30:00,7.67,7.68,7.62,7.65,1612600.0,7.67,7.68,7.62,7.65,1612600.0
2013-02-11 14:00:00,7.65,7.66,7.62,7.64,1415500.0,7.65,7.66,7.62,7.64,1415500.0
2013-02-11 14:30:00,7.64,7.64,7.63,7.64,606400.0,7.64,7.64,7.63,7.64,606400.0
2013-02-11 15:00:00,7.64,7.66,7.63,7.64,1664100.0,7.64,7.66,7.63,7.64,1664100.0
2013-02-11 15:30:00,7.63,7.67,7.62,7.62,3958700.0,7.63,7.67,7.62,7.62,3958700.0
2013-02-12 09:30:00,7.67,7.72,7.63,7.68,3667700.0,7.67,7.72,7.63,7.68,3667700.0
2013-02-12 10:00:00,7.68,7.73,7.68,7.68,2453000.0,7.68,7.73,7.68,7.68,2453000.0
2013-02-12 10:30:00,7.68,7.69,7.62,7.63,1080400.0,7.68,7.69,7.62,7.63,1080400.0
2013-02-12 11:00:00,7.63,7.63,7.56,7.57,4203300.0,7.63,7.63,7.56,7.57,4203300.0
2013-02-12 11:30:00,7.57,7.62,7.53,7.61,4507800.0,7.57,7.62,7.53,7.61,4507800.0
2013-02-12 12:00:00,7.62,7.65,7.61,7.65,839300.0,7.62,7.65,7.61,7.65,839300.0
2013-02-12 12:30:00,7.64,7.69,7.64,7.66,1316700.0,7.64,7.69,7.64,7.66,1316700.0
2013-02-12 13:00:00,7.66,7.67,7.63,7.64,1860100.0,7.66,7.67,7.63,7.64,1860100.0
2013-02-12 13:30:00,7.65,7.65,7.6,7.61,1693400.0,7.65,7.65,7.6,7.61,1693400.0
2013-02-12 14:00:00,7.6,7.61,7.57,7.6,2025600.0,7.6,7.61,7.57,7.6,2025600.0
2013-02-12 14:30:00,7.6,7.6,7.59,7.59,710400.0,7.6,7.6,7.59,7.59,710400.0
2013-02-12 15:00:00,7.6,7.6,7.59,7.59,848600.0,7.6,7.6,7.59,7.59,848600.0
2013-02-12 15:30:00,7.6,7.6,7.57,7.58,3221700.0,7.6,7.6,7.57,7.58,3221700.0
2013-02-13 09:30:00,7.6,7.62,7.53,7.54,2529700.0,7.6,7.62,7.53,7.54,2529700.0
2013-02-13 10:00:00,7.54,7.55,7.44,7.47,7649000.0,7.54,7.55,7.44,7.47,7649000.0
2013-02-13 10:30:00,7.47,7.5,7.43,7.47,4280900.0,7.47,7.5,7.43,7.47,4280900.0
2013-02-13 11:00:00,7.48,7.48,7.38,7.39,3587300.0,7.48,7.48,7.38,7.39,3587300.0
2013-02-13 11:30:00,7.39,7.43,7.31,7.33,2892600.0,7.39,7.43,7.31,7.33,2892600.0
2013-02-13 12:00:00,7.34,7.4,7.33,7.39,1981700.0,7.34,7.4,7.33,7.39,1981700.0
2013-02-13 12:30:00,7.4,7.42,7.37,7.38,1209900.0,7.4,7.42,7.37,7.38,1209900.0
2013-02-13 13:00:00,7.38,7.42,7.37,7.4,1078300.0,7.38,7.42,7.37,7.4,1078300.0
2013-02-13 13:30:00,7.41,7.46,7.4,7.43,1258100.0,7.41,7.46,7.4,7.43,1258100.0
2013-02-13 14:00:00,7.43,7.47,7.42,7.44,1682800.0,7.43,7.47,7.42,7.44,1682800.0
2013-02-13 14:30:00,7.44,7.44,7.42,7.44,661500.0,7.44,7.44,7.42,7.44,661500.0
2013-02-13 15:00:00,7.44,7.46,7.43,7.44,992000.0,7.44,7.46,7.43,7.44,992000.0
2013-02-13 15:30:00,7.45,7.47,7.44,7.44,2552300.0,7.45,7.47,7.44,7.44,2552300.0
2013-02-14 09:30:00,7.4,7.48,7.36,7.47,1992200.0,7.4,7.48,7.36,7.47,1992200.0
2013-02-14 10:00:00,7.47,7.57,7.47,7.55,2883600.0,7.47,7.57,7.47,7.55,2883600.0
2013-02-14 10:30:00,7.55,7.62,7.54,7.6,2728700.0,7.55,7.62,7.54,7.6,2728700.0
2013-02-14 11:00:00,7.61,7.61,7.48,7.48,3691400.0,7.61,7.61,7.48,7.48,3691400.0
2013-02-14 11:30:00,7.48,7.52,7.44,7.49,3022400.0,7.48,7.52,7.44,7.49,3022400.0
2013-02-14 12:00:00,7.49,7.5,7.49,7.49,268200.0,7.49,7.5,7.49,7.49,268200.0
2013-02-14 12:30:00,7.5,7.53,7.49,7.53,1196800.0,7.5,7.53,7.49,7.53,1196800.0
2013-02-14 13:00:00,7.53,7.54,7.52,7.54,348000.0,7.53,7.54,7.52,7.54,348000.0
2013-02-14 13:30:00,7.54,7.55,7.52,7.52,1279900.0,7.54,7.55,7.52,7.52,1279900.0
2013-02-14 14:00:00,7.52,7.56,7.52,7.54,870900.0,7.52,7.56,7.52,7.54,870900.0
2013-02-14 14:30:00,7.53,7.55,7.5,7.54,1073600.0,7.53,7.55,7.5,7.54,1073600.0
2013-02-14 15:00:00,7.54,7.55,7.53,7.54,862200.0,7.54,7.55,7.53,7.54,862200.0
2013-02-14 15:30:00,7.54,7.57,7.53,7.54,2309500.0,7.54,7.57,7.53,7.54,2309500.0
2013-02-15 09:30:00,7.51,7.55,7.45,7.53,1647200.0,7.51,7.55,7.45,7.53,1647200.0
2013-02-15 10:00:00,7.52,7.55,7.48,7.51,1752000.0,7.52,7.55,7.48,7.51,1752000.0
2013-02-15 10:30:00,7.51,7.56,7.5,7.54,1091700.0,7.51,7.56,7.5,7.54,1091700.0
2013-02-15 11:00:00,7.54,7.55,7.53,7.53,376200.0,7.54,7.55,7.53,7.53,376200.0
2013-02-15 11:30:00,7.53,7.54,7.47,7.48,623200.0,7.53,7.54,7.47,7.48,623200.0
2013-02-15 12:00:00,7.47,7.48,7.46,7.48,890500.0,7.47,7.48,7.46,7.48,890500.0
2013-02-15 12:30:00,7.47,7.49,7.44,7.45,940000.0,7.47,7.49,7.44,7.45,940000.0
2013-02-15 13:00:00,7.45,7.47,7.44,7.47,1263500.0,7.45,7.47,7.44,7.47,1263500.0
2013-02-15 13:30:00,7.47,7.51,7.46,7.48,983200.0,7.47,7.51,7.46,7.48,983200.0
2013-02-15 14:00:00,7.49,7.5,7.44,7.45,747400.0,7.49,7.5,7.44,7.45,747400.0
2013-02-15 14:30:00,7.45,7.49,7.44,7.48,1628400.0,7.45,7.49,7.44,7.48,1628400.0
2013-02-15 15:00:00,7.48,7.52,7.47,7.51,1653900.0,7.48,7.52,7.47,7.51,1653900.0
2013-02-15 15:30:00,7.51,7.56,7.5,7.53,3406800.0,7.51,7.56,7.5,7.53,3406800.0
2013-02-19 09:30:00,7.49,7.49,7.36,7.42,4851200.0,7.49,7.49,7.36,7.42,4851200.0
2013-02-19 10:00:00,7.41,7.42,7.38,7.42,1460500.0,7.41,7.42,7.38,7.42,1460500.0
2013-02-19 10:30:00,7.41,7.49,7.41,7.46,2377600.0,7.41,7.49,7.41,7.46,2377600.0
2013-02-19 11:00:00,7.46,7.47,7.46,7.47,272700.0,7.46,7.47,7.46,7.47,272700.0
2013-02-19 11:30:00,7.47,7.53,7.46,7.52,651000.0,7.47,7.53,7.46,7.52,651000.0
2013-02-19 12:00:00,7.53,7.53,7.46,7.46,850200.0,7.53,7.53,7.46,7.46,850200.0
2013-02-19 12:30:00,7.46,7.48,7.45,7.47,724800.0,7.46,7.48,7.45,7.47,724800.0
2013-02-19 13:00:00,7.47,7.48,7.41,7.44,3286900.0,7.47,7.48,7.41,7.44,3286900.0
2013-02-19 13:30:00,7.44,7.47,7.43,7.47,589300.0,7.44,7.47,7.43,7.47,589300.0
2013-02-19 14:00:00,7.47,7.49,7.46,7.47,593900.0,7.47,7.49,7.46,7.47,593900.0
2013-02-19 14:30:00,7.47,7.48,7.45,7.48,525300.0,7.47,7.48,7.45,7.48,525300.0
2013-02-19 15:00:00,7.48,7.5,7.47,7.5,927000.0,7.48,7.5,7.47,7.5,927000.0
2013-02-19 15:30:00,7.5,7.52,7.48,7.5,2727600.0,7.5,7.52,7.48,7.5,2727600.0
2013-02-20 09:30:00,7.48,7.54,7.42,7.51,1568700.0,7.48,7.54,7.42,7.51,1568700.0
2013-02-20 10:00:00,7.5,7.53,7.44,7.47,2044800.0,7.5,7.53,7.44,7.47,2044800.0
2013-02-20 10:30:00,7.46,7.47,7.39,7.4,2730000.0,7.46,7.47,7.39,7.4,2730000.0
2013-02-20 11:00:00,7.39,7.41,7.36,7.39,1263100.0,7.39,7.41,7.36,7.39,1263100.0
2013-02-20 11:30:00,7.39,7.4,7.34,7.35,1044300.0,7.39,7.4,7.34,7.35,1044300.0
2013-02-20 12:00:00,7.35,7.38,7.33,7.37,1046800.0,7.35,7.38,7.33,7.37,1046800.0
2013-02-20 12:30:00,7.36,7.37,7.35,7.35,188400.0,7.36,7.37,7.35,7.35,188400.0
2013-02-20 13:00:00,7.35,7.37,7.33,7.35,1149500.0,7.35,7.37,7.33,7.35,1149500.0
2013-02-20 13:30:00,7.34,7.36,7.32,7.36,2027000.0,7.34,7.36,7.32,7.36,2027000.0
2013-02-20 14:00:00,7.35,7.39,7.34,7.37,1405600.0,7.35,7.39,7.34,7.37,1405600.0
2013-02-20 14:30:00,7.37,7.37,7.31,7.35,2101900.0,7.37,7.37,7.31,7.35,2101900.0
2013-02-20 15:00:00,7.35,7.36,7.29,7.31,3498900.0,7.35,7.36,7.29,7.31,3498900.0
2013-02-20 15:30:00,7.31,7.33,7.28,7.28,2797800.0,7.31,7.33,7.28,7.28,2797800.0
2013-02-21 09:30:00,7.26,7.29,7.17,7.24,1460700.0,7.26,7.29,7.17,7.24,1460700.0
2013-02-21 10:00:00,7.23,7.27,7.22,7.24,1482800.0,7.23,7.27,7.22,7.24,1482800.0
2013-02-21 10:30:00,7.25,7.28,7.21,7.26,4074900.0,7.25,7.28,7.21,7.26,4074900.0
2013-02-21 11:00:00,7.26,7.27,7.2,7.21,1162900.0,7.26,7.27,7.2,7.21,1162900.0
2013-02-21 11:30:00,7.2,7.23,7.2,7.23,399900.0,7.2,7.23,7.2,7.23,399900.0
2013-02-21 12:00:00,7.23,7.23,7.19,7.21,367100.0,7.23,7.23,7.19,7.21,367100.0
2013-02-21 12:30:00,7.21,7.21,7.2,7.2,164500.0,7.21,7.21,7.2,7.2,164500.0
2013-02-21 13:00:00,7.21,7.22,7.17,7.19,2885800.0,7.21,7.22,7.17,7.19,2885800.0
2013-02-21 13:30:00,7.19,7.24,7.19,7.23,1495500.0,7.19,7.24,7.19,7.23,1495500.0
2013-02-21 14:00:00,7.23,7.23,7.19,7.22,1102800.0,7.23,7.23,7.19,7.22,1102800.0
2013-02-21 14:30:00,7.21,7.27,7.21,7.26,1061300.0,7.21,7.27,7.21,7.26,1061300.0
2013-02-21 15:00:00,7.26,7.31,7.25,7.31,1473700.0,7.26,7.31,7.25,7.31,1473700.0
2013-02-21 15:30:00,7.31,7.35,7.26,7.27,2835100.0,7.31,7.35,7.26,7.27,2835100.0
2013-02-22 09:30:00,7.27,7.29,7.22,7.24,1753100.0,7.27,7.29,7.22,7.24,1753100.0
2013-02-22 10:00:00,7.24,7.33,7.24,7.29,2339900.0,7.24,7.33,7.24,7.29,2339900.0
2013-02-22 10:30:00,7.29,7.31,7.27,7.3,524600.0,7.29,7.31,7.27,7.3,524600.0
2013-02-22 11:00:00,7.31,7.34,7.3,7.3,617100.0,7.31,7.34,7.3,7.3,617100.0
2013-02-22 11:30:00,7.3,7.36,7.3,7.33,940600.0,7.3,7.36,7.3,7.33,940600.0
2013-02-22 12:00:00,7.33,7.34,7.29,7.29,1166900.0,7.33,7.34,7.29,7.29,1166900.0
2013-02-22 12:30:00,7.29,7.33,7.29,7.33,1353200.0,7.29,7.33,7.29,7.33,1353200.0
2013-02-22 13:00:00,7.33,7.39,7.33,7.36,1435900.0,7.33,7.39,7.33,7.36,1435900.0
2013-02-22 13:30:00,7.35,7.4,7.34,7.4,1303400.0,7.35,7.4,7.34,7.4,1303400.0
2013-02-22 14:00:00,7.4,7.4,7.35,7.36,291700.0,7.4,7.4,7.35,7.36,291700.0
2013-02-22 14:30:00,7.36,7.4,7.35,7.39,1039200.0,7.36,7.4,7.35,7.39,1039200.0
2013-02-22 15:00:00,7.39,7.39,7.37,7.37,271100.0,7.39,7.39,7.37,7.37,271100.0
2013-02-22 15:30:00,7.37,7.4,7.35,7.38,2431000.0,7.37,7.4,7.35,7.38,2431000.0
2013-02-25 09:30:00,7.4,7.45,7.37,7.45,1643900.0,7.4,7.45,7.37,7.45,1643900.0
2013-02-25 10:00:00,7.45,7.47,7.36,7.38,983600.0,7.45,7.47,7.36,7.38,983600.0
2013-02-25 10:30:00,7.37,7.42,7.37,7.39,1345100.0,7.37,7.42,7.37,7.39,1345100.0
2013-02-25 11:00:00,7.38,7.41,7.35,7.38,1099900.0,7.38,7.41,7.35,7.38,1099900.0
2013-02-25 11:30:00,7.39,7.4,7.36,7.37,623300.0,7.39,7.4,7.36,7.37,623300.0
2013-02-25 12:00:00,7.37,7.4,7.34,7.37,1243700.0,7.37,7.4,7.34,7.37,1243700.0
2013-02-25 12:30:00,7.36,7.39,7.35,7.39,878300.0,7.36,7.39,7.35,7.39,878300.0
2013-02-25 13:00:00,7.39,7.4,7.38,7.4,457200.0,7.39,7.4,7.38,7.4,457200.0
2013-02-25 13:30:00,7.39,7.4,7.36,7.37,580900.0,7.39,7.4,7.36,7.37,580900.0
2013-02-25 14:00:00,7.36,7.39,7.36,7.39,606300.0,7.36,7.39,7.36,7.39,606300.0
2013-02-25 14:30:00,7.39,7.39,7.35,7.36,766500.0,7.39,7.39,7.35,7.36,766500.0
2013-02-25 15:00:00,7.36,7.37,7.29,7.29,780700.0,7.36,7.37,7.29,7.29,780700.0
2013-02-25 15:30:00,7.29,7.31,7.22,7.24,1731700.0,7.29,7.31,7.22,7.24,1731700.0
2013-02-26 09:30:00,7.24,7.28,7.19,7.21,877200.0,7.24,7.28,7.19,7.21,877200.0
2013-02-26 10:00:00,7.22,7.26,7.18,7.25,3776600.0,7.22,7.26,7.18,7.25,3776600.0
2013-02-26 10:30:00,7.26,7.27,7.22,7.25,1628000.0,7.26,7.27,7.22,7.25,1628000.0
2013-02-26 11:00:00,7.25,7.28,7.21,7.26,1509400.0,7.25,7.28,7.21,7.26,1509400.0
2013-02-26 11:30:00,7.26,7.28,7.24,7.27,1969200.0,7.26,7.28,7.24,7.27,1969200.0
2013-02-26 12:00:00,7.27,7.33,7.26,7.31,1270200.0,7.27,7.33,7.26,7.31,1270200.0
2013-02-26 12:30:00,7.31,7.32,7.3,7.3,370900.0,7.31,7.32,7.3,7.3,370900.0
2013-02-26 13:00:00,7.3,7.34,7.3,7.31,773400.0,7.3,7.34,7.3,7.31,773400.0
2013-02-26 13:30:00,7.31,7.32,7.3,7.31,633900.0,7.31,7.32,7.3,7.31,633900.0
2013-02-26 14:00:00,7.3,7.32,7.28,7.32,911700.0,7.3,7.32,7.28,7.32,911700.0
2013-02-26 14:30:00,7.32,7.33,7.3,7.32,600000.0,7.32,7.33,7.3,7.32,600000.0
2013-02-26 15:00:00,7.32,7.33,7.28,7.29,1787900.0,7.32,7.33,7.28,7.29,1787900.0
2013-02-26 15:30:00,7.29,7.32,7.27,7.31,3014600.0,7.29,7.32,7.27,7.31,3014600.0
2013-02-27 09:30:00,7.27,7.28,7.17,7.25,1614500.0,7.27,7.28,7.17,7.25,1614500.0
2013-02-27 10:00:00,7.25,7.27,7.2,7.22,3040900.0,7.25,7.27,7.2,7.22,3040900.0
2013-02-27 10:30:00,7.23,7.26,7.22,7.24,997400.0,7.23,7.26,7.22,7.24,997400.0
2013-02-27 11:00:00,7.24,7.26,7.23,7.25,2282400.0,7.24,7.26,7.23,7.25,2282400.0
2013-02-27 11:30:00,7.25,7.33,7.24,7.33,3242600.0,7.25,7.33,7.24,7.33,3242600.0
2013-02-27 12:00:00,7.33,7.37,7.31,7.36,799200.0,7.33,7.37,7.31,7.36,799200.0
2013-02-27 12:30:00,7.36,7.37,7.34,7.35,370700.0,7.36,7.37,7.34,7.35,370700.0
2013-02-27 13:00:00,7.35,7.36,7.33,7.36,323400.0,7.35,7.36,7.33,7.36,323400.0
2013-02-27 13:30:00,7.36,7.38,7.35,7.36,296800.0,7.36,7.38,7.35,7.36,296800.0
2013-02-27 14:00:00,7.36,7.4,7.33,7.36,1528400.0,7.36,7.4,7.33,7.36,1528400.0
2013-02-27 14:30:00,7.36,7.37,7.33,7.34,855100.0,7.36,7.37,7.33,7.34,855100.0
2013-02-27 15:00:00,7.34,7.36,7.33,7.34,1217300.0,7.34,7.36,7.33,7.34,1217300.0
2013-02-27 15:30:00,7.34,7.36,7.31,7.34,1212700.0,7.34,7.36,7.31,7.34,1212700.0
2013-02-28 09:30:00,7.31,7.39,7.29,7.38,690100.0,7.31,7.39,7.29,7.38,690100.0
2013-02-28 10:00:00,7.38,7.38,7.33,7.36,1651200.0,7.38,7.38,7.33,7.36,1651200.0
2013-02-28 10:30:00,7.36,7.39,7.34,7.36,1166800.0,7.36,7.39,7.34,7.36,1166800.0
2013-02-28 11:00:00,7.36,7.38,7.35,7.37,509100.0,7.36,7.38,7.35,7.37,509100.0
2013-02-28 11:30:00,7.36,7.37,7.34,7.36,428000.0,7.36,7.37,7.34,7.36,428000.0
2013-02-28 12:00:00,7.36,7.38,7.35,7.38,472600.0,7.36,7.38,7.35,7.38,472600.0
2013-02-28 12:30:00,7.38,7.4,7.36,7.38,1538800.0,7.38,7.4,7.36,7.38,1538800.0
2013-02-28 13:00:00,7.38,7.42,7.37,7.4,1530400.0,7.38,7.42,7.37,7.4,1530400.0
2013-02-28 13:30:00,7.41,7.45,7.39,7.41,1532200.0,7.41,7.45,7.39,7.41,1532200.0
2013-02-28 14:00:00,7.42,7.44,7.41,7.42,844400.0,7.42,7.44,7.41,7.42,844400.0
2013-02-28 14:30:00,7.43,7.43,7.41,7.43,465900.0,7.43,7.43,7.41,7.43,465900.0
2013-02-28 15:00:00,7.43,7.44,7.39,7.42,1822500.0,7.43,7.44,7.39,7.42,1822500.0
2013-02-28 15:30:00,7.42,7.42,7.4,7.4,1526700.0,7.42,7.42,7.4,7.4,1526700.0
2013-03-01 09:30:00,7.34,7.38,7.26,7.28,2519400.0,7.34,7.38,7.26,7.28,2519400.0
2013-03-01 10:00:00,7.29,7.31,7.27,7.29,2000600.0,7.29,7.31,7.27,7.29,2000600.0
2013-03-01 10:30:00,7.3,7.33,7.29,7.33,1235700.0,7.3,7.33,7.29,7.33,1235700.0
2013-03-01 11:00:00,7.33,7.36,7.32,7.33,774200.0,7.33,7.36,7.32,7.33,774200.0
2013-03-01 11:30:00,7.33,7.34,7.29,7.33,918700.0,7.33,7.34,7.29,7.33,918700.0
2013-03-01 12:00:00,7.33,7.38,7.32,7.36,1019700.0,7.33,7.38,7.32,7.36,1019700.0
2013-03-01 12:30:00,7.36,7.43,7.35,7.42,1415500.0,7.36,7.43,7.35,7.42,1415500.0
2013-03-01 13:00:00,7.42,7.42,7.4,7.41,444700.0,7.42,7.42,7.4,7.41,444700.0
2013-03-01 13:30:00,7.41,7.41,7.38,7.39,336000.0,7.41,7.41,7.38,7.39,336000.0
2013-03-01 14:00:00,7.4,7.42,7.39,7.4,451400.0,7.4,7.42,7.39,7.4,451400.0
2013-03-01 14:30:00,7.4,7.41,7.34,7.36,1770200.0,7.4,7.41,7.34,7.36,1770200.0
2013-03-01 15:00:00,7.36,7.38,7.35,7.36,622400.0,7.36,7.38,7.35,7.36,622400.0
2013-03-01 15:30:00,7.37,7.37,7.35,7.37,1506600.0,7.37,7.37,7.35,7.37,1506600.0
2013-03-04 09:30:00,7.37,7.38,7.3,7.38,1933000.0,7.37,7.38,7.3,7.38,1933000.0
2013-03-04 10:00:00,7.38,7.4,7.37,7.39,1119800.0,7.38,7.4,7.37,7.39,1119800.0
2013-03-04 10:30:00,7.39,7.4,7.33,7.34,1248600.0,7.39,7.4,7.33,7.34,1248600.0
2013-03-04 11:00:00,7.34,7.36,7.31,7.33,1991900.0,7.34,7.36,7.31,7.33,1991900.0
2013-03-04 11:30:00,7.32,7.35,7.32,7.34,899700.0,7.32,7.35,7.32,7.34,899700.0
2013-03-04 12:00:00,7.33,7.34,7.29,7.29,533300.0,7.33,7.34,7.29,7.29,533300.0
2013-03-04 12:30:00,7.29,7.3,7.24,7.27,2216200.0,7.29,7.3,7.24,7.27,2216200.0
2013-03-04 13:00:00,7.27,7.28,7.26,7.28,492800.0,7.27,7.28,7.26,7.28,492800.0
2013-03-04 13:30:00,7.27,7.31,7.27,7.31,471700.0,7.27,7.31,7.27,7.31,471700.0
2013-03-04 14:00:00,7.31,7.34,7.29,7.34,894500.0,7.31,7.34,7.29,7.34,894500.0
2013-03-04 14:30:00,7.33,7.34,7.3,7.32,669700.0,7.33,7.34,7.3,7.32,669700.0
2013-03-04 15:00:00,7.32,7.32,7.31,7.32,347200.0,7.32,7.32,7.31,7.32,347200.0
2013-03-04 15:30:00,7.32,7.36,7.3,7.35,2362000.0,7.32,7.36,7.3,7.35,2362000.0
2013-03-05 09:30:00,7.4,7.44,7.35,7.37,1461600.0,7.4,7.44,7.35,7.37,1461600.0
2013-03-05 10:00:00,7.37,7.38,7.3,7.31,2111200.0,7.37,7.38,7.3,7.31,2111200.0
2013-03-05 10:30:00,7.32,7.35,7.31,7.33,958800.0,7.32,7.35,7.31,7.33,958800.0
2013-03-05 11:00:00,7.33,7.35,7.31,7.35,869400.0,7.33,7.35,7.31,7.35,869400.0
2013-03-05 11:30:00,7.35,7.38,7.34,7.37,772300.0,7.35,7.38,7.34,7.37,772300.0
2013-03-05 12:00:00,7.37,7.37,7.31,7.32,741800.0,7.37,7.37,7.31,7.32,741800.0
2013-03-05 12:30:00,7.32,7.33,7.3,7.32,574800.0,7.32,7.33,7.3,7.32,574800.0
2013-03-05 13:00:00,7.32,7.34,7.28,7.32,1202000.0,7.32,7.34,7.28,7.32,1202000.0
2013-03-05 13:30:00,7.32,7.37,7.32,7.36,856300.0,7.32,7.37,7.32,7.36,856300.0
2013-03-05 14:00:00,7.36,7.36,7.34,7.35,368600.0,7.36,7.36,7.34,7.35,368600.0
2013-03-05 14:30:00,7.35,7.37,7.33,7.37,1755800.0,7.35,7.37,7.33,7.37,1755800.0
2013-03-05 15:00:00,7.37,7.4,7.36,7.39,1281400.0,7.37,7.4,7.36,7.39,1281400.0
2013-03-05 15:30:00,7.39,7.4,7.36,7.39,1929400.0,7.39,7.4,7.36,7.39,1929400.0
2013-03-06 09:30:00,7.43,7.55,7.35,7.55,3166700.0,7.43,7.55,7.35,7.55,3166700.0
2013-03-06 10:00:00,7.55,7.58,7.5,7.54,4907300.0,7.55,7.58,7.5,7.54,4907300.0
2013-03-06 10:30:00,7.54,7.54,7.5,7.51,1638000.0,7.54,7.54,7.5,7.51,1638000.0
2013-03-06 11:00:00,7.51,7.51,7.49,7.51,672900.0,7.51,7.51,7.49,7.51,672900.0
2013-03-06 11:30:00,7.51,7.54,7.5,7.54,819400.0,7.51,7.54,7.5,7.54,819400.0
2013-03-06 12:00:00,7.54,7.57,7.53,7.55,2433200.0,7.54,7.57,7.53,7.55,2433200.0
2013-03-06 12:30:00,7.55,7.57,7.54,7.55,2964100.0,7.55,7.57,7.54,7.55,2964100.0
2013-03-06 13:00:00,7.55,7.59,7.54,7.58,954000.0,7.55,7.59,7.54,7.58,954000.0
2013-03-06 13:30:00,7.58,7.62,7.57,7.61,2610900.0,7.58,7.62,7.57,7.61,2610900.0
2013-03-06 14:00:00,7.61,7.62,7.55,7.57,929400.0,7.61,7.62,7.55,7.57,929400.0
2013-03-06 14:30:00,7.57,7.59,7.56,7.57,795000.0,7.57,7.59,7.56,7.57,795000.0
2013-03-06 15:00:00,7.58,7.58,7.51,7.53,1892000.0,7.58,7.58,7.51,7.53,1892000.0
2013-03-06 15:30:00,7.53,7.54,7.5,7.53,1544600.0,7.53,7.54,7.5,7.53,1544600.0
2013-03-07 09:30:00,7.53,7.6,7.5,7.51,1469000.0,7.53,7.6,7.5,7.51,1469000.0
2013-03-07 10:00:00,7.5,7.51,7.44,7.49,1640900.0,7.5,7.51,7.44,7.49,1640900.0
2013-03-07 10:30:00,7.5,7.5,7.48,7.5,587700.0,7.5,7.5,7.48,7.5,587700.0
2013-03-07 11:00:00,7.5,7.52,7.49,7.51,981700.0,7.5,7.52,7.49,7.51,981700.0
2013-03-07 11:30:00,7.51,7.53,7.5,7.51,415100.0,7.51,7.53,7.5,7.51,415100.0
2013-03-07 12:00:00,7.51,7.52,7.5,7.51,207900.0,7.51,7.52,7.5,7.51,207900.0
2013-03-07 12:30:00,7.51,7.51,7.49,7.51,488100.0,7.51,7.51,7.49,7.51,488100.0
2013-03-07 13:00:00,7.5,7.51,7.49,7.49,404700.0,7.5,7.51,7.49,7.49,404700.0
2013-03-07 13:30:00,7.5,7.5,7.47,7.47,591900.0,7.5,7.5,7.47,7.47,591900.0
2013-03-07 14:00:00,7.47,7.48,7.46,7.47,616200.0,7.47,7.48,7.46,7.47,616200.0
2013-03-07 14:30:00,7.48,7.48,7.43,7.46,666000.0,7.48,7.48,7.43,7.46,666000.0
2013-03-07 15:00:00,7.46,7.46,7.45,7.45,483500.0,7.46,7.46,7.45,7.45,483500.0
2013-03-07 15:30:00,7.46,7.47,7.42,7.44,2426600.0,7.46,7.47,7.42,7.44,2426600.0
2013-03-08 09:30:00,7.45,7.57,7.43,7.56,1340500.0,7.45,7.57,7.43,7.56,1340500.0
2013-03-08 10:00:00,7.56,7.56,7.41,7.46,1886700.0,7.56,7.56,7.41,7.46,1886700.0
2013-03-08 10:30:00,7.46,7.48,7.44,7.47,433800.0,7.46,7.48,7.44,7.47,433800.0
2013-03-08 11:00:00,7.47,7.5,7.46,7.47,730400.0,7.47,7.5,7.46,7.47,730400.0
2013-03-08 11:30:00,7.48,7.5,7.47,7.49,346600.0,7.48,7.5,7.47,7.49,346600.0
2013-03-08 12:00:00,7.49,7.51,7.47,7.49,632400.0,7.49,7.51,7.47,7.49,632400.0
2013-03-08 12:30:00,7.49,7.5,7.47,7.49,965500.0,7.49,7.5,7.47,7.49,965500.0
2013-03-08 13:00:00,7.49,7.5,7.45,7.46,396500.0,7.49,7.5,7.45,7.46,396500.0
2013-03-08 13:30:00,7.47,7.48,7.46,7.47,868100.0,7.47,7.48,7.46,7.47,868100.0
2013-03-08 14:00:00,7.47,7.5,7.46,7.49,466800.0,7.47,7.5,7.46,7.49,466800.0
2013-03-08 14:30:00,7.49,7.5,7.47,7.5,413500.0,7.49,7.5,7.47,7.5,413500.0
2013-03-08 15:00:00,7.5,7.5,7.47,7.49,1343100.0,7.5,7.5,7.47,7.49,1343100.0
2013-03-08 15:30:00,7.5,7.5,7.47,7.48,1341000.0,7.5,7.5,7.47,7.48,1341000.0
2013-03-11 09:30:00,7.47,7.49,7.33,7.48,3025100.0,7.47,7.49,7.33,7.48,3025100.0
2013-03-11 10:00:00,7.47,7.52,7.42,7.45,3144600.0,7.47,7.52,7.42,7.45,3144600.0
2013-03-11 10:30:00,7.44,7.49,7.44,7.49,849100.0,7.44,7.49,7.44,7.49,849100.0
2013-03-11 11:00:00,7.49,7.51,7.46,7.48,1307800.0,7.49,7.51,7.46,7.48,1307800.0
2013-03-11 11:30:00,7.47,7.49,7.46,7.48,561000.0,7.47,7.49,7.46,7.48,561000.0
2013-03-11 12:00:00,7.48,7.49,7.48,7.48,281700.0,7.48,7.49,7.48,7.48,281700.0
2013-03-11 12:30:00,7.48,7.51,7.47,7.49,649100.0,7.48,7.51,7.47,7.49,649100.0
2013-03-11 13:00:00,7.49,7.5,7.48,7.49,174600.0,7.49,7.5,7.48,7.49,174600.0
2013-03-11 13:30:00,7.48,7.49,7.47,7.47,205100.0,7.48,7.49,7.47,7.47,205100.0
2013-03-11 14:00:00,7.47,7.48,7.46,7.47,229500.0,7.47,7.48,7.46,7.47,229500.0
2013-03-11 14:30:00,7.47,7.47,7.45,7.47,356800.0,7.47,7.47,7.45,7.47,356800.0
2013-03-11 15:00:00,7.47,7.48,7.46,7.48,628700.0,7.47,7.48,7.46,7.48,628700.0
2013-03-11 15:30:00,7.48,7.51,7.47,7.49,1357000.0,7.48,7.51,7.47,7.49,1357000.0
2013-03-12 09:30:00,7.48,7.55,7.46,7.53,1431300.0,7.48,7.55,7.46,7.53,1431300.0
2013-03-12 10:00:00,7.52,7.56,7.51,7.55,894300.0,7.52,7.56,7.51,7.55,894300.0
2013-03-12 10:30:00,7.55,7.56,7.51,7.53,884400.0,7.55,7.56,7.51,7.53,884400.0
2013-03-12 11:00:00,7.54,7.54,7.5,7.51,1054400.0,7.54,7.54,7.5,7.51,1054400.0
2013-03-12 11:30:00,7.5,7.53,7.49,7.53,211900.0,7.5,7.53,7.49,7.53,211900.0
2013-03-12 12:00:00,7.52,7.54,7.51,7.51,380100.0,7.52,7.54,7.51,7.51,380100.0
2013-03-12 12:30:00,7.51,7.62,7.51,7.62,3676500.0,7.51,7.62,7.51,7.62,3676500.0
2013-03-12 13:00:00,7.61,7.65,7.6,7.64,4049600.0,7.61,7.65,7.6,7.64,4049600.0
2013-03-12 13:30:00,7.63,7.64,7.59,7.61,2146100.0,7.63,7.64,7.59,7.61,2146100.0
2013-03-12 14:00:00,7.61,7.61,7.56,7.56,1217200.0,7.61,7.61,7.56,7.56,1217200.0
2013-03-12 14:30:00,7.56,7.59,7.56,7.59,213000.0,7.56,7.59,7.56,7.59,213000.0
2013-03-12 15:00:00,7.58,7.61,7.58,7.61,422000.0,7.58,7.61,7.58,7.61,422000.0
2013-03-12 15:30:00,7.6,7.61,7.57,7.59,2366400.0,7.6,7.61,7.57,7.59,2366400.0
2013-03-13 09:30:00,7.58,7.58,7.48,7.54,651800.0,7.58,7.58,7.48,7.54,651800.0
2013-03-13 10:00:00,7.54,7.55,7.51,7.55,817800.0,7.54,7.55,7.51,7.55,817800.0
2013-03-13 10:30:00,7.54,7.55,7.51,7.51,181100.0,7.54,7.55,7.51,7.51,181100.0
2013-03-13 11:00:00,7.51,7.52,7.45,7.51,2529000.0,7.51,7.52,7.45,7.51,2529000.0
2013-03-13 11:30:00,7.51,7.52,7.5,7.51,319600.0,7.51,7.52,7.5,7.51,319600.0
2013-03-13 12:00:00,7.52,7.52,7.5,7.51,276500.0,7.52,7.52,7.5,7.51,276500.0
2013-03-13 12:30:00,7.51,7.52,7.51,7.51,231700.0,7.51,7.52,7.51,7.51,231700.0
2013-03-13 13:00:00,7.52,7.52,7.5,7.51,189500.0,7.52,7.52,7.5,7.51,189500.0
2013-03-13 13:30:00,7.5,7.51,7.5,7.51,191100.0,7.5,7.51,7.5,7.51,191100.0
2013-03-13 14:00:00,7.5,7.51,7.49,7.51,406900.0,7.5,7.51,7.49,7.51,406900.0
2013-03-13 14:30:00,7.51,7.51,7.5,7.51,107800.0,7.51,7.51,7.5,7.51,107800.0
2013-03-13 15:00:00,7.5,7.51,7.5,7.51,231100.0,7.5,7.51,7.5,7.51,231100.0
2013-03-13 15:30:00,7.51,7.53,7.5,7.52,1012300.0,7.51,7.53,7.5,7.52,1012300.0
2013-03-14 09:30:00,7.58,7.58,7.51,7.52,777000.0,7.58,7.58,7.51,7.52,777000.0
2013-03-14 10:00:00,7.51,7.54,7.49,7.52,1628500.0,7.51,7.54,7.49,7.52,1628500.0
2013-03-14 10:30:00,7.52,7.54,7.5,7.54,819600.0,7.52,7.54,7.5,7.54,819600.0
2013-03-14 11:00:00,7.54,7.54,7.49,7.49,804200.0,7.54,7.54,7.49,7.49,804200.0
2013-03-14 11:30:00,7.49,7.53,7.49,7.52,273700.0,7.49,7.53,7.49,7.52,273700.0
2013-03-14 12:00:00,7.51,7.52,7.5,7.52,257000.0,7.51,7.52,7.5,7.52,257000.0
2013-03-14 12:30:00,7.52,7.53,7.51,7.53,275100.0,7.52,7.53,7.51,7.53,275100.0
2013-03-14 13:00:00,7.53,7.54,7.51,7.52,358000.0,7.53,7.54,7.51,7.52,358000.0
2013-03-14 13:30:00,7.52,7.52,7.48,7.49,561700.0,7.52,7.52,7.48,7.49,561700.0
2013-03-14 14:00:00,7.49,7.51,7.48,7.51,274900.0,7.49,7.51,7.48,7.51,274900.0
2013-03-14 14:30:00,7.51,7.51,7.5,7.51,150600.0,7.51,7.51,7.5,7.51,150600.0
2013-03-14 15:00:00,7.51,7.52,7.5,7.51,337900.0,7.51,7.52,7.5,7.51,337900.0
2013-03-14 15:30:00,7.51,7.52,7.49,7.51,1204400.0,7.51,7.52,7.49,7.51,1204400.0
2013-03-15 09:30:00,7.48,7.49,7.37,7.39,2602600.0,7.48,7.49,7.37,7.39,2602600.0
2013-03-15 10:00:00,7.39,7.47,7.38,7.46,1275200.0,7.39,7.47,7.38,7.46,1275200.0
2013-03-15 10:30:00,7.47,7.49,7.44,7.44,412700.0,7.47,7.49,7.44,7.44,412700.0
2013-03-15 11:00:00,7.45,7.45,7.41,7.41,292200.0,7.45,7.45,7.41,7.41,292200.0
2013-03-15 11:30:00,7.42,7.43,7.39,7.43,747000.0,7.42,7.43,7.39,7.43,747000.0
2013-03-15 12:00:00,7.42,7.43,7.42,7.42,153200.0,7.42,7.43,7.42,7.42,153200.0
2013-03-15 12:30:00,7.42,7.44,7.42,7.42,254200.0,7.42,7.44,7.42,7.42,254200.0
2013-03-15 13:00:00,7.42,7.43,7.39,7.41,452400.0,7.42,7.43,7.39,7.41,452400.0
2013-03-15 13:30:00,7.41,7.42,7.4,7.4,330300.0,7.41,7.42,7.4,7.4,330300.0
2013-03-15 14:00:00,7.41,7.43,7.38,7.38,1206400.0,7.41,7.43,7.38,7.38,1206400.0
2013-03-15 14:30:00,7.38,7.39,7.36,7.36,374400.0,7.38,7.39,7.36,7.36,374400.0
2013-03-15 15:00:00,7.37,7.42,7.36,7.4,1420700.0,7.37,7.42,7.36,7.4,1420700.0
2013-03-15 15:30:00,7.4,7.41,7.4,7.41,955800.0,7.4,7.41,7.4,7.41,955800.0
2013-03-18 09:30:00,7.3,7.35,7.29,7.35,589000.0,7.3,7.35,7.29,7.35,589000.0
2013-03-18 10:00:00,7.34,7.38,7.33,7.36,1766100.0,7.34,7.38,7.33,7.36,1766100.0
2013-03-18 10:30:00,7.36,7.37,7.31,7.34,702900.0,7.36,7.37,7.31,7.34,702900.0
2013-03-18 11:00:00,7.34,7.35,7.32,7.33,635100.0,7.34,7.35,7.32,7.33,635100.0
2013-03-18 11:30:00,7.33,7.38,7.3,7.37,1220000.0,7.33,7.38,7.3,7.37,1220000.0
2013-03-18 12:00:00,7.37,7.39,7.36,7.38,177900.0,7.37,7.39,7.36,7.38,177900.0
2013-03-18 12:30:00,7.38,7.39,7.36,7.37,205600.0,7.38,7.39,7.36,7.37,205600.0
2013-03-18 13:00:00,7.38,7.38,7.35,7.36,172200.0,7.38,7.38,7.35,7.36,172200.0
2013-03-18 13:30:00,7.36,7.37,7.35,7.35,229100.0,7.36,7.37,7.35,7.35,229100.0
2013-03-18 14:00:00,7.36,7.38,7.35,7.37,349200.0,7.36,7.38,7.35,7.37,349200.0
2013-03-18 14:30:00,7.38,7.39,7.35,7.35,397800.0,7.38,7.39,7.35,7.35,397800.0
2013-03-18 15:00:00,7.35,7.36,7.32,7.34,1293000.0,7.35,7.36,7.32,7.34,1293000.0
2013-03-18 15:30:00,7.35,7.37,7.32,7.33,1299500.0,7.35,7.37,7.32,7.33,1299500.0
2013-03-19 09:30:00,7.35,7.43,7.34,7.42,544700.0,7.35,7.43,7.34,7.42,544700.0
2013-03-19 10:00:00,7.41,7.42,7.37,7.37,559000.0,7.41,7.42,7.37,7.37,559000.0
2013-03-19 10:30:00,7.37,7.38,7.33,7.36,1238700.0,7.37,7.38,7.33,7.36,1238700.0
2013-03-19 11:00:00,7.36,7.4,7.34,7.4,1163000.0,7.36,7.4,7.34,7.4,1163000.0
2013-03-19 11:30:00,7.4,7.4,7.31,7.33,561600.0,7.4,7.4,7.31,7.33,561600.0
2013-03-19 12:00:00,7.32,7.33,7.27,7.3,687600.0,7.32,7.33,7.27,7.3,687600.0
2013-03-19 12:30:00,7.3,7.31,7.27,7.29,959100.0,7.3,7.31,7.27,7.29,959100.0
2013-03-19 13:00:00,7.29,7.31,7.24,7.27,694700.0,7.29,7.31,7.24,7.27,694700.0
2013-03-19 13:30:00,7.27,7.29,7.25,7.28,473600.0,7.27,7.29,7.25,7.28,473600.0
2013-03-19 14:00:00,7.28,7.29,7.24,7.28,749700.0,7.28,7.29,7.24,7.28,749700.0
2013-03-19 14:30:00,7.28,7.3,7.26,7.26,386700.0,7.28,7.3,7.26,7.26,386700.0
2013-03-19 15:00:00,7.26,7.32,7.24,7.27,860200.0,7.26,7.32,7.24,7.27,860200.0
2013-03-19 15:30:00,7.27,7.3,7.26,7.28,1726600.0,7.27,7.3,7.26,7.28,1726600.0
2013-03-20 09:30:00,7.31,7.36,7.3,7.35,296900.0,7.31,7.36,7.3,7.35,296900.0
2013-03-20 10:00:00,7.34,7.37,7.32,7.33,592500.0,7.34,7.37,7.32,7.33,592500.0
2013-03-20 10:30:00,7.33,7.39,7.31,7.39,1489300.0,7.33,7.39,7.31,7.39,1489300.0
2013-03-20 11:00:00,7.39,7.4,7.38,7.38,191300.0,7.39,7.4,7.38,7.38,191300.0
2013-03-20 11:30:00,7.39,7.45,7.38,7.42,1819700.0,7.39,7.45,7.38,7.42,1819700.0
2013-03-20 12:00:00,7.42,7.43,7.41,7.43,532500.0,7.42,7.43,7.41,7.43,532500.0
2013-03-20 12:30:00,7.42,7.44,7.42,7.43,134200.0,7.42,7.44,7.42,7.43,134200.0
2013-03-20 13:00:00,7.43,7.52,7.42,7.43,4010600.0,7.43,7.52,7.42,7.43,4010600.0
2013-03-20 13:30:00,7.43,7.48,7.4,7.45,1828800.0,7.43,7.48,7.4,7.45,1828800.0
2013-03-20 14:00:00,7.45,7.49,7.44,7.47,446700.0,7.45,7.49,7.44,7.47,446700.0
2013-03-20 14:30:00,7.47,7.49,7.46,7.46,305200.0,7.47,7.49,7.46,7.46,305200.0
2013-03-20 15:00:00,7.46,7.47,7.45,7.47,420000.0,7.46,7.47,7.45,7.47,420000.0
2013-03-20 15:30:00,7.47,7.48,7.44,7.46,1447400.0,7.47,7.48,7.44,7.46,1447400.0
2013-03-21 09:30:00,7.41,7.48,7.4,7.48,914700.0,7.41,7.48,7.4,7.48,914700.0
2013-03-21 10:00:00,7.48,7.49,7.42,7.43,806000.0,7.48,7.49,7.42,7.43,806000.0
2013-03-21 10:30:00,7.43,7.46,7.4,7.44,1542400.0,7.43,7.46,7.4,7.44,1542400.0
2013-03-21 11:00:00,7.44,7.44,7.42,7.44,365900.0,7.44,7.44,7.42,7.44,365900.0
2013-03-21 11:30:00,7.44,7.48,7.43,7.45,505100.0,7.44,7.48,7.43,7.45,505100.0
2013-03-21 12:00:00,7.46,7.46,7.43,7.44,340400.0,7.46,7.46,7.43,7.44,340400.0
2013-03-21 12:30:00,7.43,7.44,7.43,7.44,181500.0,7.43,7.44,7.43,7.44,181500.0
2013-03-21 13:00:00,7.44,7.44,7.39,7.41,1224800.0,7.44,7.44,7.39,7.41,1224800.0
2013-03-21 13:30:00,7.42,7.42,7.36,7.38,1515300.0,7.42,7.42,7.36,7.38,1515300.0
2013-03-21 14:00:00,7.38,7.41,7.35,7.4,974800.0,7.38,7.41,7.35,7.4,974800.0
2013-03-21 14:30:00,7.4,7.44,7.39,7.44,276000.0,7.4,7.44,7.39,7.44,276000.0
2013-03-21 15:00:00,7.44,7.45,7.38,7.42,1404900.0,7.44,7.45,7.38,7.42,1404900.0
2013-03-21 15:30:00,7.43,7.43,7.35,7.36,2594200.0,7.43,7.43,7.35,7.36,2594200.0
2013-03-22 09:30:00,7.38,7.4,7.35,7.36,355700.0,7.38,7.4,7.35,7.36,355700.0
2013-03-22 10:00:00,7.36,7.43,7.35,7.43,867100.0,7.36,7.43,7.35,7.43,867100.0
2013-03-22 10:30:00,7.43,7.47,7.42,7.43,2598300.0,7.43,7.47,7.42,7.43,2598300.0
2013-03-22 11:00:00,7.44,7.48,7.43,7.47,1300400.0,7.44,7.48,7.43,7.47,1300400.0
2013-03-22 11:30:00,7.47,7.47,7.43,7.43,368700.0,7.47,7.47,7.43,7.43,368700.0
2013-03-22 12:00:00,7.43,7.45,7.43,7.45,146500.0,7.43,7.45,7.43,7.45,146500.0
2013-03-22 12:30:00,7.44,7.45,7.43,7.45,1128000.0,7.44,7.45,7.43,7.45,1128000.0
2013-03-22 13:00:00,7.44,7.46,7.44,7.44,250300.0,7.44,7.46,7.44,7.44,250300.0
2013-03-22 13:30:00,7.44,7.45,7.41,7.42,562000.0,7.44,7.45,7.41,7.42,562000.0
2013-03-22 14:00:00,7.42,7.43,7.41,7.42,350600.0,7.42,7.43,7.41,7.42,350600.0
2013-03-22 14:30:00,7.41,7.42,7.41,7.42,129100.0,7.41,7.42,7.41,7.42,129100.0
2013-03-22 15:00:00,7.42,7.42,7.39,7.4,450700.0,7.42,7.42,7.39,7.4,450700.0
2013-03-22 15:30:00,7.4,7.42,7.39,7.39,1465500.0,7.4,7.42,7.39,7.39,1465500.0
2013-03-25 09:30:00,7.42,7.43,7.4,7.43,306600.0,7.42,7.43,7.4,7.43,306600.0
2013-03-25 10:00:00,7.43,7.43,7.36,7.37,338500.0,7.43,7.43,7.36,7.37,338500.0
2013-03-25 10:30:00,7.36,7.4,7.35,7.37,1299200.0,7.36,7.4,7.35,7.37,1299200.0
2013-03-25 11:00:00,7.37,7.39,7.33,7.33,383600.0,7.37,7.39,7.33,7.33,383600.0
2013-03-25 11:30:00,7.33,7.36,7.33,7.36,261300.0,7.33,7.36,7.33,7.36,261300.0
2013-03-25 12:00:00,7.35,7.36,7.31,7.31,182700.0,7.35,7.36,7.31,7.31,182700.0
2013-03-25 12:30:00,7.31,7.34,7.29,7.32,1690400.0,7.31,7.34,7.29,7.32,1690400.0
2013-03-25 13:00:00,7.31,7.33,7.29,7.32,443500.0,7.31,7.33,7.29,7.32,443500.0
2013-03-25 13:30:00,7.32,7.38,7.31,7.38,886500.0,7.32,7.38,7.31,7.38,886500.0
2013-03-25 14:00:00,7.38,7.39,7.35,7.36,498300.0,7.38,7.39,7.35,7.36,498300.0
2013-03-25 14:30:00,7.36,7.37,7.34,7.37,376800.0,7.36,7.37,7.34,7.37,376800.0
2013-03-25 15:00:00,7.36,7.37,7.32,7.33,548300.0,7.36,7.37,7.32,7.33,548300.0
2013-03-25 15:30:00,7.32,7.35,7.29,7.33,2608000.0,7.32,7.35,7.29,7.33,2608000.0
2013-03-26 09:30:00,7.32,7.36,7.31,7.35,1341800.0,7.32,7.36,7.31,7.35,1341800.0
2013-03-26 10:00:00,7.34,7.38,7.32,7.33,1393800.0,7.34,7.38,7.32,7.33,1393800.0
2013-03-26 10:30:00,7.33,7.36,7.28,7.33,2604800.0,7.33,7.36,7.28,7.33,2604800.0
2013-03-26 11:00:00,7.33,7.34,7.31,7.33,816800.0,7.33,7.34,7.31,7.33,816800.0
2013-03-26 11:30:00,7.33,7.34,7.31,7.31,316700.0,7.33,7.34,7.31,7.31,316700.0
2013-03-26 12:00:00,7.31,7.32,7.29,7.3,214000.0,7.31,7.32,7.29,7.3,214000.0
2013-03-26 12:30:00,7.29,7.31,7.29,7.29,333000.0,7.29,7.31,7.29,7.29,333000.0
2013-03-26 13:00:00,7.29,7.34,7.29,7.33,334500.0,7.29,7.34,7.29,7.33,334500.0
2013-03-26 13:30:00,7.33,7.39,7.33,7.39,805500.0,7.33,7.39,7.33,7.39,805500.0
2013-03-26 14:00:00,7.38,7.42,7.38,7.42,1317600.0,7.38,7.42,7.38,7.42,1317600.0
2013-03-26 14:30:00,7.42,7.43,7.4,7.42,1391600.0,7.42,7.43,7.4,7.42,1391600.0
2013-03-26 15:00:00,7.42,7.46,7.41,7.45,965500.0,7.42,7.46,7.41,7.45,965500.0
2013-03-26 15:30:00,7.45,7.45,7.44,7.45,1398900.0,7.45,7.45,7.44,7.45,1398900.0
2013-03-27 09:30:00,7.38,7.41,7.31,7.38,1463600.0,7.38,7.41,7.31,7.38,1463600.0
2013-03-27 10:00:00,7.38,7.47,7.37,7.47,1163000.0,7.38,7.47,7.37,7.47,1163000.0
2013-03-27 10:30:00,7.47,7.48,7.46,7.48,668700.0,7.47,7.48,7.46,7.48,668700.0
2013-03-27 11:00:00,7.48,7.55,7.45,7.54,5084400.0,7.48,7.55,7.45,7.54,5084400.0
2013-03-27 11:30:00,7.54,7.57,7.52,7.54,2050100.0,7.54,7.57,7.52,7.54,2050100.0
2013-03-27 12:00:00,7.54,7.56,7.48,7.54,4352500.0,7.54,7.56,7.48,7.54,4352500.0
2013-03-27 12:30:00,7.54,7.56,7.53,7.54,2399900.0,7.54,7.56,7.53,7.54,2399900.0
2013-03-27 13:00:00,7.55,7.56,7.52,7.54,3274300.0,7.55,7.56,7.52,7.54,3274300.0
2013-03-27 13:30:00,7.54,7.59,7.53,7.55,4571200.0,7.54,7.59,7.53,7.55,4571200.0
2013-03-27 14:00:00,7.56,7.6,7.55,7.58,2530500.0,7.56,7.6,7.55,7.58,2530500.0
2013-03-27 14:30:00,7.59,7.62,7.58,7.62,2970500.0,7.59,7.62,7.58,7.62,2970500.0
2013-03-27 15:00:00,7.61,7.66,7.6,7.65,3051200.0,7.61,7.66,7.6,7.65,3051200.0
2013-03-27 15:30:00,7.65,7.72,7.64,7.65,6821700.0,7.65,7.72,7.64,7.65,6821700.0
2013-03-28 09:30:00,7.65,7.69,7.61,7.62,2739600.0,7.65,7.69,7.61,7.62,2739600.0
2013-03-28 10:00:00,7.62,7.69,7.6,7.64,3684300.0,7.62,7.69,7.6,7.64,3684300.0
2013-03-28 10:30:00,7.64,7.68,7.63,7.65,1364000.0,7.64,7.68,7.63,7.65,1364000.0
2013-03-28 11:00:00,7.65,7.65,7.61,7.65,2986000.0,7.65,7.65,7.61,7.65,2986000.0
2013-03-28 11:30:00,7.64,7.67,7.63,7.66,1208600.0,7.64,7.67,7.63,7.66,1208600.0
2013-03-28 12:00:00,7.66,7.67,7.63,7.67,1023900.0,7.66,7.67,7.63,7.67,1023900.0
2013-03-28 12:30:00,7.66,7.67,7.63,7.67,3286500.0,7.66,7.67,7.63,7.67,3286500.0
2013-03-28 13:00:00,7.67,7.68,7.65,7.68,977000.0,7.67,7.68,7.65,7.68,977000.0
2013-03-28 13:30:00,7.68,7.76,7.68,7.72,3277300.0,7.68,7.76,7.68,7.72,3277300.0
2013-03-28 14:00:00,7.73,7.85,7.72,7.83,4802700.0,7.73,7.85,7.72,7.83,4802700.0
2013-03-28 14:30:00,7.83,7.84,7.75,7.76,9634600.0,7.83,7.84,7.75,7.76,9634600.0
2013-03-28 15:00:00,7.77,7.82,7.74,7.8,3866500.0,7.77,7.82,7.74,7.8,3866500.0
2013-03-28 15:30:00,7.81,7.85,7.79,7.81,6434000.0,7.81,7.85,7.79,7.81,6434000.0
2013-04-01 09:30:00,7.83,7.86,7.79,7.82,2774600.0,7.83,7.86,7.79,7.82,2774600.0
2013-04-01 10:00:00,7.82,7.83,7.72,7.76,8612900.0,7.82,7.83,7.72,7.76,8612900.0
2013-04-01 10:30:00,7.76,7.78,7.74,7.77,2610900.0,7.76,7.78,7.74,7.77,2610900.0
2013-04-01 11:00:00,7.76,7.78,7.73,7.77,1951900.0,7.76,7.78,7.73,7.77,1951900.0
2013-04-01 11:30:00,7.76,7.77,7.75,7.76,1362700.0,7.76,7.77,7.75,7.76,1362700.0
2013-04-01 12:00:00,7.75,7.76,7.74,7.76,901500.0,7.75,7.76,7.74,7.76,901500.0
2013-04-01 12:30:00,7.75,7.78,7.75,7.77,631700.0,7.75,7.78,7.75,7.77,631700.0
2013-04-01 13:00:00,7.76,7.79,7.76,7.78,672400.0,7.76,7.79,7.76,7.78,672400.0
2013-04-01 13:30:00,7.78,7.8,7.74,7.77,1820200.0,7.78,7.8,7.74,7.77,1820200.0
2013-04-01 14:00:00,7.77,7.78,7.75,7.76,448800.0,7.77,7.78,7.75,7.76,448800.0
2013-04-01 14:30:00,7.76,7.78,7.74,7.78,3151400.0,7.76,7.78,7.74,7.78,3151400.0
2013-04-01 15:00:00,7.78,7.79,7.76,7.77,2005800.0,7.78,7.79,7.76,7.77,2005800.0
2013-04-01 15:30:00,7.78,7.8,7.76,7.79,2041000.0,7.78,7.8,7.76,7.79,2041000.0
2013-04-02 09:30:00,7.83,7.93,7.8,7.89,2579200.0,7.83,7.93,7.8,7.89,2579200.0
2013-04-02 10:00:00,7.89,7.9,7.86,7.87,1668800.0,7.89,7.9,7.86,7.87,1668800.0
2013-04-02 10:30:00,7.88,7.89,7.86,7.88,1520200.0,7.88,7.89,7.86,7.88,1520200.0
2013-04-02 11:00:00,7.87,7.9,7.87,7.9,814900.0,7.87,7.9,7.87,7.9,814900.0
2013-04-02 11:30:00,7.9,7.94,7.89,7.92,874200.0,7.9,7.94,7.89,7.92,874200.0
2013-04-02 12:00:00,7.93,7.94,7.92,7.94,373500.0,7.93,7.94,7.92,7.94,373500.0
2013-04-02 12:30:00,7.94,7.94,7.93,7.94,413900.0,7.94,7.94,7.93,7.94,413900.0
2013-04-02 13:00:00,7.94,7.95,7.93,7.94,567400.0,7.94,7.95,7.93,7.94,567400.0
2013-04-02 13:30:00,7.94,7.94,7.91,7.92,446200.0,7.94,7.94,7.91,7.92,446200.0
2013-04-02 14:00:00,7.92,7.93,7.91,7.93,692500.0,7.92,7.93,7.91,7.93,692500.0
2013-04-02 14:30:00,7.93,7.93,7.89,7.91,1020800.0,7.93,7.93,7.89,7.91,1020800.0
2013-04-02 15:00:00,7.92,7.92,7.89,7.9,817500.0,7.92,7.92,7.89,7.9,817500.0
2013-04-02 15:30:00,7.89,7.92,7.89,7.9,1540600.0,7.89,7.92,7.89,7.9,1540600.0
2013-04-03 09:30:00,7.79,7.82,7.75,7.82,2084200.0,7.79,7.82,7.75,7.82,2084200.0
2013-04-03 10:00:00,7.82,7.85,7.75,7.79,4126500.0,7.82,7.85,7.75,7.79,4126500.0
2013-04-03 10:30:00,7.78,7.8,7.76,7.78,1239600.0,7.78,7.8,7.76,7.78,1239600.0
2013-04-03 11:00:00,7.78,7.78,7.74,7.77,1129100.0,7.78,7.78,7.74,7.77,1129100.0
2013-04-03 11:30:00,7.76,7.78,7.76,7.78,495900.0,7.76,7.78,7.76,7.78,495900.0
2013-04-03 12:00:00,7.78,7.81,7.77,7.78,684200.0,7.78,7.81,7.77,7.78,684200.0
2013-04-03 12:30:00,7.77,7.78,7.76,7.77,821100.0,7.77,7.78,7.76,7.77,821100.0
2013-04-03 13:00:00,7.77,7.79,7.75,7.75,1290400.0,7.77,7.79,7.75,7.75,1290400.0
2013-04-03 13:30:00,7.75,7.76,7.7,7.7,1148500.0,7.75,7.76,7.7,7.7,1148500.0
2013-04-03 14:00:00,7.71,7.75,7.69,7.72,976700.0,7.71,7.75,7.69,7.72,976700.0
2013-04-03 14:30:00,7.72,7.76,7.71,7.76,667900.0,7.72,7.76,7.71,7.76,667900.0
2013-04-03 15:00:00,7.76,7.78,7.73,7.73,1261700.0,7.76,7.78,7.73,7.73,1261700.0
2013-04-03 15:30:00,7.73,7.75,7.69,7.74,1585300.0,7.73,7.75,7.69,7.74,1585300.0
2013-04-04 09:30:00,7.77,7.82,7.72,7.78,1028700.0,7.77,7.82,7.72,7.78,1028700.0
2013-04-04 10:00:00,7.78,7.85,7.74,7.77,1663400.0,7.78,7.85,7.74,7.77,1663400.0
2013-04-04 10:30:00,7.76,7.85,7.75,7.83,2498200.0,7.76,7.85,7.75,7.83,2498200.0
2013-04-04 11:00:00,7.83,7.86,7.81,7.82,1452100.0,7.83,7.86,7.81,7.82,1452100.0
2013-04-04 11:30:00,7.83,7.84,7.82,7.83,1230900.0,7.83,7.84,7.82,7.83,1230900.0
2013-04-04 12:00:00,7.83,7.83,7.77,7.78,691100.0,7.83,7.83,7.77,7.78,691100.0
2013-04-04 12:30:00,7.79,7.82,7.79,7.82,373700.0,7.79,7.82,7.79,7.82,373700.0
2013-04-04 13:00:00,7.81,7.83,7.8,7.82,632100.0,7.81,7.83,7.8,7.82,632100.0
2013-04-04 13:30:00,7.82,7.86,7.81,7.86,965400.0,7.82,7.86,7.81,7.86,965400.0
2013-04-04 14:00:00,7.85,7.88,7.85,7.86,769400.0,7.85,7.88,7.85,7.86,769400.0
2013-04-04 14:30:00,7.87,7.87,7.85,7.85,445100.0,7.87,7.87,7.85,7.85,445100.0
2013-04-04 15:00:00,7.85,7.87,7.85,7.87,711800.0,7.85,7.87,7.85,7.87,711800.0
2013-04-04 15:30:00,7.87,7.94,7.86,7.93,6021300.0,7.87,7.94,7.86,7.93,6021300.0
2013-04-05 09:30:00,7.79,7.87,7.77,7.84,1393700.0,7.79,7.87,7.77,7.84,1393700.0
2013-04-05 10:00:00,7.83,7.91,7.81,7.9,2956500.0,7.83,7.91,7.81,7.9,2956500.0
2013-04-05 10:30:00,7.91,7.91,7.86,7.88,1536500.0,7.91,7.91,7.86,7.88,1536500.0
2013-04-05 11:00:00,7.88,7.9,7.87,7.9,925400.0,7.88,7.9,7.87,7.9,925400.0
2013-04-05 11:30:00,7.9,7.9,7.86,7.87,604900.0,7.9,7.9,7.86,7.87,604900.0
2013-04-05 12:00:00,7.86,7.87,7.86,7.86,679200.0,7.86,7.87,7.86,7.86,679200.0
2013-04-05 12:30:00,7.86,7.88,7.85,7.85,2425800.0,7.86,7.88,7.85,7.85,2425800.0
2013-04-05 13:00:00,7.86,7.87,7.85,7.86,179900.0,7.86,7.87,7.85,7.86,179900.0
2013-04-05 13:30:00,7.86,7.87,7.85,7.86,362600.0,7.86,7.87,7.85,7.86,362600.0
2013-04-05 14:00:00,7.86,7.86,7.85,7.86,413200.0,7.86,7.86,7.85,7.86,413200.0
2013-04-05 14:30:00,7.85,7.86,7.83,7.85,953000.0,7.85,7.86,7.83,7.85,953000.0
2013-04-05 15:00:00,7.85,7.85,7.83,7.83,656000.0,7.85,7.85,7.83,7.83,656000.0
2013-04-05 15:30:00,7.83,7.86,7.83,7.85,1556600.0,7.83,7.86,7.83,7.85,1556600.0
2013-04-08 09:30:00,7.83,7.87,7.78,7.8,2440000.0,7.83,7.87,7.78,7.8,2440000.0
2013-04-08 10:00:00,7.8,7.82,7.74,7.77,2737800.0,7.8,7.82,7.74,7.77,2737800.0
2013-04-08 10:30:00,7.78,7.81,7.76,7.8,1321400.0,7.78,7.81,7.76,7.8,1321400.0
2013-04-08 11:00:00,7.8,7.8,7.77,7.79,544500.0,7.8,7.8,7.77,7.79,544500.0
2013-04-08 11:30:00,7.79,7.83,7.76,7.8,3036000.0,7.79,7.83,7.76,7.8,3036000.0
2013-04-08 12:00:00,7.8,7.82,7.79,7.81,1247500.0,7.8,7.82,7.79,7.81,1247500.0
2013-04-08 12:30:00,7.81,7.81,7.78,7.78,554800.0,7.81,7.81,7.78,7.78,554800.0
2013-04-08 13:00:00,7.78,7.79,7.75,7.76,716500.0,7.78,7.79,7.75,7.76,716500.0
2013-04-08 13:30:00,7.76,7.78,7.75,7.78,255700.0,7.76,7.78,7.75,7.78,255700.0
2013-04-08 14:00:00,7.78,7.8,7.77,7.79,433200.0,7.78,7.8,7.77,7.79,433200.0
2013-04-08 14:30:00,7.79,7.79,7.75,7.76,2684800.0,7.79,7.79,7.75,7.76,2684800.0
2013-04-08 15:00:00,7.75,7.8,7.74,7.8,2183600.0,7.75,7.8,7.74,7.8,2183600.0
2013-04-08 15:30:00,7.8,7.81,7.79,7.8,1659800.0,7.8,7.81,7.79,7.8,1659800.0
2013-04-09 09:30:00,7.84,7.88,7.8,7.81,1322800.0,7.84,7.88,7.8,7.81,1322800.0
2013-04-09 10:00:00,7.81,7.86,7.8,7.85,1480800.0,7.81,7.86,7.8,7.85,1480800.0
2013-04-09 10:30:00,7.85,7.86,7.81,7.84,1238800.0,7.85,7.86,7.81,7.84,1238800.0
2013-04-09 11:00:00,7.83,7.84,7.81,7.83,431000.0,7.83,7.84,7.81,7.83,431000.0
2013-04-09 11:30:00,7.83,7.84,7.81,7.82,757900.0,7.83,7.84,7.81,7.82,757900.0
2013-04-09 12:00:00,7.82,7.82,7.8,7.82,434000.0,7.82,7.82,7.8,7.82,434000.0
2013-04-09 12:30:00,7.81,7.82,7.79,7.8,864700.0,7.81,7.82,7.79,7.8,864700.0
2013-04-09 13:00:00,7.8,7.83,7.79,7.83,856800.0,7.8,7.83,7.79,7.83,856800.0
2013-04-09 13:30:00,7.83,7.86,7.82,7.86,591200.0,7.83,7.86,7.82,7.86,591200.0
2013-04-09 14:00:00,7.86,7.86,7.83,7.85,1166900.0,7.86,7.86,7.83,7.85,1166900.0
2013-04-09 14:30:00,7.85,7.85,7.83,7.85,459300.0,7.85,7.85,7.83,7.85,459300.0
2013-04-09 15:00:00,7.85,7.85,7.82,7.85,684600.0,7.85,7.85,7.82,7.85,684600.0
2013-04-09 15:30:00,7.85,7.85,7.81,7.81,2026400.0,7.85,7.85,7.81,7.81,2026400.0
2013-04-10 09:30:00,7.83,7.87,7.81,7.82,1057000.0,7.83,7.87,7.81,7.82,1057000.0
2013-04-10 10:00:00,7.82,7.85,7.81,7.83,333300.0,7.82,7.85,7.81,7.83,333300.0
2013-04-10 10:30:00,7.83,7.85,7.82,7.83,322500.0,7.83,7.85,7.82,7.83,322500.0
2013-04-10 11:00:00,7.82,7.83,7.81,7.81,734500.0,7.82,7.83,7.81,7.81,734500.0
2013-04-10 11:30:00,7.82,7.83,7.81,7.83,1171700.0,7.82,7.83,7.81,7.83,1171700.0
2013-04-10 12:00:00,7.83,7.87,7.82,7.85,1236000.0,7.83,7.87,7.82,7.85,1236000.0
2013-04-10 12:30:00,7.85,7.86,7.82,7.82,1066900.0,7.85,7.86,7.82,7.82,1066900.0
2013-04-10 13:00:00,7.82,7.84,7.82,7.83,413600.0,7.82,7.84,7.82,7.83,413600.0
2013-04-10 13:30:00,7.83,7.84,7.81,7.83,519200.0,7.83,7.84,7.81,7.83,519200.0
2013-04-10 14:00:00,7.82,7.83,7.79,7.8,579600.0,7.82,7.83,7.79,7.8,579600.0
2013-04-10 14:30:00,7.81,7.82,7.8,7.82,442200.0,7.81,7.82,7.8,7.82,442200.0
2013-04-10 15:00:00,7.82,7.84,7.8,7.83,845300.0,7.82,7.84,7.8,7.83,845300.0
2013-04-10 15:30:00,7.83,7.84,7.78,7.79,3971900.0,7.83,7.84,7.78,7.79,3971900.0
2013-04-11 09:30:00,7.82,7.86,7.78,7.86,564000.0,7.82,7.86,7.78,7.86,564000.0
2013-04-11 10:00:00,7.85,7.86,7.82,7.85,1562900.0,7.85,7.86,7.82,7.85,1562900.0
2013-04-11 10:30:00,7.85,7.88,7.82,7.88,1411300.0,7.85,7.88,7.82,7.88,1411300.0
2013-04-11 11:00:00,7.88,7.91,7.87,7.91,1789100.0,7.88,7.91,7.87,7.91,1789100.0
2013-04-11 11:30:00,7.91,7.91,7.87,7.87,647700.0,7.91,7.91,7.87,7.87,647700.0
2013-04-11 12:00:00,7.87,7.88,7.86,7.87,576300.0,7.87,7.88,7.86,7.87,576300.0
2013-04-11 12:30:00,7.87,7.88,7.86,7.88,176800.0,7.87,7.88,7.86,7.88,176800.0
2013-04-11 13:00:00,7.88,7.89,7.85,7.85,604300.0,7.88,7.89,7.85,7.85,604300.0
2013-04-11 13:30:00,7.85,7.86,7.83,7.83,1031200.0,7.85,7.86,7.83,7.83,1031200.0
2013-04-11 14:00:00,7.83,7.84,7.81,7.83,672400.0,7.83,7.84,7.81,7.83,672400.0
2013-04-11 14:30:00,7.83,7.85,7.82,7.85,376700.0,7.83,7.85,7.82,7.85,376700.0
2013-04-11 15:00:00,7.85,7.85,7.83,7.83,1500400.0,7.85,7.85,7.83,7.83,1500400.0
2013-04-11 15:30:00,7.83,7.83,7.65,7.66,10831600.0,7.83,7.83,7.65,7.66,10831600.0
2013-04-12 09:30:00,7.68,7.76,7.67,7.7,4551200.0,7.68,7.76,7.67,7.7,4551200.0
2013-04-12 10:00:00,7.7,7.71,7.61,7.65,5830700.0,7.7,7.71,7.61,7.65,5830700.0
2013-04-12 10:30:00,7.65,7.68,7.63,7.64,1285000.0,7.65,7.68,7.63,7.64,1285000.0
2013-04-12 11:00:00,7.64,7.66,7.64,7.65,376100.0,7.64,7.66,7.64,7.65,376100.0
2013-04-12 11:30:00,7.65,7.72,7.63,7.7,2668800.0,7.65,7.72,7.63,7.7,2668800.0
2013-04-12 12:00:00,7.7,7.71,7.64,7.69,3117200.0,7.7,7.71,7.64,7.69,3117200.0
2013-04-12 12:30:00,7.69,7.7,7.68,7.69,335700.0,7.69,7.7,7.68,7.69,335700.0
2013-04-12 13:00:00,7.69,7.7,7.68,7.69,562500.0,7.69,7.7,7.68,7.69,562500.0
2013-04-12 13:30:00,7.69,7.7,7.68,7.7,808600.0,7.69,7.7,7.68,7.7,808600.0
2013-04-12 14:00:00,7.69,7.7,7.67,7.69,454600.0,7.69,7.7,7.67,7.69,454600.0
2013-04-12 14:30:00,7.69,7.7,7.64,7.68,1582400.0,7.69,7.7,7.64,7.68,1582400.0
2013-04-12 15:00:00,7.68,7.69,7.66,7.69,1105200.0,7.68,7.69,7.66,7.69,1105200.0
2013-04-12 15:30:00,7.69,7.71,7.65,7.65,5371600.0,7.69,7.71,7.65,7.65,5371600.0
2013-04-15 09:30:00,7.63,7.66,7.57,7.64,817800.0,7.63,7.66,7.57,7.64,817800.0
2013-04-15 10:00:00,7.65,7.65,7.55,7.59,2860400.0,7.65,7.65,7.55,7.59,2860400.0
2013-04-15 10:30:00,7.59,7.69,7.58,7.67,2451600.0,7.59,7.69,7.58,7.67,2451600.0
2013-04-15 11:00:00,7.67,7.68,7.6,7.62,874700.0,7.67,7.68,7.6,7.62,874700.0
2013-04-15 11:30:00,7.62,7.65,7.6,7.6,334700.0,7.62,7.65,7.6,7.6,334700.0
2013-04-15 12:00:00,7.61,7.62,7.56,7.59,1069700.0,7.61,7.62,7.56,7.59,1069700.0
2013-04-15 12:30:00,7.6,7.6,7.53,7.55,539000.0,7.6,7.6,7.53,7.55,539000.0
2013-04-15 13:00:00,7.56,7.56,7.54,7.55,504300.0,7.56,7.56,7.54,7.55,504300.0
2013-04-15 13:30:00,7.56,7.58,7.55,7.55,461800.0,7.56,7.58,7.55,7.55,461800.0
2013-04-15 14:00:00,7.55,7.56,7.52,7.55,663700.0,7.55,7.56,7.52,7.55,663700.0
2013-04-15 14:30:00,7.55,7.56,7.52,7.53,649800.0,7.55,7.56,7.52,7.53,649800.0
2013-04-15 15:00:00,7.52,7.54,7.5,7.52,761900.0,7.52,7.54,7.5,7.52,761900.0
2013-04-15 15:30:00,7.52,7.53,7.46,7.46,1453200.0,7.52,7.53,7.46,7.46,1453200.0
2013-04-16 09:30:00,7.5,7.54,7.33,7.33,3248300.0,7.5,7.54,7.33,7.33,3248300.0
2013-04-16 10:00:00,7.34,7.42,7.33,7.38,1071700.0,7.34,7.42,7.33,7.38,1071700.0
2013-04-16 10:30:00,7.39,7.4,7.28,7.33,4677200.0,7.39,7.4,7.28,7.33,4677200.0
2013-04-16 11:00:00,7.33,7.42,7.32,7.41,1534400.0,7.33,7.42,7.32,7.41,1534400.0
2013-04-16 11:30:00,7.41,7.42,7.39,7.42,429700.0,7.41,7.42,7.39,7.42,429700.0
2013-04-16 12:00:00,7.42,7.43,7.4,7.4,460000.0,7.42,7.43,7.4,7.4,460000.0
2013-04-16 12:30:00,7.41,7.47,7.4,7.44,1076200.0,7.41,7.47,7.4,7.44,1076200.0
2013-04-16 13:00:00,7.45,7.45,7.41,7.43,1311200.0,7.45,7.45,7.41,7.43,1311200.0
2013-04-16 13:30:00,7.43,7.44,7.37,7.37,1117200.0,7.43,7.44,7.37,7.37,1117200.0
2013-04-16 14:00:00,7.37,7.42,7.37,7.4,1213200.0,7.37,7.42,7.37,7.4,1213200.0
2013-04-16 14:30:00,7.4,7.4,7.37,7.38,1043100.0,7.4,7.4,7.37,7.38,1043100.0
2013-04-16 15:00:00,7.37,7.41,7.37,7.4,853800.0,7.37,7.41,7.37,7.4,853800.0
2013-04-16 15:30:00,7.41,7.45,7.39,7.42,1680500.0,7.41,7.45,7.39,7.42,1680500.0
2013-04-17 09:30:00,7.36,7.4,7.31,7.35,1837300.0,7.36,7.4,7.31,7.35,1837300.0
2013-04-17 10:00:00,7.35,7.38,7.27,7.28,2082300.0,7.35,7.38,7.27,7.28,2082300.0
2013-04-17 10:30:00,7.28,7.29,7.19,7.19,2364900.0,7.28,7.29,7.19,7.19,2364900.0
2013-04-17 11:00:00,7.19,7.27,7.18,7.24,2136100.0,7.19,7.27,7.18,7.24,2136100.0
2013-04-17 11:30:00,7.25,7.26,7.23,7.26,497900.0,7.25,7.26,7.23,7.26,497900.0
2013-04-17 12:00:00,7.25,7.26,7.21,7.22,568100.0,7.25,7.26,7.21,7.22,568100.0
2013-04-17 12:30:00,7.22,7.24,7.2,7.22,732700.0,7.22,7.24,7.2,7.22,732700.0
2013-04-17 13:00:00,7.23,7.25,7.21,7.23,618000.0,7.23,7.25,7.21,7.23,618000.0
2013-04-17 13:30:00,7.23,7.27,7.21,7.21,1058300.0,7.23,7.27,7.21,7.21,1058300.0
2013-04-17 14:00:00,7.21,7.24,7.19,7.24,955900.0,7.21,7.24,7.19,7.24,955900.0
2013-04-17 14:30:00,7.24,7.26,7.23,7.26,1467300.0,7.24,7.26,7.23,7.26,1467300.0
2013-04-17 15:00:00,7.25,7.28,7.25,7.26,583900.0,7.25,7.28,7.25,7.26,583900.0
2013-04-17 15:30:00,7.25,7.3,7.25,7.27,2092500.0,7.25,7.3,7.25,7.27,2092500.0
2013-04-18 09:30:00,7.27,7.29,7.18,7.2,1245500.0,7.27,7.29,7.18,7.2,1245500.0
2013-04-18 10:00:00,7.2,7.21,7.13,7.18,2462300.0,7.2,7.21,7.13,7.18,2462300.0
2013-04-18 10:30:00,7.18,7.24,7.18,7.23,1504700.0,7.18,7.24,7.18,7.23,1504700.0
2013-04-18 11:00:00,7.23,7.24,7.21,7.23,667700.0,7.23,7.24,7.21,7.23,667700.0
2013-04-18 11:30:00,7.22,7.23,7.18,7.21,935100.0,7.22,7.23,7.18,7.21,935100.0
2013-04-18 12:00:00,7.21,7.22,7.16,7.18,1385500.0,7.21,7.22,7.16,7.18,1385500.0
2013-04-18 12:30:00,7.17,7.2,7.14,7.18,908000.0,7.17,7.2,7.14,7.18,908000.0
2013-04-18 13:00:00,7.18,7.2,7.17,7.18,511700.0,7.18,7.2,7.17,7.18,511700.0
2013-04-18 13:30:00,7.18,7.18,7.16,7.18,449800.0,7.18,7.18,7.16,7.18,449800.0
2013-04-18 14:00:00,7.18,7.18,7.14,7.16,604600.0,7.18,7.18,7.14,7.16,604600.0
2013-04-18 14:30:00,7.16,7.17,7.07,7.08,1921600.0,7.16,7.17,7.07,7.08,1921600.0
2013-04-18 15:00:00,7.09,7.12,7.09,7.1,1309100.0,7.09,7.12,7.09,7.1,1309100.0
2013-04-18 15:30:00,7.11,7.13,7.09,7.1,2957200.0,7.11,7.13,7.09,7.1,2957200.0
2013-04-19 09:30:00,7.21,7.21,7.13,7.17,1793200.0,7.21,7.21,7.13,7.17,1793200.0
2013-04-19 10:00:00,7.17,7.24,7.16,7.22,3367400.0,7.17,7.24,7.16,7.22,3367400.0
2013-04-19 10:30:00,7.22,7.26,7.21,7.24,1054100.0,7.22,7.26,7.21,7.24,1054100.0
2013-04-19 11:00:00,7.23,7.25,7.23,7.24,657200.0,7.23,7.25,7.23,7.24,657200.0
2013-04-19 11:30:00,7.25,7.27,7.24,7.26,560200.0,7.25,7.27,7.24,7.26,560200.0
2013-04-19 12:00:00,7.25,7.26,7.22,7.23,992800.0,7.25,7.26,7.22,7.23,992800.0
2013-04-19 12:30:00,7.22,7.24,7.2,7.23,641700.0,7.22,7.24,7.2,7.23,641700.0
2013-04-19 13:00:00,7.23,7.26,7.22,7.26,831400.0,7.23,7.26,7.22,7.26,831400.0
2013-04-19 13:30:00,7.26,7.28,7.25,7.28,266700.0,7.26,7.28,7.25,7.28,266700.0
2013-04-19 14:00:00,7.27,7.3,7.27,7.3,667000.0,7.27,7.3,7.27,7.3,667000.0
2013-04-19 14:30:00,7.3,7.3,7.28,7.29,577600.0,7.3,7.3,7.28,7.29,577600.0
2013-04-19 15:00:00,7.29,7.31,7.27,7.29,633500.0,7.29,7.31,7.27,7.29,633500.0
2013-04-19 15:30:00,7.3,7.31,7.27,7.27,1839800.0,7.3,7.31,7.27,7.27,1839800.0
2013-04-22 09:30:00,7.26,7.3,7.22,7.3,1727300.0,7.26,7.3,7.22,7.3,1727300.0
2013-04-22 10:00:00,7.3,7.3,7.23,7.25,1481200.0,7.3,7.3,7.23,7.25,1481200.0
2013-04-22 10:30:00,7.25,7.26,7.19,7.24,1240800.0,7.25,7.26,7.19,7.24,1240800.0
2013-04-22 11:00:00,7.24,7.25,7.23,7.25,232900.0,7.24,7.25,7.23,7.25,232900.0
2013-04-22 11:30:00,7.25,7.27,7.24,7.27,391700.0,7.25,7.27,7.24,7.27,391700.0
2013-04-22 12:00:00,7.26,7.27,7.25,7.27,358100.0,7.26,7.27,7.25,7.27,358100.0
2013-04-22 12:30:00,7.27,7.29,7.26,7.27,195300.0,7.27,7.29,7.26,7.27,195300.0
2013-04-22 13:00:00,7.27,7.29,7.26,7.28,847600.0,7.27,7.29,7.26,7.28,847600.0
2013-04-22 13:30:00,7.28,7.29,7.27,7.28,360400.0,7.28,7.29,7.27,7.28,360400.0
2013-04-22 14:00:00,7.28,7.32,7.28,7.31,346500.0,7.28,7.32,7.28,7.31,346500.0
2013-04-22 14:30:00,7.3,7.32,7.29,7.29,365900.0,7.3,7.32,7.29,7.29,365900.0
2013-04-22 15:00:00,7.29,7.3,7.29,7.3,354100.0,7.29,7.3,7.29,7.3,354100.0
2013-04-22 15:30:00,7.3,7.3,7.27,7.28,970200.0,7.3,7.3,7.27,7.28,970200.0
2013-04-23 09:30:00,7.29,7.36,7.28,7.35,1278500.0,7.29,7.36,7.28,7.35,1278500.0
2013-04-23 10:00:00,7.34,7.4,7.33,7.4,625500.0,7.34,7.4,7.33,7.4,625500.0
2013-04-23 10:30:00,7.39,7.4,7.36,7.4,2236500.0,7.39,7.4,7.36,7.4,2236500.0
2013-04-23 11:00:00,7.4,7.42,7.39,7.4,442500.0,7.4,7.42,7.39,7.4,442500.0
2013-04-23 11:30:00,7.39,7.42,7.39,7.4,396200.0,7.39,7.42,7.39,7.4,396200.0
2013-04-23 12:00:00,7.4,7.4,7.39,7.4,196800.0,7.4,7.4,7.39,7.4,196800.0
2013-04-23 12:30:00,7.4,7.4,7.37,7.37,297000.0,7.4,7.4,7.37,7.37,297000.0
2013-04-23 13:00:00,7.38,7.4,7.29,7.37,1157700.0,7.38,7.4,7.29,7.37,1157700.0
2013-04-23 13:30:00,7.37,7.39,7.36,7.37,361900.0,7.37,7.39,7.36,7.37,361900.0
2013-04-23 14:00:00,7.38,7.39,7.36,7.37,504100.0,7.38,7.39,7.36,7.37,504100.0
2013-04-23 14:30:00,7.36,7.37,7.35,7.37,394500.0,7.36,7.37,7.35,7.37,394500.0
2013-04-23 15:00:00,7.37,7.38,7.33,7.33,835000.0,7.37,7.38,7.33,7.33,835000.0
2013-04-23 15:30:00,7.34,7.35,7.31,7.35,1690100.0,7.34,7.35,7.31,7.35,1690100.0
2013-04-24 09:30:00,7.35,7.4,7.3,7.35,1182300.0,7.35,7.4,7.3,7.35,1182300.0
2013-04-24 10:00:00,7.34,7.39,7.34,7.36,1299300.0,7.34,7.39,7.34,7.36,1299300.0
2013-04-24 10:30:00,7.35,7.38,7.33,7.37,2952500.0,7.35,7.38,7.33,7.37,2952500.0
2013-04-24 11:00:00,7.37,7.39,7.36,7.39,586800.0,7.37,7.39,7.36,7.39,586800.0
2013-04-24 11:30:00,7.39,7.39,7.37,7.39,419900.0,7.39,7.39,7.37,7.39,419900.0
2013-04-24 12:00:00,7.39,7.39,7.35,7.36,258500.0,7.39,7.39,7.35,7.36,258500.0
2013-04-24 12:30:00,7.36,7.36,7.32,7.35,363200.0,7.36,7.36,7.32,7.35,363200.0
2013-04-24 13:00:00,7.34,7.37,7.34,7.37,551700.0,7.34,7.37,7.34,7.37,551700.0
2013-04-24 13:30:00,7.36,7.37,7.35,7.37,275300.0,7.36,7.37,7.35,7.37,275300.0
2013-04-24 14:00:00,7.36,7.38,7.36,7.38,381200.0,7.36,7.38,7.36,7.38,381200.0
2013-04-24 14:30:00,7.38,7.41,7.38,7.4,593600.0,7.38,7.41,7.38,7.4,593600.0
2013-04-24 15:00:00,7.4,7.4,7.36,7.39,920300.0,7.4,7.4,7.36,7.39,920300.0
2013-04-24 15:30:00,7.39,7.43,7.34,7.36,4762300.0,7.39,7.43,7.34,7.36,4762300.0
2013-04-25 09:30:00,7.35,7.48,7.29,7.46,5583300.0,7.35,7.48,7.29,7.46,5583300.0
2013-04-25 10:00:00,7.46,7.48,7.4,7.43,3863800.0,7.46,7.48,7.4,7.43,3863800.0
2013-04-25 10:30:00,7.43,7.47,7.38,7.4,3867000.0,7.43,7.47,7.38,7.4,3867000.0
2013-04-25 11:00:00,7.39,7.44,7.39,7.44,1158000.0,7.39,7.44,7.39,7.44,1158000.0
2013-04-25 11:30:00,7.43,7.46,7.41,7.44,2439800.0,7.43,7.46,7.41,7.44,2439800.0
2013-04-25 12:00:00,7.43,7.47,7.43,7.46,966500.0,7.43,7.47,7.43,7.46,966500.0
2013-04-25 12:30:00,7.46,7.5,7.45,7.48,2442000.0,7.46,7.5,7.45,7.48,2442000.0
2013-04-25 13:00:00,7.48,7.54,7.43,7.48,2012800.0,7.48,7.54,7.43,7.48,2012800.0
2013-04-25 13:30:00,7.48,7.49,7.47,7.49,1602900.0,7.48,7.49,7.47,7.49,1602900.0
2013-04-25 14:00:00,7.49,7.49,7.47,7.49,905800.0,7.49,7.49,7.47,7.49,905800.0
2013-04-25 14:30:00,7.49,7.54,7.48,7.51,2637400.0,7.49,7.54,7.48,7.51,2637400.0
2013-04-25 15:00:00,7.51,7.58,7.51,7.57,4271500.0,7.51,7.58,7.51,7.57,4271500.0
2013-04-25 15:30:00,7.56,7.57,7.54,7.54,6869200.0,7.56,7.57,7.54,7.54,6869200.0
2013-04-26 09:30:00,7.66,7.66,7.54,7.6,1251900.0,7.66,7.66,7.54,7.6,1251900.0
2013-04-26 10:00:00,7.6,7.61,7.56,7.58,3212600.0,7.6,7.61,7.56,7.58,3212600.0
2013-04-26 10:30:00,7.59,7.59,7.46,7.5,1400900.0,7.59,7.59,7.46,7.5,1400900.0
2013-04-26 11:00:00,7.5,7.53,7.48,7.5,887800.0,7.5,7.53,7.48,7.5,887800.0
2013-04-26 11:30:00,7.5,7.52,7.46,7.47,1096900.0,7.5,7.52,7.46,7.47,1096900.0
2013-04-26 12:00:00,7.47,7.5,7.46,7.48,413700.0,7.47,7.5,7.46,7.48,413700.0
2013-04-26 12:30:00,7.47,7.5,7.46,7.5,470600.0,7.47,7.5,7.46,7.5,470600.0
2013-04-26 13:00:00,7.5,7.5,7.44,7.47,836100.0,7.5,7.5,7.44,7.47,836100.0
2013-04-26 13:30:00,7.48,7.48,7.43,7.45,753200.0,7.48,7.48,7.43,7.45,753200.0
2013-04-26 14:00:00,7.45,7.46,7.4,7.41,774800.0,7.45,7.46,7.4,7.41,774800.0
2013-04-26 14:30:00,7.4,7.44,7.38,7.41,2103100.0,7.4,7.44,7.38,7.41,2103100.0
2013-04-26 15:00:00,7.41,7.48,7.41,7.47,1240800.0,7.41,7.48,7.41,7.47,1240800.0
2013-04-26 15:30:00,7.47,7.48,7.42,7.45,2086000.0,7.47,7.48,7.42,7.45,2086000.0
2013-04-29 09:30:00,7.45,7.49,7.44,7.47,382800.0,7.45,7.49,7.44,7.47,382800.0
2013-04-29 10:00:00,7.46,7.52,7.46,7.5,615000.0,7.46,7.52,7.46,7.5,615000.0
2013-04-29 10:30:00,7.5,7.5,7.49,7.5,540600.0,7.5,7.5,7.49,7.5,540600.0
2013-04-29 11:00:00,7.49,7.5,7.48,7.49,291200.0,7.49,7.5,7.48,7.49,291200.0
2013-04-29 11:30:00,7.49,7.5,7.48,7.49,237200.0,7.49,7.5,7.48,7.49,237200.0
2013-04-29 12:00:00,7.49,7.53,7.48,7.51,345500.0,7.49,7.53,7.48,7.51,345500.0
2013-04-29 12:30:00,7.51,7.51,7.5,7.51,468700.0,7.51,7.51,7.5,7.51,468700.0
2013-04-29 13:00:00,7.51,7.51,7.5,7.51,162600.0,7.51,7.51,7.5,7.51,162600.0
2013-04-29 13:30:00,7.51,7.51,7.5,7.51,89300.0,7.51,7.51,7.5,7.51,89300.0
2013-04-29 14:00:00,7.51,7.52,7.5,7.52,209000.0,7.51,7.52,7.5,7.52,209000.0
2013-04-29 14:30:00,7.51,7.52,7.5,7.5,335900.0,7.51,7.52,7.5,7.5,335900.0
2013-04-29 15:00:00,7.51,7.51,7.47,7.49,926600.0,7.51,7.51,7.47,7.49,926600.0
2013-04-29 15:30:00,7.49,7.5,7.48,7.5,1845900.0,7.49,7.5,7.48,7.5,1845900.0
2013-04-30 09:30:00,7.44,7.49,7.41,7.43,2036500.0,7.44,7.49,7.41,7.43,2036500.0
2013-04-30 10:00:00,7.43,7.47,7.43,7.45,1808900.0,7.43,7.47,7.43,7.45,1808900.0
2013-04-30 10:30:00,7.45,7.47,7.44,7.45,674100.0,7.45,7.47,7.44,7.45,674100.0
2013-04-30 11:00:00,7.45,7.47,7.44,7.47,967400.0,7.45,7.47,7.44,7.47,967400.0
2013-04-30 11:30:00,7.47,7.5,7.46,7.49,726500.0,7.47,7.5,7.46,7.49,726500.0
2013-04-30 12:00:00,7.49,7.5,7.47,7.5,470600.0,7.49,7.5,7.47,7.5,470600.0
2013-04-30 12:30:00,7.5,7.53,7.49,7.5,703900.0,7.5,7.53,7.49,7.5,703900.0
2013-04-30 13:00:00,7.51,7.51,7.48,7.5,589400.0,7.51,7.51,7.48,7.5,589400.0
2013-04-30 13:30:00,7.5,7.51,7.49,7.5,701300.0,7.5,7.51,7.49,7.5,701300.0
2013-04-30 14:00:00,7.5,7.5,7.49,7.5,389200.0,7.5,7.5,7.49,7.5,389200.0
2013-04-30 14:30:00,7.5,7.5,7.47,7.49,924200.0,7.5,7.5,7.47,7.49,924200.0
2013-04-30 15:00:00,7.49,7.49,7.48,7.48,1622400.0,7.49,7.49,7.48,7.48,1622400.0
2013-04-30 15:30:00,7.48,7.49,7.47,7.49,2577900.0,7.48,7.49,7.47,7.49,2577900.0
2013-05-01 09:30:00,7.47,7.5,7.45,7.48,783700.0,7.47,7.5,7.45,7.48,783700.0
2013-05-01 10:00:00,7.48,7.51,7.47,7.49,1336900.0,7.48,7.51,7.47,7.49,1336900.0
2013-05-01 10:30:00,7.49,7.61,7.49,7.59,2266700.0,7.49,7.61,7.49,7.59,2266700.0
2013-05-01 11:00:00,7.58,7.59,7.53,7.54,489100.0,7.58,7.59,7.53,7.54,489100.0
2013-05-01 11:30:00,7.53,7.54,7.51,7.53,359600.0,7.53,7.54,7.51,7.53,359600.0
2013-05-01 12:00:00,7.52,7.53,7.52,7.52,229100.0,7.52,7.53,7.52,7.52,229100.0
2013-05-01 12:30:00,7.52,7.57,7.52,7.55,1045400.0,7.52,7.57,7.52,7.55,1045400.0
2013-05-01 13:00:00,7.54,7.56,7.53,7.53,594900.0,7.54,7.56,7.53,7.53,594900.0
2013-05-01 13:30:00,7.53,7.54,7.5,7.51,565000.0,7.53,7.54,7.5,7.51,565000.0
2013-05-01 14:00:00,7.5,7.56,7.5,7.56,766100.0,7.5,7.56,7.5,7.56,766100.0
2013-05-01 14:30:00,7.55,7.56,7.5,7.52,692500.0,7.55,7.56,7.5,7.52,692500.0
2013-05-01 15:00:00,7.51,7.52,7.46,7.48,1226300.0,7.51,7.52,7.46,7.48,1226300.0
2013-05-01 15:30:00,7.49,7.51,7.47,7.48,1886300.0,7.49,7.51,7.47,7.48,1886300.0
2013-05-02 09:30:00,7.52,7.55,7.48,7.5,1089700.0,7.52,7.55,7.48,7.5,1089700.0
2013-05-02 10:00:00,7.49,7.63,7.48,7.61,2944900.0,7.49,7.63,7.48,7.61,2944900.0
2013-05-02 10:30:00,7.6,7.63,7.54,7.56,1283200.0,7.6,7.63,7.54,7.56,1283200.0
2013-05-02 11:00:00,7.57,7.6,7.56,7.59,367300.0,7.57,7.6,7.56,7.59,367300.0
2013-05-02 11:30:00,7.59,7.6,7.57,7.6,291900.0,7.59,7.6,7.57,7.6,291900.0
2013-05-02 12:00:00,7.6,7.63,7.59,7.6,520100.0,7.6,7.63,7.59,7.6,520100.0
2013-05-02 12:30:00,7.59,7.61,7.58,7.61,415600.0,7.59,7.61,7.58,7.61,415600.0
2013-05-02 13:00:00,7.61,7.65,7.6,7.63,603300.0,7.61,7.65,7.6,7.63,603300.0
2013-05-02 13:30:00,7.63,7.68,7.63,7.67,1438900.0,7.63,7.68,7.63,7.67,1438900.0
2013-05-02 14:00:00,7.67,7.67,7.6,7.6,686800.0,7.67,7.67,7.6,7.6,686800.0
2013-05-02 14:30:00,7.6,7.61,7.6,7.61,233100.0,7.6,7.61,7.6,7.61,233100.0
2013-05-02 15:00:00,7.61,7.61,7.6,7.61,407300.0,7.61,7.61,7.6,7.61,407300.0
2013-05-02 15:30:00,7.61,7.63,7.6,7.6,1232300.0,7.61,7.63,7.6,7.6,1232300.0
2013-05-03 09:30:00,7.7,7.74,7.68,7.7,820500.0,7.7,7.74,7.68,7.7,820500.0
2013-05-03 10:00:00,7.69,7.75,7.68,7.73,1466500.0,7.69,7.75,7.68,7.73,1466500.0
2013-05-03 10:30:00,7.73,7.75,7.72,7.74,958200.0,7.73,7.75,7.72,7.74,958200.0
2013-05-03 11:00:00,7.75,7.75,7.73,7.74,410300.0,7.75,7.75,7.73,7.74,410300.0
2013-05-03 11:30:00,7.73,7.76,7.73,7.75,953700.0,7.73,7.76,7.73,7.75,953700.0
2013-05-03 12:00:00,7.75,7.75,7.73,7.73,170500.0,7.75,7.75,7.73,7.73,170500.0
2013-05-03 12:30:00,7.73,7.74,7.72,7.72,137100.0,7.73,7.74,7.72,7.72,137100.0
2013-05-03 13:00:00,7.73,7.73,7.71,7.72,269800.0,7.73,7.73,7.71,7.72,269800.0
2013-05-03 13:30:00,7.72,7.72,7.68,7.69,284100.0,7.72,7.72,7.68,7.69,284100.0
2013-05-03 14:00:00,7.69,7.69,7.66,7.68,367500.0,7.69,7.69,7.66,7.68,367500.0
2013-05-03 14:30:00,7.69,7.7,7.65,7.69,679800.0,7.69,7.7,7.65,7.69,679800.0
2013-05-03 15:00:00,7.69,7.69,7.66,7.68,768300.0,7.69,7.69,7.66,7.68,768300.0
2013-05-03 15:30:00,7.68,7.72,7.67,7.69,2698700.0,7.68,7.72,7.67,7.69,2698700.0
2013-05-06 09:30:00,7.69,7.73,7.63,7.72,707000.0,7.69,7.73,7.63,7.72,707000.0
2013-05-06 10:00:00,7.71,7.76,7.71,7.76,534400.0,7.71,7.76,7.71,7.76,534400.0
2013-05-06 10:30:00,7.75,7.77,7.73,7.74,468000.0,7.75,7.77,7.73,7.74,468000.0
2013-05-06 11:00:00,7.74,7.78,7.73,7.77,1475900.0,7.74,7.78,7.73,7.77,1475900.0
2013-05-06 11:30:00,7.77,7.78,7.52,7.76,772400.0,7.77,7.78,7.52,7.76,772400.0
2013-05-06 12:00:00,7.75,7.76,7.75,7.76,264400.0,7.75,7.76,7.75,7.76,264400.0
2013-05-06 12:30:00,7.76,7.76,7.74,7.75,208900.0,7.76,7.76,7.74,7.75,208900.0
2013-05-06 13:00:00,7.74,7.75,7.72,7.73,156900.0,7.74,7.75,7.72,7.73,156900.0
2013-05-06 13:30:00,7.73,7.77,7.72,7.75,546500.0,7.73,7.77,7.72,7.75,546500.0
2013-05-06 14:00:00,7.75,7.76,7.73,7.74,321100.0,7.75,7.76,7.73,7.74,321100.0
2013-05-06 14:30:00,7.73,7.75,7.73,7.75,338000.0,7.73,7.75,7.73,7.75,338000.0
2013-05-06 15:00:00,7.75,7.75,7.74,7.75,245200.0,7.75,7.75,7.74,7.75,245200.0
2013-05-06 15:30:00,7.74,7.76,7.72,7.73,1090600.0,7.74,7.76,7.72,7.73,1090600.0
2013-05-07 09:30:00,7.74,7.75,7.73,7.75,536400.0,7.74,7.75,7.73,7.75,536400.0
2013-05-07 10:00:00,7.75,7.75,7.7,7.72,650100.0,7.75,7.75,7.7,7.72,650100.0
2013-05-07 10:30:00,7.72,7.72,7.63,7.69,2879800.0,7.72,7.72,7.63,7.69,2879800.0
2013-05-07 11:00:00,7.69,7.7,7.68,7.69,454300.0,7.69,7.7,7.68,7.69,454300.0
2013-05-07 11:30:00,7.68,7.69,7.68,7.69,426200.0,7.68,7.69,7.68,7.69,426200.0
2013-05-07 12:00:00,7.68,7.69,7.68,7.69,229500.0,7.68,7.69,7.68,7.69,229500.0
2013-05-07 12:30:00,7.69,7.69,7.68,7.69,275800.0,7.69,7.69,7.68,7.69,275800.0
2013-05-07 13:00:00,7.69,7.7,7.68,7.69,338300.0,7.69,7.7,7.68,7.69,338300.0
2013-05-07 13:30:00,7.69,7.69,7.68,7.69,234300.0,7.69,7.69,7.68,7.69,234300.0
2013-05-07 14:00:00,7.69,7.7,7.68,7.7,432800.0,7.69,7.7,7.68,7.7,432800.0
2013-05-07 14:30:00,7.7,7.7,7.69,7.7,234100.0,7.7,7.7,7.69,7.7,234100.0
2013-05-07 15:00:00,7.7,7.7,7.69,7.7,459400.0,7.7,7.7,7.69,7.7,459400.0
2013-05-07 15:30:00,7.7,7.7,7.69,7.7,760500.0,7.7,7.7,7.69,7.7,760500.0
2013-05-08 09:30:00,7.69,7.72,7.67,7.7,779300.0,7.69,7.72,7.67,7.7,779300.0
2013-05-08 10:00:00,7.7,7.77,7.69,7.75,1988400.0,7.7,7.77,7.69,7.75,1988400.0
2013-05-08 10:30:00,7.75,7.8,7.75,7.78,1864900.0,7.75,7.8,7.75,7.78,1864900.0
2013-05-08 11:00:00,7.78,7.79,7.76,7.79,697400.0,7.78,7.79,7.76,7.79,697400.0
2013-05-08 11:30:00,7.78,7.8,7.78,7.8,514800.0,7.78,7.8,7.78,7.8,514800.0
2013-05-08 12:00:00,7.79,7.8,7.78,7.79,414300.0,7.79,7.8,7.78,7.79,414300.0
2013-05-08 12:30:00,7.8,7.82,7.78,7.8,625800.0,7.8,7.82,7.78,7.8,625800.0
2013-05-08 13:00:00,7.8,7.83,7.79,7.83,484500.0,7.8,7.83,7.79,7.83,484500.0
2013-05-08 13:30:00,7.82,7.83,7.78,7.79,1121500.0,7.82,7.83,7.78,7.79,1121500.0
2013-05-08 14:00:00,7.8,7.81,7.78,7.81,645800.0,7.8,7.81,7.78,7.81,645800.0
2013-05-08 14:30:00,7.81,7.81,7.8,7.81,374100.0,7.81,7.81,7.8,7.81,374100.0
2013-05-08 15:00:00,7.81,7.85,7.8,7.85,795900.0,7.81,7.85,7.8,7.85,795900.0
2013-05-08 15:30:00,7.85,7.86,7.82,7.84,2177600.0,7.85,7.86,7.82,7.84,2177600.0
2013-05-09 09:30:00,7.88,8.07,7.87,8.05,2432800.0,7.88,8.07,7.87,8.05,2432800.0
2013-05-09 10:00:00,8.06,8.08,8.02,8.04,1869000.0,8.06,8.08,8.02,8.04,1869000.0
2013-05-09 10:30:00,8.04,8.13,8.01,8.12,5181500.0,8.04,8.13,8.01,8.12,5181500.0
2013-05-09 11:00:00,8.11,8.15,8.09,8.1,2346400.0,8.11,8.15,8.09,8.1,2346400.0
2013-05-09 11:30:00,8.1,8.12,8.1,8.11,817900.0,8.1,8.12,8.1,8.11,817900.0
2013-05-09 12:00:00,8.1,8.11,8.07,8.11,1486400.0,8.1,8.11,8.07,8.11,1486400.0
2013-05-09 12:30:00,8.11,8.15,8.1,8.15,1382100.0,8.11,8.15,8.1,8.15,1382100.0
2013-05-09 13:00:00,8.14,8.17,8.13,8.16,860900.0,8.14,8.17,8.13,8.16,860900.0
2013-05-09 13:30:00,8.17,8.23,8.16,8.22,904300.0,8.17,8.23,8.16,8.22,904300.0
2013-05-09 14:00:00,8.22,8.23,8.16,8.17,1341400.0,8.22,8.23,8.16,8.17,1341400.0
2013-05-09 14:30:00,8.18,8.23,8.17,8.19,2532900.0,8.18,8.23,8.17,8.19,2532900.0
2013-05-09 15:00:00,8.19,8.28,8.18,8.28,4983400.0,8.19,8.28,8.18,8.28,4983400.0
2013-05-09 15:30:00,8.28,8.32,8.27,8.3,4815800.0,8.28,8.32,8.27,8.3,4815800.0
2013-05-10 09:30:00,8.5,8.5,8.41,8.49,2946800.0,8.5,8.5,8.41,8.49,2946800.0
2013-05-10 10:00:00,8.49,8.59,8.49,8.55,3766700.0,8.49,8.59,8.49,8.55,3766700.0
2013-05-10 10:30:00,8.54,8.55,8.46,8.47,2245500.0,8.54,8.55,8.46,8.47,2245500.0
2013-05-10 11:00:00,8.47,8.5,8.36,8.44,5336900.0,8.47,8.5,8.36,8.44,5336900.0
2013-05-10 11:30:00,8.44,8.46,8.4,8.42,2299700.0,8.44,8.46,8.4,8.42,2299700.0
2013-05-10 12:00:00,8.41,8.43,8.37,8.43,955800.0,8.41,8.43,8.37,8.43,955800.0
2013-05-10 12:30:00,8.42,8.43,8.38,8.42,1144400.0,8.42,8.43,8.38,8.42,1144400.0
2013-05-10 13:00:00,8.42,8.42,8.4,8.4,907100.0,8.42,8.42,8.4,8.4,907100.0
2013-05-10 13:30:00,8.41,8.46,8.4,8.44,3053600.0,8.41,8.46,8.4,8.44,3053600.0
2013-05-10 14:00:00,8.44,8.45,8.4,8.42,1072000.0,8.44,8.45,8.4,8.42,1072000.0
2013-05-10 14:30:00,8.42,8.44,8.42,8.44,722200.0,8.42,8.44,8.42,8.44,722200.0
2013-05-10 15:00:00,8.44,8.45,8.42,8.44,1629300.0,8.44,8.45,8.42,8.44,1629300.0
2013-05-10 15:30:00,8.44,8.45,8.42,8.45,2442400.0,8.44,8.45,8.42,8.45,2442400.0
2013-05-13 09:30:00,8.41,8.46,8.39,8.46,2400000.0,8.41,8.46,8.39,8.46,2400000.0
2013-05-13 10:00:00,8.46,8.69,8.45,8.65,6594100.0,8.46,8.69,8.45,8.65,6594100.0
2013-05-13 10:30:00,8.65,8.75,8.64,8.75,3005500.0,8.65,8.75,8.64,8.75,3005500.0
2013-05-13 11:00:00,8.75,8.84,8.71,8.72,2211400.0,8.75,8.84,8.71,8.72,2211400.0
2013-05-13 11:30:00,8.73,8.77,8.72,8.73,1897200.0,8.73,8.77,8.72,8.73,1897200.0
2013-05-13 12:00:00,8.73,8.79,8.72,8.78,1298000.0,8.73,8.79,8.72,8.78,1298000.0
2013-05-13 12:30:00,8.77,8.78,8.73,8.74,557300.0,8.77,8.78,8.73,8.74,557300.0
2013-05-13 13:00:00,8.73,8.75,8.72,8.73,840400.0,8.73,8.75,8.72,8.73,840400.0
2013-05-13 13:30:00,8.73,8.74,8.68,8.72,2415300.0,8.73,8.74,8.68,8.72,2415300.0
2013-05-13 14:00:00,8.72,8.72,8.68,8.68,565800.0,8.72,8.72,8.68,8.68,565800.0
2013-05-13 14:30:00,8.69,8.69,8.65,8.69,954200.0,8.69,8.69,8.65,8.69,954200.0
2013-05-13 15:00:00,8.68,8.69,8.66,8.69,872400.0,8.68,8.69,8.66,8.69,872400.0
2013-05-13 15:30:00,8.69,8.71,8.63,8.66,4634000.0,8.69,8.71,8.63,8.66,4634000.0
2013-05-14 09:30:00,8.67,8.72,8.63,8.69,2901800.0,8.67,8.72,8.63,8.69,2901800.0
2013-05-14 10:00:00,8.69,8.69,8.62,8.64,2731200.0,8.69,8.69,8.62,8.64,2731200.0
2013-05-14 10:30:00,8.64,8.66,8.62,8.64,1476900.0,8.64,8.66,8.62,8.64,1476900.0
2013-05-14 11:00:00,8.64,8.67,8.62,8.63,1957100.0,8.64,8.67,8.62,8.63,1957100.0
2013-05-14 11:30:00,8.63,8.64,8.55,8.61,4582300.0,8.63,8.64,8.55,8.61,4582300.0
2013-05-14 12:00:00,8.61,8.68,8.6,8.65,3353500.0,8.61,8.68,8.6,8.65,3353500.0
2013-05-14 12:30:00,8.65,8.66,8.63,8.63,602000.0,8.65,8.66,8.63,8.63,602000.0
2013-05-14 13:00:00,8.63,8.66,8.63,8.66,878600.0,8.63,8.66,8.63,8.66,878600.0
2013-05-14 13:30:00,8.66,8.69,8.65,8.65,2424900.0,8.66,8.69,8.65,8.65,2424900.0
2013-05-14 14:00:00,8.66,8.71,8.64,8.7,1655300.0,8.66,8.71,8.64,8.7,1655300.0
2013-05-14 14:30:00,8.69,8.74,8.69,8.69,1154300.0,8.69,8.74,8.69,8.69,1154300.0
2013-05-14 15:00:00,8.69,8.72,8.68,8.71,1002200.0,8.69,8.72,8.68,8.71,1002200.0
2013-05-14 15:30:00,8.7,8.73,8.68,8.69,2524600.0,8.7,8.73,8.68,8.69,2524600.0
2013-05-15 09:30:00,8.7,8.94,8.7,8.9,3539300.0,8.7,8.94,8.7,8.9,3539300.0
2013-05-15 10:00:00,8.89,8.96,8.88,8.89,2527700.0,8.89,8.96,8.88,8.89,2527700.0
2013-05-15 10:30:00,8.9,8.98,8.9,8.98,1554400.0,8.9,8.98,8.9,8.98,1554400.0
2013-05-15 11:00:00,8.97,9.03,8.93,8.96,2128000.0,8.97,9.03,8.93,8.96,2128000.0
2013-05-15 11:30:00,8.96,9.0,8.95,9.0,774000.0,8.96,9.0,8.95,9.0,774000.0
2013-05-15 12:00:00,9.0,9.03,8.99,9.01,964900.0,9.0,9.03,8.99,9.01,964900.0
2013-05-15 12:30:00,9.01,9.01,8.98,9.0,508300.0,9.01,9.01,8.98,9.0,508300.0
2013-05-15 13:00:00,9.0,9.01,8.98,9.0,2580500.0,9.0,9.01,8.98,9.0,2580500.0
2013-05-15 13:30:00,8.99,9.08,8.97,9.05,3884200.0,8.99,9.08,8.97,9.05,3884200.0
2013-05-15 14:00:00,9.04,9.04,8.98,8.99,920500.0,9.04,9.04,8.98,8.99,920500.0
2013-05-15 14:30:00,8.99,9.02,8.96,9.01,1447200.0,8.99,9.02,8.96,9.01,1447200.0
2013-05-15 15:00:00,9.01,9.05,9.0,9.04,1730500.0,9.01,9.05,9.0,9.04,1730500.0
2013-05-15 15:30:00,9.04,9.13,9.03,9.11,4611500.0,9.04,9.13,9.03,9.11,4611500.0
2013-05-16 09:30:00,9.18,9.18,9.07,9.11,3317900.0,9.18,9.18,9.07,9.11,3317900.0
2013-05-16 10:00:00,9.1,9.14,9.07,9.09,8403300.0,9.1,9.14,9.07,9.09,8403300.0
2013-05-16 10:30:00,9.1,9.13,9.05,9.07,4519900.0,9.1,9.13,9.05,9.07,4519900.0
2013-05-16 11:00:00,9.07,9.07,8.96,9.01,4024500.0,9.07,9.07,8.96,9.01,4024500.0
2013-05-16 11:30:00,9.01,9.04,8.98,9.03,3184500.0,9.01,9.04,8.98,9.03,3184500.0
2013-05-16 12:00:00,9.03,9.03,8.99,9.03,2544300.0,9.03,9.03,8.99,9.03,2544300.0
2013-05-16 12:30:00,9.02,9.05,9.0,9.04,823500.0,9.02,9.05,9.0,9.04,823500.0
2013-05-16 13:00:00,9.04,9.05,9.02,9.02,467600.0,9.04,9.05,9.02,9.02,467600.0
2013-05-16 13:30:00,9.03,9.1,9.02,9.04,2579400.0,9.03,9.1,9.02,9.04,2579400.0
2013-05-16 14:00:00,9.04,9.06,9.03,9.04,1021800.0,9.04,9.06,9.03,9.04,1021800.0
2013-05-16 14:30:00,9.05,9.06,9.04,9.04,1000400.0,9.05,9.06,9.04,9.04,1000400.0
2013-05-16 15:00:00,9.05,9.06,9.0,9.03,1446300.0,9.05,9.06,9.0,9.03,1446300.0
2013-05-16 15:30:00,9.03,9.06,9.0,9.04,2953600.0,9.03,9.06,9.0,9.04,2953600.0
2013-05-17 09:30:00,8.98,9.13,8.97,9.1,2128100.0,8.98,9.13,8.97,9.1,2128100.0
2013-05-17 10:00:00,9.1,9.14,9.05,9.06,2227300.0,9.1,9.14,9.05,9.06,2227300.0
2013-05-17 10:30:00,9.07,9.07,9.01,9.02,1357300.0,9.07,9.07,9.01,9.02,1357300.0
2013-05-17 11:00:00,9.03,9.03,8.98,9.02,1553500.0,9.03,9.03,8.98,9.02,1553500.0
2013-05-17 11:30:00,9.02,9.07,9.02,9.07,970200.0,9.02,9.07,9.02,9.07,970200.0
2013-05-17 12:00:00,9.07,9.08,9.06,9.07,1251500.0,9.07,9.08,9.06,9.07,1251500.0
2013-05-17 12:30:00,9.07,9.1,9.06,9.08,2482300.0,9.07,9.1,9.06,9.08,2482300.0
2013-05-17 13:00:00,9.09,9.09,9.06,9.08,2887100.0,9.09,9.09,9.06,9.08,2887100.0
2013-05-17 13:30:00,9.08,9.09,9.05,9.08,1004000.0,9.08,9.09,9.05,9.08,1004000.0
2013-05-17 14:00:00,9.08,9.09,9.06,9.07,838700.0,9.08,9.09,9.06,9.07,838700.0
2013-05-17 14:30:00,9.07,9.09,9.05,9.09,926800.0,9.07,9.09,9.05,9.09,926800.0
2013-05-17 15:00:00,9.09,9.1,9.05,9.09,1597400.0,9.09,9.1,9.05,9.09,1597400.0
2013-05-17 15:30:00,9.08,9.14,9.08,9.11,2814200.0,9.08,9.14,9.08,9.11,2814200.0
2013-05-20 09:30:00,9.15,9.28,9.12,9.28,2885500.0,9.15,9.28,9.12,9.28,2885500.0
2013-05-20 10:00:00,9.29,9.33,9.26,9.29,1817100.0,9.29,9.33,9.26,9.29,1817100.0
2013-05-20 10:30:00,9.29,9.38,9.28,9.31,1751600.0,9.29,9.38,9.28,9.31,1751600.0
2013-05-20 11:00:00,9.31,9.34,9.29,9.31,1499800.0,9.31,9.34,9.29,9.31,1499800.0
2013-05-20 11:30:00,9.3,9.32,9.29,9.31,633300.0,9.3,9.32,9.29,9.31,633300.0
2013-05-20 12:00:00,9.32,9.32,9.3,9.3,488500.0,9.32,9.32,9.3,9.3,488500.0
2013-05-20 12:30:00,9.3,9.31,9.27,9.3,573800.0,9.3,9.31,9.27,9.3,573800.0
2013-05-20 13:00:00,9.3,9.31,9.25,9.31,895800.0,9.3,9.31,9.25,9.31,895800.0
2013-05-20 13:30:00,9.31,9.31,9.27,9.29,2228300.0,9.31,9.31,9.27,9.29,2228300.0
2013-05-20 14:00:00,9.29,9.31,9.27,9.29,790300.0,9.29,9.31,9.27,9.29,790300.0
2013-05-20 14:30:00,9.29,9.31,9.27,9.28,848200.0,9.29,9.31,9.27,9.28,848200.0
2013-05-20 15:00:00,9.28,9.3,9.28,9.3,857000.0,9.28,9.3,9.28,9.3,857000.0
2013-05-20 15:30:00,9.29,9.3,9.25,9.26,4231500.0,9.29,9.3,9.25,9.26,4231500.0
2013-05-21 09:30:00,9.27,9.39,9.26,9.37,4667900.0,9.27,9.39,9.26,9.37,4667900.0
2013-05-21 10:00:00,9.37,9.39,9.29,9.33,3891800.0,9.37,9.39,9.29,9.33,3891800.0
2013-05-21 10:30:00,9.32,9.33,9.25,9.28,1649900.0,9.32,9.33,9.25,9.28,1649900.0
2013-05-21 11:00:00,9.28,9.3,9.25,9.28,1870000.0,9.28,9.3,9.25,9.28,1870000.0
2013-05-21 11:30:00,9.28,9.34,9.26,9.29,2548600.0,9.28,9.34,9.26,9.29,2548600.0
2013-05-21 12:00:00,9.28,9.31,9.27,9.29,2076800.0,9.28,9.31,9.27,9.29,2076800.0
2013-05-21 12:30:00,9.3,9.31,9.29,9.29,648500.0,9.3,9.31,9.29,9.29,648500.0
2013-05-21 13:00:00,9.3,9.31,9.28,9.31,2757500.0,9.3,9.31,9.28,9.31,2757500.0
2013-05-21 13:30:00,9.3,9.31,9.28,9.29,2454200.0,9.3,9.31,9.28,9.29,2454200.0
2013-05-21 14:00:00,9.3,9.3,9.27,9.28,488700.0,9.3,9.3,9.27,9.28,488700.0
2013-05-21 14:30:00,9.29,9.29,9.24,9.27,1623400.0,9.29,9.29,9.24,9.27,1623400.0
2013-05-21 15:00:00,9.27,9.27,9.24,9.25,1230500.0,9.27,9.27,9.24,9.25,1230500.0
2013-05-21 15:30:00,9.25,9.27,9.18,9.24,4624900.0,9.25,9.27,9.18,9.24,4624900.0
2013-05-22 09:30:00,9.23,9.25,9.15,9.2,3141700.0,9.23,9.25,9.15,9.2,3141700.0
2013-05-22 10:00:00,9.2,9.31,9.19,9.29,3365100.0,9.2,9.31,9.19,9.29,3365100.0
2013-05-22 10:30:00,9.29,9.29,9.2,9.28,1910400.0,9.29,9.29,9.2,9.28,1910400.0
2013-05-22 11:00:00,9.28,9.34,9.25,9.27,4936100.0,9.28,9.34,9.25,9.27,4936100.0
2013-05-22 11:30:00,9.26,9.3,9.25,9.28,3595300.0,9.26,9.3,9.25,9.28,3595300.0
2013-05-22 12:00:00,9.28,9.31,9.27,9.28,2044900.0,9.28,9.31,9.27,9.28,2044900.0
2013-05-22 12:30:00,9.28,9.28,9.23,9.25,919400.0,9.28,9.28,9.23,9.25,919400.0
2013-05-22 13:00:00,9.25,9.25,9.13,9.16,1786200.0,9.25,9.25,9.13,9.16,1786200.0
2013-05-22 13:30:00,9.16,9.2,9.14,9.18,1569500.0,9.16,9.2,9.14,9.18,1569500.0
2013-05-22 14:00:00,9.18,9.2,9.1,9.16,2477800.0,9.18,9.2,9.1,9.16,2477800.0
2013-05-22 14:30:00,9.16,9.19,9.13,9.19,1462300.0,9.16,9.19,9.13,9.19,1462300.0
2013-05-22 15:00:00,9.19,9.19,9.1,9.11,1874600.0,9.19,9.19,9.1,9.11,1874600.0
2013-05-22 15:30:00,9.11,9.16,9.1,9.12,2891400.0,9.11,9.16,9.1,9.12,2891400.0
2013-05-23 09:30:00,9.03,9.08,8.92,9.07,2860000.0,9.03,9.08,8.92,9.07,2860000.0
2013-05-23 10:00:00,9.07,9.2,9.05,9.15,2906900.0,9.07,9.2,9.05,9.15,2906900.0
2013-05-23 10:30:00,9.16,9.16,9.08,9.13,1353100.0,9.16,9.16,9.08,9.13,1353100.0
2013-05-23 11:00:00,9.13,9.18,9.12,9.14,697800.0,9.13,9.18,9.12,9.14,697800.0
2013-05-23 11:30:00,9.14,9.17,9.14,9.14,429500.0,9.14,9.17,9.14,9.14,429500.0
2013-05-23 12:00:00,9.14,9.2,9.14,9.16,700700.0,9.14,9.2,9.14,9.16,700700.0
2013-05-23 12:30:00,9.17,9.17,9.11,9.16,2154600.0,9.17,9.17,9.11,9.16,2154600.0
2013-05-23 13:00:00,9.16,9.16,9.11,9.12,690400.0,9.16,9.16,9.11,9.12,690400.0
2013-05-23 13:30:00,9.11,9.14,9.11,9.13,608000.0,9.11,9.14,9.11,9.13,608000.0
2013-05-23 14:00:00,9.13,9.17,9.12,9.13,1295300.0,9.13,9.17,9.12,9.13,1295300.0
2013-05-23 14:30:00,9.13,9.17,9.11,9.14,2406100.0,9.13,9.17,9.11,9.14,2406100.0
2013-05-23 15:00:00,9.14,9.16,9.12,9.15,3351600.0,9.14,9.16,9.12,9.15,3351600.0
2013-05-23 15:30:00,9.16,9.17,9.13,9.16,3418100.0,9.16,9.17,9.13,9.16,3418100.0
2013-05-24 09:30:00,9.08,9.12,9.07,9.11,2034500.0,9.08,9.12,9.07,9.11,2034500.0
2013-05-24 10:00:00,9.1,9.1,9.04,9.05,1571200.0,9.1,9.1,9.04,9.05,1571200.0
2013-05-24 10:30:00,9.05,9.09,9.05,9.09,1302100.0,9.05,9.09,9.05,9.09,1302100.0
2013-05-24 11:00:00,9.09,9.13,9.07,9.12,731800.0,9.09,9.13,9.07,9.12,731800.0
2013-05-24 11:30:00,9.11,9.14,9.1,9.14,681600.0,9.11,9.14,9.1,9.14,681600.0
2013-05-24 12:00:00,9.13,9.16,9.12,9.15,750700.0,9.13,9.16,9.12,9.15,750700.0
2013-05-24 12:30:00,9.15,9.15,9.12,9.14,1249400.0,9.15,9.15,9.12,9.14,1249400.0
2013-05-24 13:00:00,9.14,9.17,9.13,9.15,1313600.0,9.14,9.17,9.13,9.15,1313600.0
2013-05-24 13:30:00,9.16,9.17,9.13,9.15,1262300.0,9.16,9.17,9.13,9.15,1262300.0
2013-05-24 14:00:00,9.15,9.16,9.14,9.15,940300.0,9.15,9.16,9.14,9.15,940300.0
2013-05-24 14:30:00,9.16,9.16,9.12,9.13,1144300.0,9.16,9.16,9.12,9.13,1144300.0
2013-05-24 15:00:00,9.13,9.14,9.09,9.1,2767800.0,9.13,9.14,9.09,9.1,2767800.0
2013-05-24 15:30:00,9.09,9.1,9.06,9.09,2270300.0,9.09,9.1,9.06,9.09,2270300.0
2013-05-28 09:30:00,9.18,9.25,9.15,9.24,1482500.0,9.18,9.25,9.15,9.24,1482500.0
2013-05-28 10:00:00,9.25,9.32,9.24,9.3,2047300.0,9.25,9.32,9.24,9.3,2047300.0
2013-05-28 10:30:00,9.3,9.31,9.25,9.27,1426300.0,9.3,9.31,9.25,9.27,1426300.0
2013-05-28 11:00:00,9.27,9.28,9.24,9.27,831400.0,9.27,9.28,9.24,9.27,831400.0
2013-05-28 11:30:00,9.27,9.28,9.25,9.26,1017000.0,9.27,9.28,9.25,9.26,1017000.0
2013-05-28 12:00:00,9.26,9.27,9.25,9.26,195900.0,9.26,9.27,9.25,9.26,195900.0
2013-05-28 12:30:00,9.26,9.27,9.24,9.26,676300.0,9.26,9.27,9.24,9.26,676300.0
2013-05-28 13:00:00,9.27,9.27,9.24,9.26,947300.0,9.27,9.27,9.24,9.26,947300.0
2013-05-28 13:30:00,9.26,9.28,9.22,9.26,3281400.0,9.26,9.28,9.22,9.26,3281400.0
2013-05-28 14:00:00,9.26,9.26,9.23,9.23,341500.0,9.26,9.26,9.23,9.23,341500.0
2013-05-28 14:30:00,9.24,9.25,9.21,9.24,444000.0,9.24,9.25,9.21,9.24,444000.0
2013-05-28 15:00:00,9.25,9.25,9.2,9.2,545700.0,9.25,9.25,9.2,9.2,545700.0
2013-05-28 15:30:00,9.21,9.22,9.2,9.21,1784900.0,9.21,9.22,9.2,9.21,1784900.0
2013-05-29 09:30:00,9.17,9.18,9.12,9.13,1138500.0,9.17,9.18,9.12,9.13,1138500.0
2013-05-29 10:00:00,9.13,9.17,9.08,9.11,1544500.0,9.13,9.17,9.08,9.11,1544500.0
2013-05-29 10:30:00,9.12,9.13,9.1,9.12,2159900.0,9.12,9.13,9.1,9.12,2159900.0
2013-05-29 11:00:00,9.12,9.13,9.1,9.12,1238400.0,9.12,9.13,9.1,9.12,1238400.0
2013-05-29 11:30:00,9.13,9.16,9.12,9.16,443900.0,9.13,9.16,9.12,9.16,443900.0
2013-05-29 12:00:00,9.15,9.16,9.14,9.16,247500.0,9.15,9.16,9.14,9.16,247500.0
2013-05-29 12:30:00,9.16,9.16,9.13,9.13,288600.0,9.16,9.16,9.13,9.13,288600.0
2013-05-29 13:00:00,9.13,9.15,9.13,9.14,215300.0,9.13,9.15,9.13,9.14,215300.0
2013-05-29 13:30:00,9.15,9.2,9.15,9.2,826300.0,9.15,9.2,9.15,9.2,826300.0
2013-05-29 14:00:00,9.2,9.24,9.18,9.18,721100.0,9.2,9.24,9.18,9.18,721100.0
2013-05-29 14:30:00,9.18,9.2,9.17,9.19,383000.0,9.18,9.2,9.17,9.19,383000.0
2013-05-29 15:00:00,9.19,9.2,9.16,9.19,892600.0,9.19,9.2,9.16,9.19,892600.0
2013-05-29 15:30:00,9.19,9.19,9.16,9.16,1756800.0,9.19,9.19,9.16,9.16,1756800.0
2013-05-30 09:30:00,9.18,9.21,9.14,9.2,830200.0,9.18,9.21,9.14,9.2,830200.0
2013-05-30 10:00:00,9.19,9.2,9.13,9.14,1980500.0,9.19,9.2,9.13,9.14,1980500.0
2013-05-30 10:30:00,9.14,9.2,9.14,9.17,2552300.0,9.14,9.2,9.14,9.17,2552300.0
2013-05-30 11:00:00,9.17,9.18,9.15,9.17,744600.0,9.17,9.18,9.15,9.17,744600.0
2013-05-30 11:30:00,9.17,9.19,9.15,9.18,397600.0,9.17,9.19,9.15,9.18,397600.0
2013-05-30 12:00:00,9.18,9.19,9.17,9.19,103500.0,9.18,9.19,9.17,9.19,103500.0
2013-05-30 12:30:00,9.19,9.19,9.16,9.19,497100.0,9.19,9.19,9.16,9.19,497100.0
2013-05-30 13:00:00,9.19,9.23,9.18,9.23,167100.0,9.19,9.23,9.18,9.23,167100.0
2013-05-30 13:30:00,9.23,9.25,9.22,9.24,626800.0,9.23,9.25,9.22,9.24,626800.0
2013-05-30 14:00:00,9.24,9.25,9.22,9.25,306500.0,9.24,9.25,9.22,9.25,306500.0
2013-05-30 14:30:00,9.25,9.28,9.25,9.28,475300.0,9.25,9.28,9.25,9.28,475300.0
2013-05-30 15:00:00,9.28,9.28,9.27,9.28,220500.0,9.28,9.28,9.27,9.28,220500.0
2013-05-30 15:30:00,9.28,9.29,9.26,9.26,4033300.0,9.28,9.29,9.26,9.26,4033300.0
2013-05-31 09:30:00,9.23,9.38,9.22,9.38,1316100.0,9.23,9.38,9.22,9.38,1316100.0
2013-05-31 10:00:00,9.38,9.39,9.31,9.36,1162300.0,9.38,9.39,9.31,9.36,1162300.0
2013-05-31 10:30:00,9.36,9.38,9.32,9.35,702300.0,9.36,9.38,9.32,9.35,702300.0
2013-05-31 11:00:00,9.35,9.44,9.34,9.4,719000.0,9.35,9.44,9.34,9.4,719000.0
2013-05-31 11:30:00,9.39,9.4,9.37,9.38,395000.0,9.39,9.4,9.37,9.38,395000.0
2013-05-31 12:00:00,9.38,9.38,9.35,9.37,399300.0,9.38,9.38,9.35,9.37,399300.0
2013-05-31 12:30:00,9.38,9.5,9.37,9.46,3607600.0,9.38,9.5,9.37,9.46,3607600.0
2013-05-31 13:00:00,9.46,9.46,9.44,9.45,354100.0,9.46,9.46,9.44,9.45,354100.0
2013-05-31 13:30:00,9.44,9.45,9.42,9.42,345000.0,9.44,9.45,9.42,9.42,345000.0
2013-05-31 14:00:00,9.43,9.43,9.4,9.4,2500000.0,9.43,9.43,9.4,9.4,2500000.0
2013-05-31 14:30:00,9.4,9.42,9.36,9.38,2223500.0,9.4,9.42,9.36,9.38,2223500.0
2013-05-31 15:00:00,9.37,9.38,9.35,9.36,1104900.0,9.37,9.38,9.35,9.36,1104900.0
2013-05-31 15:30:00,9.36,9.37,9.22,9.24,8617300.0,9.36,9.37,9.22,9.24,8617300.0
2013-06-03 09:30:00,9.25,9.43,9.16,9.29,1822500.0,9.25,9.43,9.16,9.29,1822500.0
2013-06-03 10:00:00,9.29,9.35,9.25,9.29,1034600.0,9.29,9.35,9.25,9.29,1034600.0
2013-06-03 10:30:00,9.29,9.31,9.23,9.29,1332400.0,9.29,9.31,9.23,9.29,1332400.0
2013-06-03 11:00:00,9.29,9.3,9.26,9.29,2950400.0,9.29,9.3,9.26,9.29,2950400.0
2013-06-03 11:30:00,9.28,9.3,9.25,9.29,857000.0,9.28,9.3,9.25,9.29,857000.0
2013-06-03 12:00:00,9.29,9.3,9.26,9.28,473600.0,9.29,9.3,9.26,9.28,473600.0
2013-06-03 12:30:00,9.28,9.31,9.27,9.29,514300.0,9.28,9.31,9.27,9.29,514300.0
2013-06-03 13:00:00,9.3,9.32,9.28,9.31,728700.0,9.3,9.32,9.28,9.31,728700.0
2013-06-03 13:30:00,9.32,9.35,9.3,9.33,1470700.0,9.32,9.35,9.3,9.33,1470700.0
2013-06-03 14:00:00,9.33,9.39,9.32,9.36,1091100.0,9.33,9.39,9.32,9.36,1091100.0
2013-06-03 14:30:00,9.35,9.37,9.33,9.36,1067500.0,9.35,9.37,9.33,9.36,1067500.0
2013-06-03 15:00:00,9.36,9.37,9.34,9.37,1042200.0,9.36,9.37,9.34,9.37,1042200.0
2013-06-03 15:30:00,9.37,9.41,9.36,9.41,2123500.0,9.37,9.41,9.36,9.41,2123500.0
2013-06-04 09:30:00,9.37,9.39,9.31,9.34,1852900.0,9.37,9.39,9.31,9.34,1852900.0
2013-06-04 10:00:00,9.33,9.34,9.24,9.3,2531200.0,9.33,9.34,9.24,9.3,2531200.0
2013-06-04 10:30:00,9.3,9.34,9.27,9.28,2912000.0,9.3,9.34,9.27,9.28,2912000.0
2013-06-04 11:00:00,9.28,9.3,9.26,9.28,767500.0,9.28,9.3,9.26,9.28,767500.0
2013-06-04 11:30:00,9.28,9.31,9.27,9.29,1082600.0,9.28,9.31,9.27,9.29,1082600.0
2013-06-04 12:00:00,9.29,9.29,9.23,9.25,1032900.0,9.29,9.29,9.23,9.25,1032900.0
2013-06-04 12:30:00,9.25,9.26,9.24,9.25,1113500.0,9.25,9.26,9.24,9.25,1113500.0
2013-06-04 13:00:00,9.25,9.25,9.18,9.19,811200.0,9.25,9.25,9.18,9.19,811200.0
2013-06-04 13:30:00,9.2,9.24,9.18,9.24,2189600.0,9.2,9.24,9.18,9.24,2189600.0
2013-06-04 14:00:00,9.24,9.25,9.19,9.21,1353200.0,9.24,9.25,9.19,9.21,1353200.0
2013-06-04 14:30:00,9.21,9.23,9.18,9.18,1132200.0,9.21,9.23,9.18,9.18,1132200.0
2013-06-04 15:00:00,9.19,9.2,9.15,9.19,1964700.0,9.19,9.2,9.15,9.19,1964700.0
2013-06-04 15:30:00,9.19,9.21,9.15,9.16,2247200.0,9.19,9.21,9.15,9.16,2247200.0
2013-06-05 09:30:00,9.14,9.15,9.08,9.09,825900.0,9.14,9.15,9.08,9.09,825900.0
2013-06-05 10:00:00,9.09,9.18,9.08,9.18,2621000.0,9.09,9.18,9.08,9.18,2621000.0
2013-06-05 10:30:00,9.18,9.2,9.13,9.16,1681300.0,9.18,9.2,9.13,9.16,1681300.0
2013-06-05 11:00:00,9.15,9.16,9.1,9.11,984300.0,9.15,9.16,9.1,9.11,984300.0
2013-06-05 11:30:00,9.11,9.11,9.08,9.1,610300.0,9.11,9.11,9.08,9.1,610300.0
2013-06-05 12:00:00,9.1,9.11,9.08,9.1,939700.0,9.1,9.11,9.08,9.1,939700.0
2013-06-05 12:30:00,9.09,9.1,9.06,9.07,568000.0,9.09,9.1,9.06,9.07,568000.0
2013-06-05 13:00:00,9.06,9.13,9.06,9.11,547400.0,9.06,9.13,9.06,9.11,547400.0
2013-06-05 13:30:00,9.12,9.14,9.07,9.08,1013300.0,9.12,9.14,9.07,9.08,1013300.0
2013-06-05 14:00:00,9.08,9.11,9.07,9.09,1127600.0,9.08,9.11,9.07,9.09,1127600.0
2013-06-05 14:30:00,9.09,9.09,9.04,9.05,1216900.0,9.09,9.09,9.04,9.05,1216900.0
2013-06-05 15:00:00,9.05,9.06,9.0,9.02,3101500.0,9.05,9.06,9.0,9.02,3101500.0
2013-06-05 15:30:00,9.03,9.05,8.97,9.01,4352800.0,9.03,9.05,8.97,9.01,4352800.0
2013-06-06 09:30:00,9.0,9.05,8.93,9.02,4322500.0,9.0,9.05,8.93,9.02,4322500.0
2013-06-06 10:00:00,9.02,9.05,8.97,9.0,7718000.0,9.02,9.05,8.97,9.0,7718000.0
2013-06-06 10:30:00,9.0,9.12,8.98,9.11,2073200.0,9.0,9.12,8.98,9.11,2073200.0
2013-06-06 11:00:00,9.1,9.17,9.09,9.14,1150000.0,9.1,9.17,9.09,9.14,1150000.0
2013-06-06 11:30:00,9.14,9.2,9.1,9.12,2153600.0,9.14,9.2,9.1,9.12,2153600.0
2013-06-06 12:00:00,9.12,9.13,8.99,9.02,1447000.0,9.12,9.13,8.99,9.02,1447000.0
2013-06-06 12:30:00,9.03,9.05,8.99,8.99,792300.0,9.03,9.05,8.99,8.99,792300.0
2013-06-06 13:00:00,9.0,9.11,9.0,9.09,1006900.0,9.0,9.11,9.0,9.09,1006900.0
2013-06-06 13:30:00,9.09,9.13,9.08,9.11,775700.0,9.09,9.13,9.08,9.11,775700.0
2013-06-06 14:00:00,9.11,9.12,9.07,9.11,853000.0,9.11,9.12,9.07,9.11,853000.0
2013-06-06 14:30:00,9.11,9.13,9.07,9.08,738800.0,9.11,9.13,9.07,9.08,738800.0
2013-06-06 15:00:00,9.08,9.15,9.08,9.14,1486800.0,9.08,9.15,9.08,9.14,1486800.0
2013-06-06 15:30:00,9.14,9.19,9.13,9.19,2672800.0,9.14,9.19,9.13,9.19,2672800.0
2013-06-07 09:30:00,9.25,9.34,9.23,9.34,1352000.0,9.25,9.34,9.23,9.34,1352000.0
2013-06-07 10:00:00,9.34,9.4,9.33,9.36,1161100.0,9.34,9.4,9.33,9.36,1161100.0
2013-06-07 10:30:00,9.36,9.37,9.3,9.32,1778900.0,9.36,9.37,9.3,9.32,1778900.0
2013-06-07 11:00:00,9.33,9.36,9.32,9.34,511100.0,9.33,9.36,9.32,9.34,511100.0
2013-06-07 11:30:00,9.34,9.35,9.29,9.31,594800.0,9.34,9.35,9.29,9.31,594800.0
2013-06-07 12:00:00,9.31,9.33,9.29,9.33,487800.0,9.31,9.33,9.29,9.33,487800.0
2013-06-07 12:30:00,9.32,9.33,9.29,9.29,265600.0,9.32,9.33,9.29,9.29,265600.0
2013-06-07 13:00:00,9.29,9.31,9.25,9.26,467000.0,9.29,9.31,9.25,9.26,467000.0
2013-06-07 13:30:00,9.26,9.26,9.21,9.21,275100.0,9.26,9.26,9.21,9.21,275100.0
2013-06-07 14:00:00,9.21,9.27,9.2,9.2,961300.0,9.21,9.27,9.2,9.2,961300.0
2013-06-07 14:30:00,9.21,9.3,9.2,9.27,1563700.0,9.21,9.3,9.2,9.27,1563700.0
2013-06-07 15:00:00,9.27,9.3,9.26,9.28,457000.0,9.27,9.3,9.26,9.28,457000.0
2013-06-07 15:30:00,9.28,9.32,9.27,9.31,2009500.0,9.28,9.32,9.27,9.31,2009500.0
2013-06-10 09:30:00,9.3,9.36,9.26,9.3,1386700.0,9.3,9.36,9.26,9.3,1386700.0
2013-06-10 10:00:00,9.29,9.3,9.26,9.3,631100.0,9.29,9.3,9.26,9.3,631100.0
2013-06-10 10:30:00,9.3,9.35,9.29,9.34,659900.0,9.3,9.35,9.29,9.34,659900.0
2013-06-10 11:00:00,9.34,9.37,9.33,9.34,676800.0,9.34,9.37,9.33,9.34,676800.0
2013-06-10 11:30:00,9.34,9.36,9.33,9.34,447700.0,9.34,9.36,9.33,9.34,447700.0
2013-06-10 12:00:00,9.34,9.38,9.34,9.37,348300.0,9.34,9.38,9.34,9.37,348300.0
2013-06-10 12:30:00,9.37,9.38,9.36,9.36,802400.0,9.37,9.38,9.36,9.36,802400.0
2013-06-10 13:00:00,9.37,9.38,9.35,9.36,2017600.0,9.37,9.38,9.35,9.36,2017600.0
2013-06-10 13:30:00,9.36,9.37,9.33,9.35,303300.0,9.36,9.37,9.33,9.35,303300.0
2013-06-10 14:00:00,9.35,9.39,9.34,9.39,868000.0,9.35,9.39,9.34,9.39,868000.0
2013-06-10 14:30:00,9.39,9.43,9.38,9.42,469300.0,9.39,9.43,9.38,9.42,469300.0
2013-06-10 15:00:00,9.43,9.47,9.42,9.47,1328800.0,9.43,9.47,9.42,9.47,1328800.0
2013-06-10 15:30:00,9.47,9.48,9.44,9.45,1854600.0,9.47,9.48,9.44,9.45,1854600.0
2013-06-11 09:30:00,9.33,9.37,9.27,9.34,980200.0,9.33,9.37,9.27,9.34,980200.0
2013-06-11 10:00:00,9.34,9.37,9.31,9.35,1439300.0,9.34,9.37,9.31,9.35,1439300.0
2013-06-11 10:30:00,9.34,9.49,9.34,9.47,1546000.0,9.34,9.49,9.34,9.47,1546000.0
2013-06-11 11:00:00,9.47,9.53,9.45,9.52,1019500.0,9.47,9.53,9.45,9.52,1019500.0
2013-06-11 11:30:00,9.52,9.61,9.51,9.59,2460100.0,9.52,9.61,9.51,9.59,2460100.0
2013-06-11 12:00:00,9.59,9.59,9.57,9.58,777900.0,9.59,9.59,9.57,9.58,777900.0
2013-06-11 12:30:00,9.59,9.59,9.53,9.54,406500.0,9.59,9.59,9.53,9.54,406500.0
2013-06-11 13:00:00,9.53,9.55,9.5,9.51,657100.0,9.53,9.55,9.5,9.51,657100.0
2013-06-11 13:30:00,9.51,9.51,9.43,9.43,985500.0,9.51,9.51,9.43,9.43,985500.0
2013-06-11 14:00:00,9.43,9.49,9.43,9.49,755500.0,9.43,9.49,9.43,9.49,755500.0
2013-06-11 14:30:00,9.49,9.52,9.47,9.52,476000.0,9.49,9.52,9.47,9.52,476000.0
2013-06-11 15:00:00,9.52,9.52,9.48,9.49,968300.0,9.52,9.52,9.48,9.49,968300.0
2013-06-11 15:30:00,9.49,9.5,9.44,9.45,977500.0,9.49,9.5,9.44,9.45,977500.0
2013-06-12 09:30:00,9.53,9.55,9.47,9.51,856000.0,9.53,9.55,9.47,9.51,856000.0
2013-06-12 10:00:00,9.5,9.51,9.44,9.49,948400.0,9.5,9.51,9.44,9.49,948400.0
2013-06-12 10:30:00,9.49,9.53,9.46,9.46,762500.0,9.49,9.53,9.46,9.46,762500.0
2013-06-12 11:00:00,9.47,9.5,9.44,9.45,598100.0,9.47,9.5,9.44,9.45,598100.0
2013-06-12 11:30:00,9.46,9.49,9.41,9.42,706500.0,9.46,9.49,9.41,9.42,706500.0
2013-06-12 12:00:00,9.43,9.44,9.4,9.41,506100.0,9.43,9.44,9.4,9.41,506100.0
2013-06-12 12:30:00,9.41,9.43,9.38,9.42,527800.0,9.41,9.43,9.38,9.42,527800.0
2013-06-12 13:00:00,9.42,9.45,9.41,9.42,253500.0,9.42,9.45,9.41,9.42,253500.0
2013-06-12 13:30:00,9.42,9.47,9.41,9.46,883400.0,9.42,9.47,9.41,9.46,883400.0
2013-06-12 14:00:00,9.46,9.47,9.41,9.42,462900.0,9.46,9.47,9.41,9.42,462900.0
2013-06-12 14:30:00,9.42,9.43,9.39,9.41,459900.0,9.42,9.43,9.39,9.41,459900.0
2013-06-12 15:00:00,9.4,9.42,9.39,9.41,586600.0,9.4,9.42,9.39,9.41,586600.0
2013-06-12 15:30:00,9.41,9.43,9.39,9.41,1067700.0,9.41,9.43,9.39,9.41,1067700.0
2013-06-13 09:30:00,9.39,9.39,9.33,9.37,1077200.0,9.39,9.39,9.33,9.37,1077200.0
2013-06-13 10:00:00,9.38,9.43,9.37,9.42,618900.0,9.38,9.43,9.37,9.42,618900.0
2013-06-13 10:30:00,9.42,9.45,9.42,9.43,249800.0,9.42,9.45,9.42,9.43,249800.0
2013-06-13 11:00:00,9.42,9.45,9.42,9.44,503400.0,9.42,9.45,9.42,9.44,503400.0
2013-06-13 11:30:00,9.44,9.46,9.43,9.44,415600.0,9.44,9.46,9.43,9.44,415600.0
2013-06-13 12:00:00,9.45,9.47,9.44,9.44,341900.0,9.45,9.47,9.44,9.44,341900.0
2013-06-13 12:30:00,9.45,9.51,9.44,9.5,268500.0,9.45,9.51,9.44,9.5,268500.0
2013-06-13 13:00:00,9.5,9.51,9.47,9.47,319600.0,9.5,9.51,9.47,9.47,319600.0
2013-06-13 13:30:00,9.48,9.49,9.45,9.48,213900.0,9.48,9.49,9.45,9.48,213900.0
2013-06-13 14:00:00,9.47,9.5,9.47,9.47,366000.0,9.47,9.5,9.47,9.47,366000.0
2013-06-13 14:30:00,9.47,9.49,9.46,9.49,1873500.0,9.47,9.49,9.46,9.49,1873500.0
2013-06-13 15:00:00,9.49,9.54,9.49,9.54,593500.0,9.49,9.54,9.49,9.54,593500.0
2013-06-13 15:30:00,9.54,9.6,9.52,9.59,1685000.0,9.54,9.6,9.52,9.59,1685000.0
2013-06-14 09:30:00,9.55,9.63,9.54,9.61,483500.0,9.55,9.63,9.54,9.61,483500.0
2013-06-14 10:00:00,9.62,9.64,9.6,9.6,471200.0,9.62,9.64,9.6,9.6,471200.0
2013-06-14 10:30:00,9.61,9.61,9.5,9.51,519400.0,9.61,9.61,9.5,9.51,519400.0
2013-06-14 11:00:00,9.5,9.58,9.5,9.55,438800.0,9.5,9.58,9.5,9.55,438800.0
2013-06-14 11:30:00,9.54,9.56,9.47,9.52,628800.0,9.54,9.56,9.47,9.52,628800.0
2013-06-14 12:00:00,9.52,9.55,9.5,9.54,338500.0,9.52,9.55,9.5,9.54,338500.0
2013-06-14 12:30:00,9.54,9.56,9.51,9.51,318700.0,9.54,9.56,9.51,9.51,318700.0
2013-06-14 13:00:00,9.51,9.52,9.49,9.5,425500.0,9.51,9.52,9.49,9.5,425500.0
2013-06-14 13:30:00,9.5,9.52,9.49,9.52,325200.0,9.5,9.52,9.49,9.52,325200.0
2013-06-14 14:00:00,9.52,9.55,9.5,9.53,275200.0,9.52,9.55,9.5,9.53,275200.0
2013-06-14 14:30:00,9.54,9.55,9.51,9.51,221600.0,9.54,9.55,9.51,9.51,221600.0
2013-06-14 15:00:00,9.51,9.55,9.51,9.52,314200.0,9.51,9.55,9.51,9.52,314200.0
2013-06-14 15:30:00,9.53,9.54,9.47,9.52,1218200.0,9.53,9.54,9.47,9.52,1218200.0
2013-06-17 09:30:00,9.54,9.63,9.54,9.61,1025400.0,9.54,9.63,9.54,9.61,1025400.0
2013-06-17 10:00:00,9.62,9.67,9.61,9.67,1136500.0,9.62,9.67,9.61,9.67,1136500.0
2013-06-17 10:30:00,9.67,9.68,9.62,9.65,820900.0,9.67,9.68,9.62,9.65,820900.0
2013-06-17 11:00:00,9.65,9.74,9.64,9.73,1159800.0,9.65,9.74,9.64,9.73,1159800.0
2013-06-17 11:30:00,9.72,9.75,9.7,9.71,697300.0,9.72,9.75,9.7,9.71,697300.0
2013-06-17 12:00:00,9.71,9.73,9.7,9.72,315200.0,9.71,9.73,9.7,9.72,315200.0
2013-06-17 12:30:00,9.73,9.74,9.7,9.71,507800.0,9.73,9.74,9.7,9.71,507800.0
2013-06-17 13:00:00,9.71,9.72,9.7,9.71,217200.0,9.71,9.72,9.7,9.71,217200.0
2013-06-17 13:30:00,9.72,9.72,9.69,9.7,325800.0,9.72,9.72,9.69,9.7,325800.0
2013-06-17 14:00:00,9.71,9.71,9.64,9.66,577300.0,9.71,9.71,9.64,9.66,577300.0
2013-06-17 14:30:00,9.66,9.67,9.59,9.59,573900.0,9.66,9.67,9.59,9.59,573900.0
2013-06-17 15:00:00,9.6,9.61,9.58,9.61,820200.0,9.6,9.61,9.58,9.61,820200.0
2013-06-17 15:30:00,9.61,9.67,9.6,9.65,1148800.0,9.61,9.67,9.6,9.65,1148800.0
2013-06-18 09:30:00,9.64,9.68,9.53,9.54,2041200.0,9.64,9.68,9.53,9.54,2041200.0
2013-06-18 10:00:00,9.55,9.58,9.51,9.53,1523400.0,9.55,9.58,9.51,9.53,1523400.0
2013-06-18 10:30:00,9.53,9.57,9.53,9.55,1027100.0,9.53,9.57,9.53,9.55,1027100.0
2013-06-18 11:00:00,9.55,9.57,9.53,9.57,412300.0,9.55,9.57,9.53,9.57,412300.0
2013-06-18 11:30:00,9.57,9.58,9.55,9.55,492500.0,9.57,9.58,9.55,9.55,492500.0
2013-06-18 12:00:00,9.56,9.56,9.53,9.54,226700.0,9.56,9.56,9.53,9.54,226700.0
2013-06-18 12:30:00,9.55,9.56,9.54,9.55,198000.0,9.55,9.56,9.54,9.55,198000.0
2013-06-18 13:00:00,9.55,9.56,9.52,9.53,1031300.0,9.55,9.56,9.52,9.53,1031300.0
2013-06-18 13:30:00,9.53,9.55,9.52,9.54,335300.0,9.53,9.55,9.52,9.54,335300.0
2013-06-18 14:00:00,9.54,9.56,9.52,9.52,560900.0,9.54,9.56,9.52,9.52,560900.0
2013-06-18 14:30:00,9.53,9.57,9.52,9.57,578500.0,9.53,9.57,9.52,9.57,578500.0
2013-06-18 15:00:00,9.57,9.57,9.54,9.54,819800.0,9.57,9.57,9.54,9.54,819800.0
2013-06-18 15:30:00,9.55,9.55,9.53,9.55,1477300.0,9.55,9.55,9.53,9.55,1477300.0
2013-06-19 09:30:00,9.57,9.61,9.49,9.51,1300500.0,9.57,9.61,9.49,9.51,1300500.0
2013-06-19 10:00:00,9.51,9.55,9.5,9.55,640200.0,9.51,9.55,9.5,9.55,640200.0
2013-06-19 10:30:00,9.55,9.58,9.53,9.54,690600.0,9.55,9.58,9.53,9.54,690600.0
2013-06-19 11:00:00,9.55,9.56,9.51,9.54,1429900.0,9.55,9.56,9.51,9.54,1429900.0
2013-06-19 11:30:00,9.54,9.56,9.52,9.56,727600.0,9.54,9.56,9.52,9.56,727600.0
2013-06-19 12:00:00,9.55,9.57,9.55,9.57,266400.0,9.55,9.57,9.55,9.57,266400.0
2013-06-19 12:30:00,9.56,9.63,9.56,9.59,1021200.0,9.56,9.63,9.56,9.59,1021200.0
2013-06-19 13:00:00,9.59,9.6,9.54,9.56,1248200.0,9.59,9.6,9.54,9.56,1248200.0
2013-06-19 13:30:00,9.56,9.56,9.53,9.55,449200.0,9.56,9.56,9.53,9.55,449200.0
2013-06-19 14:00:00,9.54,9.56,9.46,9.5,1167600.0,9.54,9.56,9.46,9.5,1167600.0
2013-06-19 14:30:00,9.49,9.5,9.38,9.4,1578300.0,9.49,9.5,9.38,9.4,1578300.0
2013-06-19 15:00:00,9.41,9.48,9.39,9.47,1158100.0,9.41,9.48,9.39,9.47,1158100.0
2013-06-19 15:30:00,9.48,9.48,9.35,9.4,2311300.0,9.48,9.48,9.35,9.4,2311300.0
2013-06-20 09:30:00,9.34,9.42,9.32,9.37,1573500.0,9.34,9.42,9.32,9.37,1573500.0
2013-06-20 10:00:00,9.38,9.39,9.32,9.36,840800.0,9.38,9.39,9.32,9.36,840800.0
2013-06-20 10:30:00,9.36,9.38,9.32,9.36,1126400.0,9.36,9.38,9.32,9.36,1126400.0
2013-06-20 11:00:00,9.36,9.36,9.3,9.33,737800.0,9.36,9.36,9.3,9.33,737800.0
2013-06-20 11:30:00,9.33,9.35,9.31,9.33,410500.0,9.33,9.35,9.31,9.33,410500.0
2013-06-20 12:00:00,9.33,9.34,9.3,9.33,936800.0,9.33,9.34,9.3,9.33,936800.0
2013-06-20 12:30:00,9.33,9.36,9.33,9.34,580200.0,9.33,9.36,9.33,9.34,580200.0
2013-06-20 13:00:00,9.34,9.34,9.26,9.28,573800.0,9.34,9.34,9.26,9.28,573800.0
2013-06-20 13:30:00,9.28,9.3,9.26,9.27,707300.0,9.28,9.3,9.26,9.27,707300.0
2013-06-20 14:00:00,9.27,9.35,9.17,9.17,3710900.0,9.27,9.35,9.17,9.17,3710900.0
2013-06-20 14:30:00,9.17,9.21,9.16,9.16,1004900.0,9.17,9.21,9.16,9.16,1004900.0
2013-06-20 15:00:00,9.16,9.19,9.13,9.14,1187500.0,9.16,9.19,9.13,9.14,1187500.0
2013-06-20 15:30:00,9.14,9.15,9.07,9.12,2381500.0,9.14,9.15,9.07,9.12,2381500.0
2013-06-21 09:30:00,9.21,9.29,9.16,9.21,2545800.0,9.21,9.29,9.16,9.21,2545800.0
2013-06-21 10:00:00,9.21,9.26,9.05,9.07,1879000.0,9.21,9.26,9.05,9.07,1879000.0
2013-06-21 10:30:00,9.06,9.14,9.01,9.11,1667200.0,9.06,9.14,9.01,9.11,1667200.0
2013-06-21 11:00:00,9.1,9.12,9.01,9.03,1410700.0,9.1,9.12,9.01,9.03,1410700.0
2013-06-21 11:30:00,9.03,9.06,9.02,9.04,818900.0,9.03,9.06,9.02,9.04,818900.0
2013-06-21 12:00:00,9.05,9.12,9.04,9.06,583200.0,9.05,9.12,9.04,9.06,583200.0
2013-06-21 12:30:00,9.05,9.15,9.05,9.15,844500.0,9.05,9.15,9.05,9.15,844500.0
2013-06-21 13:00:00,9.15,9.18,9.12,9.14,562200.0,9.15,9.18,9.12,9.14,562200.0
2013-06-21 13:30:00,9.13,9.16,9.09,9.1,428400.0,9.13,9.16,9.09,9.1,428400.0
2013-06-21 14:00:00,9.11,9.15,9.09,9.13,584300.0,9.11,9.15,9.09,9.13,584300.0
2013-06-21 14:30:00,9.14,9.17,9.13,9.17,655400.0,9.14,9.17,9.13,9.17,655400.0
2013-06-21 15:00:00,9.16,9.21,9.14,9.19,1318900.0,9.16,9.21,9.14,9.19,1318900.0
2013-06-21 15:30:00,9.19,9.19,9.14,9.15,1812000.0,9.19,9.19,9.14,9.15,1812000.0
2013-06-24 09:30:00,9.07,9.07,8.96,9.0,1217900.0,9.07,9.07,8.96,9.0,1217900.0
2013-06-24 10:00:00,8.99,9.02,8.98,9.02,1563900.0,8.99,9.02,8.98,9.02,1563900.0
2013-06-24 10:30:00,9.01,9.05,8.99,9.0,1481300.0,9.01,9.05,8.99,9.0,1481300.0
2013-06-24 11:00:00,9.0,9.02,8.95,8.97,780700.0,9.0,9.02,8.95,8.97,780700.0
2013-06-24 11:30:00,8.97,9.01,8.97,8.99,691600.0,8.97,9.01,8.97,8.99,691600.0
2013-06-24 12:00:00,9.0,9.01,8.97,9.0,743300.0,9.0,9.01,8.97,9.0,743300.0
2013-06-24 12:30:00,9.0,9.02,8.99,9.01,231600.0,9.0,9.02,8.99,9.01,231600.0
2013-06-24 13:00:00,9.01,9.06,8.99,9.03,439000.0,9.01,9.06,8.99,9.03,439000.0
2013-06-24 13:30:00,9.04,9.07,9.03,9.06,369300.0,9.04,9.07,9.03,9.06,369300.0
2013-06-24 14:00:00,9.06,9.14,9.04,9.13,949000.0,9.06,9.14,9.04,9.13,949000.0
2013-06-24 14:30:00,9.12,9.16,9.1,9.14,1166600.0,9.12,9.16,9.1,9.14,1166600.0
2013-06-24 15:00:00,9.14,9.23,9.12,9.18,4027700.0,9.14,9.23,9.12,9.18,4027700.0
2013-06-24 15:30:00,9.18,9.22,9.17,9.22,4019800.0,9.18,9.22,9.17,9.22,4019800.0
2013-06-25 09:30:00,9.32,9.41,9.29,9.32,5954600.0,9.32,9.41,9.29,9.32,5954600.0
2013-06-25 10:00:00,9.31,9.38,9.12,9.12,4091800.0,9.31,9.38,9.12,9.12,4091800.0
2013-06-25 10:30:00,9.12,9.18,9.04,9.17,1844700.0,9.12,9.18,9.04,9.17,1844700.0
2013-06-25 11:00:00,9.17,9.21,9.12,9.14,1004900.0,9.17,9.21,9.12,9.14,1004900.0
2013-06-25 11:30:00,9.14,9.16,9.07,9.12,1493500.0,9.14,9.16,9.07,9.12,1493500.0
2013-06-25 12:00:00,9.12,9.14,9.11,9.12,1406800.0,9.12,9.14,9.11,9.12,1406800.0
2013-06-25 12:30:00,9.12,9.17,9.12,9.14,1046700.0,9.12,9.17,9.12,9.14,1046700.0
2013-06-25 13:00:00,9.14,9.15,9.11,9.12,508000.0,9.14,9.15,9.11,9.12,508000.0
2013-06-25 13:30:00,9.13,9.13,9.1,9.12,295900.0,9.13,9.13,9.1,9.12,295900.0
2013-06-25 14:00:00,9.12,9.17,9.11,9.13,623000.0,9.12,9.17,9.11,9.13,623000.0
2013-06-25 14:30:00,9.14,9.19,9.13,9.13,546600.0,9.14,9.19,9.13,9.13,546600.0
2013-06-25 15:00:00,9.13,9.15,9.1,9.13,1161900.0,9.13,9.15,9.1,9.13,1161900.0
2013-06-25 15:30:00,9.12,9.14,9.02,9.03,6995300.0,9.12,9.14,9.02,9.03,6995300.0
2013-06-26 09:30:00,9.13,9.19,9.12,9.19,1164800.0,9.13,9.19,9.12,9.19,1164800.0
2013-06-26 10:00:00,9.19,9.21,9.12,9.12,1504100.0,9.19,9.21,9.12,9.12,1504100.0
2013-06-26 10:30:00,9.12,9.18,9.11,9.14,932600.0,9.12,9.18,9.11,9.14,932600.0
2013-06-26 11:00:00,9.14,9.16,9.11,9.14,1054300.0,9.14,9.16,9.11,9.14,1054300.0
2013-06-26 11:30:00,9.13,9.23,9.13,9.21,2228400.0,9.13,9.23,9.13,9.21,2228400.0
2013-06-26 12:00:00,9.2,9.27,9.19,9.24,1021600.0,9.2,9.27,9.19,9.24,1021600.0
2013-06-26 12:30:00,9.25,9.31,9.24,9.25,915800.0,9.25,9.31,9.24,9.25,915800.0
2013-06-26 13:00:00,9.25,9.33,9.25,9.3,2234200.0,9.25,9.33,9.25,9.3,2234200.0
2013-06-26 13:30:00,9.3,9.31,9.28,9.31,474000.0,9.3,9.31,9.28,9.31,474000.0
2013-06-26 14:00:00,9.31,9.32,9.3,9.3,1758500.0,9.31,9.32,9.3,9.3,1758500.0
2013-06-26 14:30:00,9.3,9.36,9.3,9.31,6737000.0,9.3,9.36,9.3,9.31,6737000.0
2013-06-26 15:00:00,9.31,9.33,9.28,9.31,1962000.0,9.31,9.33,9.28,9.31,1962000.0
2013-06-26 15:30:00,9.3,9.31,9.23,9.24,5041200.0,9.3,9.31,9.23,9.24,5041200.0
2013-06-27 09:30:00,9.38,9.45,9.34,9.38,1591500.0,9.38,9.45,9.34,9.38,1591500.0
2013-06-27 10:00:00,9.38,9.39,9.28,9.29,1587000.0,9.38,9.39,9.28,9.29,1587000.0
2013-06-27 10:30:00,9.3,9.35,9.23,9.24,1746800.0,9.3,9.35,9.23,9.24,1746800.0
2013-06-27 11:00:00,9.24,9.29,9.21,9.21,876000.0,9.24,9.29,9.21,9.21,876000.0
2013-06-27 11:30:00,9.21,9.25,9.21,9.25,462100.0,9.21,9.25,9.21,9.25,462100.0
2013-06-27 12:00:00,9.25,9.32,9.22,9.23,2023000.0,9.25,9.32,9.22,9.23,2023000.0
2013-06-27 12:30:00,9.23,9.3,9.22,9.28,549500.0,9.23,9.3,9.22,9.28,549500.0
2013-06-27 13:00:00,9.28,9.29,9.26,9.29,444000.0,9.28,9.29,9.26,9.29,444000.0
2013-06-27 13:30:00,9.29,9.29,9.24,9.25,611000.0,9.29,9.29,9.24,9.25,611000.0
2013-06-27 14:00:00,9.25,9.27,9.25,9.26,292200.0,9.25,9.27,9.25,9.26,292200.0
2013-06-27 14:30:00,9.27,9.27,9.22,9.24,804000.0,9.27,9.27,9.22,9.24,804000.0
2013-06-27 15:00:00,9.24,9.25,9.19,9.24,1001200.0,9.24,9.25,9.19,9.24,1001200.0
2013-06-27 15:30:00,9.24,9.25,9.21,9.23,1809500.0,9.24,9.25,9.21,9.23,1809500.0
2013-06-28 09:30:00,9.21,9.38,9.21,9.31,3147800.0,9.21,9.38,9.21,9.31,3147800.0
2013-06-28 10:00:00,9.32,9.35,9.25,9.35,3641400.0,9.32,9.35,9.25,9.35,3641400.0
2013-06-28 10:30:00,9.35,9.39,9.33,9.39,2366900.0,9.35,9.39,9.33,9.39,2366900.0
2013-06-28 11:00:00,9.38,9.4,9.34,9.35,1501300.0,9.38,9.4,9.34,9.35,1501300.0
2013-06-28 11:30:00,9.35,9.35,9.29,9.32,722900.0,9.35,9.35,9.29,9.32,722900.0
2013-06-28 12:00:00,9.32,9.34,9.29,9.34,686600.0,9.32,9.34,9.29,9.34,686600.0
2013-06-28 12:30:00,9.33,9.34,9.32,9.34,294700.0,9.33,9.34,9.32,9.34,294700.0
2013-06-28 13:00:00,9.33,9.34,9.33,9.34,346600.0,9.33,9.34,9.33,9.34,346600.0
2013-06-28 13:30:00,9.33,9.35,9.33,9.35,414400.0,9.33,9.35,9.33,9.35,414400.0
2013-06-28 14:00:00,9.35,9.35,9.34,9.34,531800.0,9.35,9.35,9.34,9.34,531800.0
2013-06-28 14:30:00,9.35,9.35,9.28,9.32,1498200.0,9.35,9.35,9.28,9.32,1498200.0
2013-06-28 15:00:00,9.31,9.33,9.29,9.33,613200.0,9.31,9.33,9.29,9.33,613200.0
2013-06-28 15:30:00,9.33,9.35,9.26,9.27,2922200.0,9.33,9.35,9.26,9.27,2922200.0
2013-07-01 09:30:00,9.32,9.36,9.19,9.23,1707500.0,9.32,9.36,9.19,9.23,1707500.0
2013-07-01 10:00:00,9.24,9.29,9.21,9.24,2265900.0,9.24,9.29,9.21,9.24,2265900.0
2013-07-01 10:30:00,9.24,9.28,9.23,9.28,769000.0,9.24,9.28,9.23,9.28,769000.0
2013-07-01 11:00:00,9.28,9.34,9.26,9.34,1424700.0,9.28,9.34,9.26,9.34,1424700.0
2013-07-01 11:30:00,9.34,9.38,9.33,9.38,670900.0,9.34,9.38,9.33,9.38,670900.0
2013-07-01 12:00:00,9.38,9.42,9.36,9.38,1320500.0,9.38,9.42,9.36,9.38,1320500.0
2013-07-01 12:30:00,9.38,9.41,9.37,9.38,908500.0,9.38,9.41,9.37,9.38,908500.0
2013-07-01 13:00:00,9.39,9.39,9.37,9.38,286200.0,9.39,9.39,9.37,9.38,286200.0
2013-07-01 13:30:00,9.39,9.39,9.32,9.33,327100.0,9.39,9.39,9.32,9.33,327100.0
2013-07-01 14:00:00,9.32,9.36,9.32,9.36,1706000.0,9.32,9.36,9.32,9.36,1706000.0
2013-07-01 14:30:00,9.36,9.4,9.35,9.4,435100.0,9.36,9.4,9.35,9.4,435100.0
2013-07-01 15:00:00,9.4,9.4,9.33,9.35,2266900.0,9.4,9.4,9.33,9.35,2266900.0
2013-07-01 15:30:00,9.35,9.37,9.34,9.37,5599400.0,9.35,9.37,9.34,9.37,5599400.0
2013-07-02 09:30:00,9.34,9.4,9.31,9.32,997100.0,9.34,9.4,9.31,9.32,997100.0
2013-07-02 10:00:00,9.31,9.36,9.3,9.34,2617000.0,9.31,9.36,9.3,9.34,2617000.0
2013-07-02 10:30:00,9.33,9.34,9.28,9.34,2370800.0,9.33,9.34,9.28,9.34,2370800.0
2013-07-02 11:00:00,9.34,9.35,9.28,9.3,1733100.0,9.34,9.35,9.28,9.3,1733100.0
2013-07-02 11:30:00,9.29,9.31,9.28,9.3,1244500.0,9.29,9.31,9.28,9.3,1244500.0
2013-07-02 12:00:00,9.29,9.3,9.25,9.27,485800.0,9.29,9.3,9.25,9.27,485800.0
2013-07-02 12:30:00,9.27,9.27,9.21,9.24,2482100.0,9.27,9.27,9.21,9.24,2482100.0
2013-07-02 13:00:00,9.24,9.25,9.19,9.22,692600.0,9.24,9.25,9.19,9.22,692600.0
2013-07-02 13:30:00,9.21,9.22,9.16,9.19,2792600.0,9.21,9.22,9.16,9.19,2792600.0
2013-07-02 14:00:00,9.19,9.19,9.15,9.18,1399200.0,9.19,9.19,9.15,9.18,1399200.0
2013-07-02 14:30:00,9.18,9.2,9.15,9.19,1568400.0,9.18,9.2,9.15,9.19,1568400.0
2013-07-02 15:00:00,9.19,9.2,9.18,9.18,997900.0,9.19,9.2,9.18,9.18,997900.0
2013-07-02 15:30:00,9.18,9.19,9.14,9.17,4454300.0,9.18,9.19,9.14,9.17,4454300.0
2013-07-03 09:30:00,9.15,9.21,9.05,9.14,2799300.0,9.15,9.21,9.05,9.14,2799300.0
2013-07-03 10:00:00,9.15,9.2,9.14,9.19,3011600.0,9.15,9.2,9.14,9.19,3011600.0
2013-07-03 10:30:00,9.19,9.2,9.14,9.16,1199900.0,9.19,9.2,9.14,9.16,1199900.0
2013-07-03 11:00:00,9.16,9.17,9.12,9.15,693700.0,9.16,9.17,9.12,9.15,693700.0
2013-07-03 11:30:00,9.14,9.17,9.12,9.17,381900.0,9.14,9.17,9.12,9.17,381900.0
2013-07-03 12:00:00,9.17,9.17,9.16,9.17,775600.0,9.17,9.17,9.16,9.17,775600.0
2013-07-03 12:30:00,9.17,9.17,9.14,9.14,1518700.0,9.17,9.17,9.14,9.14,1518700.0
2013-07-05 09:30:00,9.19,9.24,9.17,9.18,523100.0,9.19,9.24,9.17,9.18,523100.0
2013-07-05 10:00:00,9.18,9.22,9.17,9.22,1098600.0,9.18,9.22,9.17,9.22,1098600.0
2013-07-05 10:30:00,9.21,9.29,9.21,9.29,603400.0,9.21,9.29,9.21,9.29,603400.0
2013-07-05 11:00:00,9.28,9.3,9.27,9.27,481700.0,9.28,9.3,9.27,9.27,481700.0
2013-07-05 11:30:00,9.27,9.28,9.24,9.27,1004200.0,9.27,9.28,9.24,9.27,1004200.0
2013-07-05 12:00:00,9.28,9.28,9.27,9.28,88000.0,9.28,9.28,9.27,9.28,88000.0
2013-07-05 12:30:00,9.27,9.29,9.27,9.27,164200.0,9.27,9.29,9.27,9.27,164200.0
2013-07-05 13:00:00,9.28,9.31,9.27,9.29,184000.0,9.28,9.31,9.27,9.29,184000.0
2013-07-05 13:30:00,9.3,9.3,9.29,9.3,84600.0,9.3,9.3,9.29,9.3,84600.0
2013-07-05 14:00:00,9.3,9.3,9.27,9.27,311500.0,9.3,9.3,9.27,9.27,311500.0
2013-07-05 14:30:00,9.28,9.29,9.24,9.25,344900.0,9.28,9.29,9.24,9.25,344900.0
2013-07-05 15:00:00,9.25,9.25,9.21,9.22,336300.0,9.25,9.25,9.21,9.22,336300.0
2013-07-05 15:30:00,9.22,9.31,9.22,9.31,795600.0,9.22,9.31,9.22,9.31,795600.0
2013-07-08 09:30:00,9.2,9.27,9.16,9.2,2511700.0,9.2,9.27,9.16,9.2,2511700.0
2013-07-08 10:00:00,9.21,9.22,9.18,9.19,1563500.0,9.21,9.22,9.18,9.19,1563500.0
2013-07-08 10:30:00,9.19,9.28,9.18,9.26,1846600.0,9.19,9.28,9.18,9.26,1846600.0
2013-07-08 11:00:00,9.26,9.3,9.23,9.24,1470500.0,9.26,9.3,9.23,9.24,1470500.0
2013-07-08 11:30:00,9.24,9.28,9.21,9.24,873100.0,9.24,9.28,9.21,9.24,873100.0
2013-07-08 12:00:00,9.23,9.25,9.2,9.21,564400.0,9.23,9.25,9.2,9.21,564400.0
2013-07-08 12:30:00,9.21,9.26,9.2,9.24,958600.0,9.21,9.26,9.2,9.24,958600.0
2013-07-08 13:00:00,9.25,9.27,9.24,9.27,339400.0,9.25,9.27,9.24,9.27,339400.0
2013-07-08 13:30:00,9.27,9.27,9.23,9.27,1306600.0,9.27,9.27,9.23,9.27,1306600.0
2013-07-08 14:00:00,9.27,9.3,9.26,9.29,469700.0,9.27,9.3,9.26,9.29,469700.0
2013-07-08 14:30:00,9.3,9.33,9.29,9.31,469300.0,9.3,9.33,9.29,9.31,469300.0
2013-07-08 15:00:00,9.32,9.32,9.28,9.32,731900.0,9.32,9.32,9.28,9.32,731900.0
2013-07-08 15:30:00,9.32,9.37,9.31,9.37,2302500.0,9.32,9.37,9.31,9.37,2302500.0
2013-07-09 09:30:00,9.32,9.37,9.21,9.23,2385100.0,9.32,9.37,9.21,9.23,2385100.0
2013-07-09 10:00:00,9.22,9.24,9.17,9.21,1163100.0,9.22,9.24,9.17,9.21,1163100.0
2013-07-09 10:30:00,9.21,9.26,9.19,9.23,2471800.0,9.21,9.26,9.19,9.23,2471800.0
2013-07-09 11:00:00,9.23,9.24,9.19,9.22,1368800.0,9.23,9.24,9.19,9.22,1368800.0
2013-07-09 11:30:00,9.21,9.24,9.18,9.21,791600.0,9.21,9.24,9.18,9.21,791600.0
2013-07-09 12:00:00,9.2,9.21,9.16,9.18,1790500.0,9.2,9.21,9.16,9.18,1790500.0
2013-07-09 12:30:00,9.18,9.19,9.17,9.18,738500.0,9.18,9.19,9.17,9.18,738500.0
2013-07-09 13:00:00,9.18,9.19,9.17,9.19,272400.0,9.18,9.19,9.17,9.19,272400.0
2013-07-09 13:30:00,9.19,9.2,9.17,9.2,933900.0,9.19,9.2,9.17,9.2,933900.0
2013-07-09 14:00:00,9.2,9.2,9.16,9.16,865300.0,9.2,9.2,9.16,9.16,865300.0
2013-07-09 14:30:00,9.17,9.19,9.16,9.18,1809400.0,9.17,9.19,9.16,9.18,1809400.0
2013-07-09 15:00:00,9.18,9.21,9.17,9.19,1408500.0,9.18,9.21,9.17,9.19,1408500.0
2013-07-09 15:30:00,9.19,9.2,9.15,9.16,1929600.0,9.19,9.2,9.15,9.16,1929600.0
2013-07-10 09:30:00,9.13,9.19,9.12,9.17,972900.0,9.13,9.19,9.12,9.17,972900.0
2013-07-10 10:00:00,9.17,9.17,9.1,9.14,3442500.0,9.17,9.17,9.1,9.14,3442500.0
2013-07-10 10:30:00,9.14,9.27,9.14,9.2,2317100.0,9.14,9.27,9.14,9.2,2317100.0
2013-07-10 11:00:00,9.2,9.21,9.17,9.2,731400.0,9.2,9.21,9.17,9.2,731400.0
2013-07-10 11:30:00,9.19,9.21,9.17,9.18,756100.0,9.19,9.21,9.17,9.18,756100.0
2013-07-10 12:00:00,9.18,9.2,9.18,9.2,162700.0,9.18,9.2,9.18,9.2,162700.0
2013-07-10 12:30:00,9.2,9.22,9.19,9.2,338300.0,9.2,9.22,9.19,9.2,338300.0
2013-07-10 13:00:00,9.2,9.24,9.2,9.21,846400.0,9.2,9.24,9.2,9.21,846400.0
2013-07-10 13:30:00,9.22,9.24,9.21,9.22,550000.0,9.22,9.24,9.21,9.22,550000.0
2013-07-10 14:00:00,9.22,9.27,9.19,9.19,1416000.0,9.22,9.27,9.19,9.19,1416000.0
2013-07-10 14:30:00,9.2,9.22,9.16,9.2,1175700.0,9.2,9.22,9.16,9.2,1175700.0
2013-07-10 15:00:00,9.2,9.22,9.17,9.19,2245800.0,9.2,9.22,9.17,9.19,2245800.0
2013-07-10 15:30:00,9.19,9.24,9.17,9.22,2391000.0,9.19,9.24,9.17,9.22,2391000.0
2013-07-11 09:30:00,9.35,9.35,9.19,9.22,1177100.0,9.35,9.35,9.19,9.22,1177100.0
2013-07-11 10:00:00,9.22,9.27,9.22,9.25,1451400.0,9.22,9.27,9.22,9.25,1451400.0
2013-07-11 10:30:00,9.25,9.25,9.2,9.22,605600.0,9.25,9.25,9.2,9.22,605600.0
2013-07-11 11:00:00,9.22,9.26,9.21,9.24,1213900.0,9.22,9.26,9.21,9.24,1213900.0
2013-07-11 11:30:00,9.24,9.3,9.24,9.29,666700.0,9.24,9.3,9.24,9.29,666700.0
2013-07-11 12:00:00,9.3,9.3,9.28,9.29,244500.0,9.3,9.3,9.28,9.29,244500.0
2013-07-11 12:30:00,9.28,9.32,9.28,9.3,329800.0,9.28,9.32,9.28,9.3,329800.0
2013-07-11 13:00:00,9.3,9.35,9.29,9.35,380900.0,9.3,9.35,9.29,9.35,380900.0
2013-07-11 13:30:00,9.35,9.42,9.33,9.42,1513800.0,9.35,9.42,9.33,9.42,1513800.0
2013-07-11 14:00:00,9.42,9.48,9.39,9.47,2154900.0,9.42,9.48,9.39,9.47,2154900.0
2013-07-11 14:30:00,9.47,9.49,9.43,9.44,707600.0,9.47,9.49,9.43,9.44,707600.0
2013-07-11 15:00:00,9.45,9.48,9.44,9.46,1178900.0,9.45,9.48,9.44,9.46,1178900.0
2013-07-11 15:30:00,9.46,9.5,9.44,9.46,2155300.0,9.46,9.5,9.44,9.46,2155300.0
2013-07-12 09:30:00,9.43,9.6,9.38,9.59,3080600.0,9.43,9.6,9.38,9.59,3080600.0
2013-07-12 10:00:00,9.59,9.7,9.55,9.6,3717400.0,9.59,9.7,9.55,9.6,3717400.0
2013-07-12 10:30:00,9.6,9.6,9.54,9.55,1441400.0,9.6,9.6,9.54,9.55,1441400.0
2013-07-12 11:00:00,9.55,9.6,9.54,9.57,1202900.0,9.55,9.6,9.54,9.57,1202900.0
2013-07-12 11:30:00,9.57,9.58,9.55,9.57,620900.0,9.57,9.58,9.55,9.57,620900.0
2013-07-12 12:00:00,9.57,9.6,9.56,9.6,265100.0,9.57,9.6,9.56,9.6,265100.0
2013-07-12 12:30:00,9.6,9.62,9.58,9.59,600000.0,9.6,9.62,9.58,9.59,600000.0
2013-07-12 13:00:00,9.59,9.6,9.56,9.59,302600.0,9.59,9.6,9.56,9.59,302600.0
2013-07-12 13:30:00,9.59,9.6,9.58,9.59,292100.0,9.59,9.6,9.58,9.59,292100.0
2013-07-12 14:00:00,9.59,9.6,9.56,9.59,586000.0,9.59,9.6,9.56,9.59,586000.0
2013-07-12 14:30:00,9.59,9.6,9.58,9.6,420900.0,9.59,9.6,9.58,9.6,420900.0
2013-07-12 15:00:00,9.6,9.61,9.58,9.6,616700.0,9.6,9.61,9.58,9.6,616700.0
2013-07-12 15:30:00,9.6,9.62,9.59,9.6,1292000.0,9.6,9.62,9.59,9.6,1292000.0
2013-07-15 09:30:00,9.59,9.61,9.48,9.53,1409700.0,9.59,9.61,9.48,9.53,1409700.0
2013-07-15 10:00:00,9.53,9.55,9.51,9.52,772100.0,9.53,9.55,9.51,9.52,772100.0
2013-07-15 10:30:00,9.53,9.54,9.51,9.54,384400.0,9.53,9.54,9.51,9.54,384400.0
2013-07-15 11:00:00,9.54,9.59,9.53,9.58,635200.0,9.54,9.59,9.53,9.58,635200.0
2013-07-15 11:30:00,9.58,9.62,9.57,9.59,611000.0,9.58,9.62,9.57,9.59,611000.0
2013-07-15 12:00:00,9.6,9.6,9.58,9.58,87700.0,9.6,9.6,9.58,9.58,87700.0
2013-07-15 12:30:00,9.59,9.59,9.57,9.58,132600.0,9.59,9.59,9.57,9.58,132600.0
2013-07-15 13:00:00,9.57,9.6,9.56,9.58,236300.0,9.57,9.6,9.56,9.58,236300.0
2013-07-15 13:30:00,9.59,9.59,9.58,9.59,139500.0,9.59,9.59,9.58,9.59,139500.0
2013-07-15 14:00:00,9.58,9.61,9.58,9.59,457400.0,9.58,9.61,9.58,9.59,457400.0
2013-07-15 14:30:00,9.58,9.59,9.56,9.57,311700.0,9.58,9.59,9.56,9.57,311700.0
2013-07-15 15:00:00,9.57,9.58,9.56,9.57,556200.0,9.57,9.58,9.56,9.57,556200.0
2013-07-15 15:30:00,9.57,9.6,9.56,9.58,1868700.0,9.57,9.6,9.56,9.58,1868700.0
2013-07-16 09:30:00,9.59,9.61,9.53,9.56,720900.0,9.59,9.61,9.53,9.56,720900.0
2013-07-16 10:00:00,9.56,9.62,9.56,9.58,619900.0,9.56,9.62,9.56,9.58,619900.0
2013-07-16 10:30:00,9.59,9.59,9.5,9.5,944600.0,9.59,9.59,9.5,9.5,944600.0
2013-07-16 11:00:00,9.5,9.51,9.47,9.49,555300.0,9.5,9.51,9.47,9.49,555300.0
2013-07-16 11:30:00,9.49,9.49,9.46,9.49,231500.0,9.49,9.49,9.46,9.49,231500.0
2013-07-16 12:00:00,9.49,9.5,9.47,9.49,504300.0,9.49,9.5,9.47,9.49,504300.0
2013-07-16 12:30:00,9.49,9.49,9.46,9.46,115200.0,9.49,9.49,9.46,9.46,115200.0
2013-07-16 13:00:00,9.46,9.46,9.42,9.45,249800.0,9.46,9.46,9.42,9.45,249800.0
2013-07-16 13:30:00,9.44,9.48,9.43,9.48,347100.0,9.44,9.48,9.43,9.48,347100.0
2013-07-16 14:00:00,9.48,9.5,9.46,9.48,303500.0,9.48,9.5,9.46,9.48,303500.0
2013-07-16 14:30:00,9.48,9.48,9.45,9.45,299200.0,9.48,9.48,9.45,9.45,299200.0
2013-07-16 15:00:00,9.45,9.45,9.42,9.44,213700.0,9.45,9.45,9.42,9.44,213700.0
2013-07-16 15:30:00,9.44,9.47,9.44,9.46,824600.0,9.44,9.47,9.44,9.46,824600.0
2013-07-17 09:30:00,9.51,9.61,9.48,9.6,1688600.0,9.51,9.61,9.48,9.6,1688600.0
2013-07-17 10:00:00,9.6,9.62,9.55,9.62,2100000.0,9.6,9.62,9.55,9.62,2100000.0
2013-07-17 10:30:00,9.62,9.74,9.62,9.72,2598700.0,9.62,9.74,9.62,9.72,2598700.0
2013-07-17 11:00:00,9.72,9.8,9.72,9.76,3874500.0,9.72,9.8,9.72,9.76,3874500.0
2013-07-17 11:30:00,9.75,9.76,9.63,9.66,811900.0,9.75,9.76,9.63,9.66,811900.0
2013-07-17 12:00:00,9.66,9.72,9.65,9.66,1268200.0,9.66,9.72,9.65,9.66,1268200.0
2013-07-17 12:30:00,9.65,9.66,9.61,9.62,646900.0,9.65,9.66,9.61,9.62,646900.0
2013-07-17 13:00:00,9.62,9.62,9.58,9.58,949000.0,9.62,9.62,9.58,9.58,949000.0
2013-07-17 13:30:00,9.58,9.61,9.58,9.59,447400.0,9.58,9.61,9.58,9.59,447400.0
2013-07-17 14:00:00,9.59,9.61,9.58,9.59,217000.0,9.59,9.61,9.58,9.59,217000.0
2013-07-17 14:30:00,9.59,9.59,9.54,9.55,342800.0,9.59,9.59,9.54,9.55,342800.0
2013-07-17 15:00:00,9.55,9.55,9.51,9.54,942200.0,9.55,9.55,9.51,9.54,942200.0
2013-07-17 15:30:00,9.54,9.56,9.52,9.53,2567900.0,9.54,9.56,9.52,9.53,2567900.0
2013-07-18 09:30:00,9.58,9.66,9.53,9.53,2926500.0,9.58,9.66,9.53,9.53,2926500.0
2013-07-18 10:00:00,9.54,9.61,9.54,9.59,1358000.0,9.54,9.61,9.54,9.59,1358000.0
2013-07-18 10:30:00,9.59,9.65,9.57,9.64,1013100.0,9.59,9.65,9.57,9.64,1013100.0
2013-07-18 11:00:00,9.64,9.65,9.59,9.6,897100.0,9.64,9.65,9.59,9.6,897100.0
2013-07-18 11:30:00,9.6,9.62,9.53,9.56,1609000.0,9.6,9.62,9.53,9.56,1609000.0
2013-07-18 12:00:00,9.56,9.62,9.55,9.6,4385000.0,9.56,9.62,9.55,9.6,4385000.0
2013-07-18 12:30:00,9.6,9.61,9.54,9.59,532600.0,9.6,9.61,9.54,9.59,532600.0
2013-07-18 13:00:00,9.59,9.61,9.55,9.55,467700.0,9.59,9.61,9.55,9.55,467700.0
2013-07-18 13:30:00,9.55,9.59,9.55,9.58,389000.0,9.55,9.59,9.55,9.58,389000.0
2013-07-18 14:00:00,9.58,9.6,9.57,9.59,508600.0,9.58,9.6,9.57,9.59,508600.0
2013-07-18 14:30:00,9.59,9.61,9.57,9.58,564500.0,9.59,9.61,9.57,9.58,564500.0
2013-07-18 15:00:00,9.58,9.6,9.58,9.6,187900.0,9.58,9.6,9.58,9.6,187900.0
2013-07-18 15:30:00,9.6,9.6,9.58,9.59,759600.0,9.6,9.6,9.58,9.59,759600.0
2013-07-19 09:30:00,9.61,9.63,9.53,9.54,1271100.0,9.61,9.63,9.53,9.54,1271100.0
2013-07-19 10:00:00,9.55,9.58,9.53,9.54,838700.0,9.55,9.58,9.53,9.54,838700.0
2013-07-19 10:30:00,9.54,9.57,9.53,9.57,1613500.0,9.54,9.57,9.53,9.57,1613500.0
2013-07-19 11:00:00,9.57,9.65,9.57,9.65,880600.0,9.57,9.65,9.57,9.65,880600.0
2013-07-19 11:30:00,9.65,9.7,9.61,9.66,1164000.0,9.65,9.7,9.61,9.66,1164000.0
2013-07-19 12:00:00,9.66,9.7,9.65,9.69,396400.0,9.66,9.7,9.65,9.69,396400.0
2013-07-19 12:30:00,9.69,9.7,9.68,9.69,174900.0,9.69,9.7,9.68,9.69,174900.0
2013-07-19 13:00:00,9.69,9.72,9.68,9.69,285300.0,9.69,9.72,9.68,9.69,285300.0
2013-07-19 13:30:00,9.7,9.72,9.69,9.71,204700.0,9.7,9.72,9.69,9.71,204700.0
2013-07-19 14:00:00,9.71,9.78,9.7,9.74,735200.0,9.71,9.78,9.7,9.74,735200.0
2013-07-19 14:30:00,9.74,9.75,9.7,9.7,441700.0,9.74,9.75,9.7,9.7,441700.0
2013-07-19 15:00:00,9.71,9.71,9.66,9.68,553100.0,9.71,9.71,9.66,9.68,553100.0
2013-07-19 15:30:00,9.67,9.68,9.63,9.67,1736300.0,9.67,9.68,9.63,9.67,1736300.0
2013-07-22 09:30:00,9.65,9.92,9.64,9.86,5127400.0,9.65,9.92,9.64,9.86,5127400.0
2013-07-22 10:00:00,9.87,10.0,9.85,9.94,3835300.0,9.87,10.0,9.85,9.94,3835300.0
2013-07-22 10:30:00,9.94,9.97,9.93,9.95,1843700.0,9.94,9.97,9.93,9.95,1843700.0
2013-07-22 11:00:00,9.95,9.98,9.95,9.98,349700.0,9.95,9.98,9.95,9.98,349700.0
2013-07-22 11:30:00,9.98,10.02,9.97,10.01,1898200.0,9.98,10.02,9.97,10.01,1898200.0
2013-07-22 12:00:00,10.0,10.1,9.98,10.1,1188500.0,10.0,10.1,9.98,10.1,1188500.0
2013-07-22 12:30:00,10.1,10.11,10.05,10.08,967500.0,10.1,10.11,10.05,10.08,967500.0
2013-07-22 13:00:00,10.07,10.08,10.01,10.04,836300.0,10.07,10.08,10.01,10.04,836300.0
2013-07-22 13:30:00,10.04,10.06,9.98,9.99,1139400.0,10.04,10.06,9.98,9.99,1139400.0
2013-07-22 14:00:00,9.99,10.01,9.99,10.0,418800.0,9.99,10.01,9.99,10.0,418800.0
2013-07-22 14:30:00,9.99,10.01,9.99,10.0,654700.0,9.99,10.01,9.99,10.0,654700.0
2013-07-22 15:00:00,10.0,10.06,9.99,10.04,1730700.0,10.0,10.06,9.99,10.04,1730700.0
2013-07-22 15:30:00,10.05,10.05,10.02,10.02,4359700.0,10.05,10.05,10.02,10.02,4359700.0
2013-07-23 09:30:00,10.06,10.06,9.78,9.81,2143600.0,10.06,10.06,9.78,9.81,2143600.0
2013-07-23 10:00:00,9.81,9.87,9.8,9.8,2190900.0,9.81,9.87,9.8,9.8,2190900.0
2013-07-23 10:30:00,9.8,9.84,9.74,9.76,2588900.0,9.8,9.84,9.74,9.76,2588900.0
2013-07-23 11:00:00,9.77,9.8,9.75,9.79,1023200.0,9.77,9.8,9.75,9.79,1023200.0
2013-07-23 11:30:00,9.79,9.8,9.77,9.77,822600.0,9.79,9.8,9.77,9.77,822600.0
2013-07-23 12:00:00,9.77,9.8,9.75,9.79,504500.0,9.77,9.8,9.75,9.79,504500.0
2013-07-23 12:30:00,9.78,9.8,9.77,9.79,532600.0,9.78,9.8,9.77,9.79,532600.0
2013-07-23 13:00:00,9.78,9.8,9.76,9.79,1315200.0,9.78,9.8,9.76,9.79,1315200.0
2013-07-23 13:30:00,9.79,9.8,9.76,9.77,1950900.0,9.79,9.8,9.76,9.77,1950900.0
2013-07-23 14:00:00,9.77,9.79,9.72,9.72,1256600.0,9.77,9.79,9.72,9.72,1256600.0
2013-07-23 14:30:00,9.72,9.77,9.72,9.74,1122900.0,9.72,9.77,9.72,9.74,1122900.0
2013-07-23 15:00:00,9.75,9.77,9.74,9.74,798700.0,9.75,9.77,9.74,9.74,798700.0
2013-07-23 15:30:00,9.74,9.76,9.7,9.7,2097000.0,9.74,9.76,9.7,9.7,2097000.0
2013-07-24 09:30:00,9.75,9.8,9.72,9.75,1025900.0,9.75,9.8,9.72,9.75,1025900.0
2013-07-24 10:00:00,9.74,9.77,9.67,9.7,1076200.0,9.74,9.77,9.67,9.7,1076200.0
2013-07-24 10:30:00,9.7,9.75,9.68,9.71,1796600.0,9.7,9.75,9.68,9.71,1796600.0
2013-07-24 11:00:00,9.71,9.78,9.71,9.78,614000.0,9.71,9.78,9.71,9.78,614000.0
2013-07-24 11:30:00,9.78,9.78,9.74,9.76,287800.0,9.78,9.78,9.74,9.76,287800.0
2013-07-24 12:00:00,9.75,9.76,9.7,9.73,600600.0,9.75,9.76,9.7,9.73,600600.0
2013-07-24 12:30:00,9.74,9.74,9.69,9.71,707200.0,9.74,9.74,9.69,9.71,707200.0
2013-07-24 13:00:00,9.71,9.72,9.66,9.68,560700.0,9.71,9.72,9.66,9.68,560700.0
2013-07-24 13:30:00,9.68,9.71,9.67,9.7,1207500.0,9.68,9.71,9.67,9.7,1207500.0
2013-07-24 14:00:00,9.71,9.72,9.7,9.71,279900.0,9.71,9.72,9.7,9.71,279900.0
2013-07-24 14:30:00,9.72,9.72,9.66,9.69,618300.0,9.72,9.72,9.66,9.69,618300.0
2013-07-24 15:00:00,9.68,9.69,9.63,9.69,979200.0,9.68,9.69,9.63,9.69,979200.0
2013-07-24 15:30:00,9.69,9.7,9.6,9.61,4962800.0,9.69,9.7,9.6,9.61,4962800.0
2013-07-25 09:30:00,10.48,10.75,10.4,10.67,11957900.0,10.48,10.75,10.4,10.67,11957900.0
2013-07-25 10:00:00,10.67,11.11,10.66,10.94,9070100.0,10.67,11.11,10.66,10.94,9070100.0
2013-07-25 10:30:00,10.93,11.06,10.85,11.0,5794100.0,10.93,11.06,10.85,11.0,5794100.0
2013-07-25 11:00:00,11.0,11.0,10.81,10.86,3612000.0,11.0,11.0,10.81,10.86,3612000.0
2013-07-25 11:30:00,10.87,10.88,10.68,10.7,2705900.0,10.87,10.88,10.68,10.7,2705900.0
2013-07-25 12:00:00,10.7,10.75,10.61,10.74,3049600.0,10.7,10.75,10.61,10.74,3049600.0
2013-07-25 12:30:00,10.74,10.75,10.61,10.62,2153400.0,10.74,10.75,10.61,10.62,2153400.0
2013-07-25 13:00:00,10.62,10.66,10.5,10.53,2545100.0,10.62,10.66,10.5,10.53,2545100.0
2013-07-25 13:30:00,10.54,10.57,10.47,10.52,1774200.0,10.54,10.57,10.47,10.52,1774200.0
2013-07-25 14:00:00,10.53,10.72,10.52,10.66,2713700.0,10.53,10.72,10.52,10.66,2713700.0
2013-07-25 14:30:00,10.66,10.82,10.61,10.74,3347300.0,10.66,10.82,10.61,10.74,3347300.0
2013-07-25 15:00:00,10.74,10.84,10.71,10.79,2645400.0,10.74,10.84,10.71,10.79,2645400.0
2013-07-25 15:30:00,10.79,10.84,10.68,10.83,4254800.0,10.79,10.84,10.68,10.83,4254800.0
2013-07-26 09:30:00,10.8,10.89,10.74,10.85,1986800.0,10.8,10.89,10.74,10.85,1986800.0
2013-07-26 10:00:00,10.84,10.87,10.78,10.82,1840500.0,10.84,10.87,10.78,10.82,1840500.0
2013-07-26 10:30:00,10.81,10.84,10.74,10.76,1251300.0,10.81,10.84,10.74,10.76,1251300.0
2013-07-26 11:00:00,10.77,10.88,10.73,10.82,2160600.0,10.77,10.88,10.73,10.82,2160600.0
2013-07-26 11:30:00,10.82,10.91,10.81,10.83,1362500.0,10.82,10.91,10.81,10.83,1362500.0
2013-07-26 12:00:00,10.83,10.89,10.83,10.87,1897500.0,10.83,10.89,10.83,10.87,1897500.0
2013-07-26 12:30:00,10.87,10.88,10.83,10.85,642400.0,10.87,10.88,10.83,10.85,642400.0
2013-07-26 13:00:00,10.85,10.95,10.84,10.92,2777300.0,10.85,10.95,10.84,10.92,2777300.0
2013-07-26 13:30:00,10.92,10.93,10.87,10.89,711000.0,10.92,10.93,10.87,10.89,711000.0
2013-07-26 14:00:00,10.9,10.96,10.89,10.93,1046600.0,10.9,10.96,10.89,10.93,1046600.0
2013-07-26 14:30:00,10.93,10.98,10.93,10.96,1045300.0,10.93,10.98,10.93,10.96,1045300.0
2013-07-26 15:00:00,10.96,10.96,10.91,10.95,1086900.0,10.96,10.96,10.91,10.95,1086900.0
2013-07-26 15:30:00,10.95,10.97,10.92,10.97,2037800.0,10.95,10.97,10.92,10.97,2037800.0
2013-07-29 09:30:00,10.96,10.98,10.84,10.88,1559900.0,10.96,10.98,10.84,10.88,1559900.0
2013-07-29 10:00:00,10.88,10.92,10.82,10.92,781600.0,10.88,10.92,10.82,10.92,781600.0
2013-07-29 10:30:00,10.91,10.93,10.79,10.88,1969900.0,10.91,10.93,10.79,10.88,1969900.0
2013-07-29 11:00:00,10.88,10.88,10.77,10.78,792900.0,10.88,10.88,10.77,10.78,792900.0
2013-07-29 11:30:00,10.77,10.85,10.76,10.83,1071900.0,10.77,10.85,10.76,10.83,1071900.0
2013-07-29 12:00:00,10.83,10.88,10.81,10.86,387000.0,10.83,10.88,10.81,10.86,387000.0
2013-07-29 12:30:00,10.85,10.89,10.84,10.86,361200.0,10.85,10.89,10.84,10.86,361200.0
2013-07-29 13:00:00,10.86,10.92,10.85,10.88,650200.0,10.86,10.92,10.85,10.88,650200.0
2013-07-29 13:30:00,10.88,10.91,10.84,10.89,573700.0,10.88,10.91,10.84,10.89,573700.0
2013-07-29 14:00:00,10.89,10.92,10.88,10.92,665600.0,10.89,10.92,10.88,10.92,665600.0
2013-07-29 14:30:00,10.92,10.98,10.91,10.96,485200.0,10.92,10.98,10.91,10.96,485200.0
2013-07-29 15:00:00,10.96,10.97,10.94,10.96,1902800.0,10.96,10.97,10.94,10.96,1902800.0
2013-07-29 15:30:00,10.97,10.99,10.95,10.97,1668200.0,10.97,10.99,10.95,10.97,1668200.0
2013-07-30 09:30:00,11.0,11.02,10.92,10.96,1316900.0,11.0,11.02,10.92,10.96,1316900.0
2013-07-30 10:00:00,10.97,10.99,10.93,10.95,3038700.0,10.97,10.99,10.93,10.95,3038700.0
2013-07-30 10:30:00,10.95,10.97,10.85,10.87,2190900.0,10.95,10.97,10.85,10.87,2190900.0
2013-07-30 11:00:00,10.87,10.91,10.86,10.91,1271100.0,10.87,10.91,10.86,10.91,1271100.0
2013-07-30 11:30:00,10.9,10.92,10.88,10.92,874600.0,10.9,10.92,10.88,10.92,874600.0
2013-07-30 12:00:00,10.92,10.92,10.84,10.87,868200.0,10.92,10.92,10.84,10.87,868200.0
2013-07-30 12:30:00,10.87,10.92,10.85,10.9,1191700.0,10.87,10.92,10.85,10.9,1191700.0
2013-07-30 13:00:00,10.9,10.91,10.86,10.88,518400.0,10.9,10.91,10.86,10.88,518400.0
2013-07-30 13:30:00,10.88,10.9,10.85,10.87,1306000.0,10.88,10.9,10.85,10.87,1306000.0
2013-07-30 14:00:00,10.87,10.88,10.83,10.86,707200.0,10.87,10.88,10.83,10.86,707200.0
2013-07-30 14:30:00,10.86,10.87,10.83,10.86,1177300.0,10.86,10.87,10.83,10.86,1177300.0
2013-07-30 15:00:00,10.86,10.86,10.81,10.86,2077800.0,10.86,10.86,10.81,10.86,2077800.0
2013-07-30 15:30:00,10.86,10.89,10.82,10.83,3148500.0,10.86,10.89,10.82,10.83,3148500.0
2013-07-31 09:30:00,10.84,10.95,10.83,10.94,1266300.0,10.84,10.95,10.83,10.94,1266300.0
2013-07-31 10:00:00,10.94,10.95,10.87,10.94,2094100.0,10.94,10.95,10.87,10.94,2094100.0
2013-07-31 10:30:00,10.94,10.99,10.92,10.98,2185400.0,10.94,10.99,10.92,10.98,2185400.0
2013-07-31 11:00:00,10.99,11.0,10.91,10.93,1221000.0,10.99,11.0,10.91,10.93,1221000.0
2013-07-31 11:30:00,10.93,11.0,10.92,10.98,1301100.0,10.93,11.0,10.92,10.98,1301100.0
2013-07-31 12:00:00,10.97,10.99,10.94,10.95,377600.0,10.97,10.99,10.94,10.95,377600.0
2013-07-31 12:30:00,10.95,10.97,10.94,10.95,581300.0,10.95,10.97,10.94,10.95,581300.0
2013-07-31 13:00:00,10.96,10.97,10.92,10.92,539000.0,10.96,10.97,10.92,10.92,539000.0
2013-07-31 13:30:00,10.92,10.95,10.9,10.92,786600.0,10.92,10.95,10.9,10.92,786600.0
2013-07-31 14:00:00,10.93,10.97,10.89,10.92,675600.0,10.93,10.97,10.89,10.92,675600.0
2013-07-31 14:30:00,10.92,11.0,10.92,10.98,603000.0,10.92,11.0,10.92,10.98,603000.0
2013-07-31 15:00:00,10.99,10.99,10.93,10.95,562500.0,10.99,10.99,10.93,10.95,562500.0
2013-07-31 15:30:00,10.95,10.95,10.88,10.91,2042600.0,10.95,10.95,10.88,10.91,2042600.0
2013-08-01 09:30:00,10.96,11.09,10.92,11.06,2890600.0,10.96,11.09,10.92,11.06,2890600.0
2013-08-01 10:00:00,11.07,11.35,11.06,11.32,6566100.0,11.07,11.35,11.06,11.32,6566100.0
2013-08-01 10:30:00,11.31,11.46,11.3,11.41,4352400.0,11.31,11.46,11.3,11.41,4352400.0
2013-08-01 11:00:00,11.42,11.49,11.33,11.41,2800500.0,11.42,11.49,11.33,11.41,2800500.0
2013-08-01 11:30:00,11.4,11.46,11.33,11.36,1243000.0,11.4,11.46,11.33,11.36,1243000.0
2013-08-01 12:00:00,11.36,11.39,11.29,11.34,1225600.0,11.36,11.39,11.29,11.34,1225600.0
2013-08-01 12:30:00,11.34,11.37,11.29,11.33,1426100.0,11.34,11.37,11.29,11.33,1426100.0
2013-08-01 13:00:00,11.33,11.34,11.26,11.27,1071900.0,11.33,11.34,11.26,11.27,1071900.0
2013-08-01 13:30:00,11.28,11.33,11.26,11.31,756800.0,11.28,11.33,11.26,11.31,756800.0
2013-08-01 14:00:00,11.31,11.31,11.25,11.26,2640300.0,11.31,11.31,11.25,11.26,2640300.0
2013-08-01 14:30:00,11.26,11.27,11.16,11.19,2543200.0,11.26,11.27,11.16,11.19,2543200.0
2013-08-01 15:00:00,11.19,11.2,10.99,11.05,2644100.0,11.19,11.2,10.99,11.05,2644100.0
2013-08-01 15:30:00,11.05,11.19,11.05,11.14,3254500.0,11.05,11.19,11.05,11.14,3254500.0
2013-08-02 09:30:00,11.12,11.21,11.1,11.16,1043500.0,11.12,11.21,11.1,11.16,1043500.0
2013-08-02 10:00:00,11.17,11.33,11.15,11.3,2373900.0,11.17,11.33,11.15,11.3,2373900.0
2013-08-02 10:30:00,11.3,11.32,11.23,11.23,1034600.0,11.3,11.32,11.23,11.23,1034600.0
2013-08-02 11:00:00,11.23,11.28,11.19,11.19,855900.0,11.23,11.28,11.19,11.19,855900.0
2013-08-02 11:30:00,11.19,11.22,11.18,11.21,509000.0,11.19,11.22,11.18,11.21,509000.0
2013-08-02 12:00:00,11.22,11.25,11.21,11.25,300800.0,11.22,11.25,11.21,11.25,300800.0
2013-08-02 12:30:00,11.25,11.28,11.21,11.24,848200.0,11.25,11.28,11.21,11.24,848200.0
2013-08-02 13:00:00,11.23,11.29,11.22,11.26,1045600.0,11.23,11.29,11.22,11.26,1045600.0
2013-08-02 13:30:00,11.25,11.28,11.24,11.24,523800.0,11.25,11.28,11.24,11.24,523800.0
2013-08-02 14:00:00,11.24,11.27,11.24,11.26,439200.0,11.24,11.27,11.24,11.26,439200.0
2013-08-02 14:30:00,11.25,11.28,11.25,11.27,467700.0,11.25,11.28,11.25,11.27,467700.0
2013-08-02 15:00:00,11.27,11.27,11.23,11.24,763700.0,11.27,11.27,11.23,11.24,763700.0
2013-08-02 15:30:00,11.24,11.28,11.22,11.24,1982700.0,11.24,11.28,11.22,11.24,1982700.0
2013-08-05 09:30:00,11.17,11.29,11.12,11.26,1291600.0,11.17,11.29,11.12,11.26,1291600.0
2013-08-05 10:00:00,11.26,11.37,11.24,11.35,801500.0,11.26,11.37,11.24,11.35,801500.0
2013-08-05 10:30:00,11.36,11.38,11.24,11.26,975800.0,11.36,11.38,11.24,11.26,975800.0
2013-08-05 11:00:00,11.25,11.26,11.2,11.21,1038500.0,11.25,11.26,11.2,11.21,1038500.0
2013-08-05 11:30:00,11.22,11.22,11.16,11.18,504500.0,11.22,11.22,11.16,11.18,504500.0
2013-08-05 12:00:00,11.18,11.21,11.18,11.18,523600.0,11.18,11.21,11.18,11.18,523600.0
2013-08-05 12:30:00,11.19,11.2,11.16,11.2,285600.0,11.19,11.2,11.16,11.2,285600.0
2013-08-05 13:00:00,11.2,11.2,11.15,11.16,278800.0,11.2,11.2,11.15,11.16,278800.0
2013-08-05 13:30:00,11.16,11.19,11.16,11.18,285700.0,11.16,11.19,11.16,11.18,285700.0
2013-08-05 14:00:00,11.18,11.18,11.15,11.16,257200.0,11.18,11.18,11.15,11.16,257200.0
2013-08-05 14:30:00,11.15,11.21,11.15,11.19,820200.0,11.15,11.21,11.15,11.19,820200.0
2013-08-05 15:00:00,11.19,11.22,11.19,11.22,399900.0,11.19,11.22,11.19,11.22,399900.0
2013-08-05 15:30:00,11.22,11.24,11.2,11.22,1243800.0,11.22,11.24,11.2,11.22,1243800.0
2013-08-06 09:30:00,11.22,11.22,11.09,11.09,990200.0,11.22,11.22,11.09,11.09,990200.0
2013-08-06 10:00:00,11.09,11.15,11.04,11.05,1619400.0,11.09,11.15,11.04,11.05,1619400.0
2013-08-06 10:30:00,11.05,11.05,10.97,10.98,1552100.0,11.05,11.05,10.97,10.98,1552100.0
2013-08-06 11:00:00,10.98,11.06,10.96,11.06,493700.0,10.98,11.06,10.96,11.06,493700.0
2013-08-06 11:30:00,11.06,11.06,11.0,11.01,368000.0,11.06,11.06,11.0,11.01,368000.0
2013-08-06 12:00:00,11.0,11.08,10.98,11.06,745800.0,11.0,11.08,10.98,11.06,745800.0
2013-08-06 12:30:00,11.07,11.13,11.06,11.13,402300.0,11.07,11.13,11.06,11.13,402300.0
2013-08-06 13:00:00,11.12,11.18,11.12,11.16,553500.0,11.12,11.18,11.12,11.16,553500.0
2013-08-06 13:30:00,11.16,11.18,11.15,11.17,453700.0,11.16,11.18,11.15,11.17,453700.0
2013-08-06 14:00:00,11.17,11.2,11.15,11.2,660300.0,11.17,11.2,11.15,11.2,660300.0
2013-08-06 14:30:00,11.19,11.2,11.17,11.18,760600.0,11.19,11.2,11.17,11.18,760600.0
2013-08-06 15:00:00,11.17,11.2,11.17,11.18,641800.0,11.17,11.2,11.17,11.18,641800.0
2013-08-06 15:30:00,11.19,11.21,11.17,11.19,2148100.0,11.19,11.21,11.17,11.19,2148100.0
2013-08-07 09:30:00,11.16,11.18,11.07,11.09,371800.0,11.16,11.18,11.07,11.09,371800.0
2013-08-07 10:00:00,11.08,11.1,11.05,11.05,560800.0,11.08,11.1,11.05,11.05,560800.0
2013-08-07 10:30:00,11.05,11.08,11.03,11.06,772200.0,11.05,11.08,11.03,11.06,772200.0
2013-08-07 11:00:00,11.06,11.06,11.01,11.02,764700.0,11.06,11.06,11.01,11.02,764700.0
2013-08-07 11:30:00,11.01,11.07,11.01,11.06,485700.0,11.01,11.07,11.01,11.06,485700.0
2013-08-07 12:00:00,11.06,11.08,11.03,11.08,317900.0,11.06,11.08,11.03,11.08,317900.0
2013-08-07 12:30:00,11.08,11.11,11.07,11.1,1249800.0,11.08,11.11,11.07,11.1,1249800.0
2013-08-07 13:00:00,11.1,11.13,11.09,11.12,191200.0,11.1,11.13,11.09,11.12,191200.0
2013-08-07 13:30:00,11.12,11.14,11.11,11.14,170300.0,11.12,11.14,11.11,11.14,170300.0
2013-08-07 14:00:00,11.13,11.14,11.08,11.08,659500.0,11.13,11.14,11.08,11.08,659500.0
2013-08-07 14:30:00,11.08,11.11,11.07,11.09,849400.0,11.08,11.11,11.07,11.09,849400.0
2013-08-07 15:00:00,11.09,11.15,11.07,11.13,832000.0,11.09,11.15,11.07,11.13,832000.0
2013-08-07 15:30:00,11.13,11.13,11.1,11.12,1046000.0,11.13,11.13,11.1,11.12,1046000.0
2013-08-08 09:30:00,11.19,11.25,11.16,11.21,794800.0,11.19,11.25,11.16,11.21,794800.0
2013-08-08 10:00:00,11.22,11.29,11.21,11.27,1635900.0,11.22,11.29,11.21,11.27,1635900.0
2013-08-08 10:30:00,11.27,11.28,11.22,11.25,761500.0,11.27,11.28,11.22,11.25,761500.0
2013-08-08 11:00:00,11.25,11.26,11.2,11.25,2752100.0,11.25,11.26,11.2,11.25,2752100.0
2013-08-08 11:30:00,11.24,11.27,11.22,11.23,446400.0,11.24,11.27,11.22,11.23,446400.0
2013-08-08 12:00:00,11.23,11.3,11.22,11.29,651800.0,11.23,11.3,11.22,11.29,651800.0
2013-08-08 12:30:00,11.28,11.29,11.26,11.27,463700.0,11.28,11.29,11.26,11.27,463700.0
2013-08-08 13:00:00,11.27,11.3,11.26,11.27,454300.0,11.27,11.3,11.26,11.27,454300.0
2013-08-08 13:30:00,11.28,11.29,11.26,11.27,562200.0,11.28,11.29,11.26,11.27,562200.0
2013-08-08 14:00:00,11.27,11.28,11.26,11.26,281400.0,11.27,11.28,11.26,11.26,281400.0
2013-08-08 14:30:00,11.27,11.28,11.27,11.27,528200.0,11.27,11.28,11.27,11.27,528200.0
2013-08-08 15:00:00,11.28,11.31,11.27,11.3,705800.0,11.28,11.31,11.27,11.3,705800.0
2013-08-08 15:30:00,11.31,11.34,11.3,11.32,1948400.0,11.31,11.34,11.3,11.32,1948400.0
2013-08-09 09:30:00,11.28,11.38,11.27,11.37,631500.0,11.28,11.38,11.27,11.37,631500.0
2013-08-09 10:00:00,11.37,11.38,11.31,11.38,887300.0,11.37,11.38,11.31,11.38,887300.0
2013-08-09 10:30:00,11.38,11.44,11.36,11.41,1454700.0,11.38,11.44,11.36,11.41,1454700.0
2013-08-09 11:00:00,11.42,11.42,11.35,11.38,913200.0,11.42,11.42,11.35,11.38,913200.0
2013-08-09 11:30:00,11.38,11.4,11.37,11.38,379400.0,11.38,11.4,11.37,11.38,379400.0
2013-08-09 12:00:00,11.38,11.39,11.36,11.37,302600.0,11.38,11.39,11.36,11.37,302600.0
2013-08-09 12:30:00,11.38,11.4,11.36,11.38,611100.0,11.38,11.4,11.36,11.38,611100.0
2013-08-09 13:00:00,11.38,11.38,11.35,11.37,332800.0,11.38,11.38,11.35,11.37,332800.0
2013-08-09 13:30:00,11.37,11.38,11.35,11.36,325000.0,11.37,11.38,11.35,11.36,325000.0
2013-08-09 14:00:00,11.35,11.36,11.33,11.35,507700.0,11.35,11.36,11.33,11.35,507700.0
2013-08-09 14:30:00,11.35,11.35,11.31,11.34,473900.0,11.35,11.35,11.31,11.34,473900.0
2013-08-09 15:00:00,11.33,11.35,11.32,11.33,532900.0,11.33,11.35,11.32,11.33,532900.0
2013-08-09 15:30:00,11.33,11.39,11.33,11.36,1726900.0,11.33,11.39,11.33,11.36,1726900.0
2013-08-12 09:30:00,11.29,11.34,11.21,11.31,576200.0,11.29,11.34,11.21,11.31,576200.0
2013-08-12 10:00:00,11.32,11.34,11.29,11.3,793100.0,11.32,11.34,11.29,11.3,793100.0
2013-08-12 10:30:00,11.3,11.4,11.3,11.37,1191800.0,11.3,11.4,11.3,11.37,1191800.0
2013-08-12 11:00:00,11.36,11.39,11.34,11.37,855300.0,11.36,11.39,11.34,11.37,855300.0
2013-08-12 11:30:00,11.37,11.39,11.35,11.37,427600.0,11.37,11.39,11.35,11.37,427600.0
2013-08-12 12:00:00,11.37,11.38,11.32,11.34,657300.0,11.37,11.38,11.32,11.34,657300.0
2013-08-12 12:30:00,11.33,11.38,11.31,11.38,627000.0,11.33,11.38,11.31,11.38,627000.0
2013-08-12 13:00:00,11.37,11.38,11.32,11.33,292900.0,11.37,11.38,11.32,11.33,292900.0
2013-08-12 13:30:00,11.34,11.34,11.3,11.32,430000.0,11.34,11.34,11.3,11.32,430000.0
2013-08-12 14:00:00,11.31,11.33,11.29,11.32,883900.0,11.31,11.33,11.29,11.32,883900.0
2013-08-12 14:30:00,11.32,11.34,11.3,11.34,382600.0,11.32,11.34,11.3,11.34,382600.0
2013-08-12 15:00:00,11.34,11.34,11.32,11.33,281800.0,11.34,11.34,11.32,11.33,281800.0
2013-08-12 15:30:00,11.33,11.35,11.31,11.34,1154600.0,11.33,11.35,11.31,11.34,1154600.0
2013-08-13 09:30:00,11.35,11.4,11.32,11.39,1198800.0,11.35,11.4,11.32,11.39,1198800.0
2013-08-13 10:00:00,11.39,11.4,11.23,11.26,1633700.0,11.39,11.4,11.23,11.26,1633700.0
2013-08-13 10:30:00,11.25,11.29,11.22,11.25,689900.0,11.25,11.29,11.22,11.25,689900.0
2013-08-13 11:00:00,11.26,11.27,11.22,11.25,697800.0,11.26,11.27,11.22,11.25,697800.0
2013-08-13 11:30:00,11.25,11.28,11.25,11.26,304100.0,11.25,11.28,11.25,11.26,304100.0
2013-08-13 12:00:00,11.25,11.26,11.24,11.25,425300.0,11.25,11.26,11.24,11.25,425300.0
2013-08-13 12:30:00,11.25,11.27,11.23,11.27,613800.0,11.25,11.27,11.23,11.27,613800.0
2013-08-13 13:00:00,11.26,11.29,11.25,11.29,254000.0,11.26,11.29,11.25,11.29,254000.0
2013-08-13 13:30:00,11.29,11.29,11.24,11.24,286700.0,11.29,11.29,11.24,11.24,286700.0
2013-08-13 14:00:00,11.25,11.27,11.24,11.26,739300.0,11.25,11.27,11.24,11.26,739300.0
2013-08-13 14:30:00,11.26,11.26,11.22,11.26,1967900.0,11.26,11.26,11.22,11.26,1967900.0
2013-08-13 15:00:00,11.26,11.29,11.25,11.27,619000.0,11.26,11.29,11.25,11.27,619000.0
2013-08-13 15:30:00,11.27,11.28,11.23,11.24,1017100.0,11.27,11.28,11.23,11.24,1017100.0
2013-08-14 09:30:00,11.19,11.3,11.19,11.25,545700.0,11.19,11.3,11.19,11.25,545700.0
2013-08-14 10:00:00,11.25,11.25,11.23,11.25,217200.0,11.25,11.25,11.23,11.25,217200.0
2013-08-14 10:30:00,11.25,11.25,11.22,11.24,361700.0,11.25,11.25,11.22,11.24,361700.0
2013-08-14 11:00:00,11.24,11.29,11.23,11.29,1006300.0,11.24,11.29,11.23,11.29,1006300.0
2013-08-14 11:30:00,11.3,11.32,11.27,11.29,591500.0,11.3,11.32,11.27,11.29,591500.0
2013-08-14 12:00:00,11.29,11.31,11.28,11.3,463500.0,11.29,11.31,11.28,11.3,463500.0
2013-08-14 12:30:00,11.31,11.32,11.26,11.27,293100.0,11.31,11.32,11.26,11.27,293100.0
2013-08-14 13:00:00,11.27,11.28,11.23,11.23,439200.0,11.27,11.28,11.23,11.23,439200.0
2013-08-14 13:30:00,11.23,11.24,11.2,11.2,658800.0,11.23,11.24,11.2,11.2,658800.0
2013-08-14 14:00:00,11.2,11.2,11.14,11.15,934100.0,11.2,11.2,11.14,11.15,934100.0
2013-08-14 14:30:00,11.15,11.18,11.14,11.18,565000.0,11.15,11.18,11.14,11.18,565000.0
2013-08-14 15:00:00,11.18,11.25,11.17,11.25,1050000.0,11.18,11.25,11.17,11.25,1050000.0
2013-08-14 15:30:00,11.25,11.3,11.24,11.28,2586000.0,11.25,11.3,11.24,11.28,2586000.0
2013-08-15 09:30:00,11.16,11.21,11.06,11.07,1163500.0,11.16,11.21,11.06,11.07,1163500.0
2013-08-15 10:00:00,11.06,11.06,10.92,11.0,3324800.0,11.06,11.06,10.92,11.0,3324800.0
2013-08-15 10:30:00,11.0,11.0,10.93,10.94,1546200.0,11.0,11.0,10.93,10.94,1546200.0
2013-08-15 11:00:00,10.94,10.98,10.94,10.98,1094200.0,10.94,10.98,10.94,10.98,1094200.0
2013-08-15 11:30:00,10.98,11.01,10.96,10.97,479300.0,10.98,11.01,10.96,10.97,479300.0
2013-08-15 12:00:00,10.96,11.07,10.96,11.03,1113100.0,10.96,11.07,10.96,11.03,1113100.0
2013-08-15 12:30:00,11.04,11.1,11.02,11.08,613600.0,11.04,11.1,11.02,11.08,613600.0
2013-08-15 13:00:00,11.08,11.09,11.0,11.04,1054300.0,11.08,11.09,11.0,11.04,1054300.0
2013-08-15 13:30:00,11.03,11.08,11.0,11.0,862500.0,11.03,11.08,11.0,11.0,862500.0
2013-08-15 14:00:00,11.0,11.04,10.97,11.03,728800.0,11.0,11.04,10.97,11.03,728800.0
2013-08-15 14:30:00,11.03,11.07,11.01,11.04,677900.0,11.03,11.07,11.01,11.04,677900.0
2013-08-15 15:00:00,11.04,11.05,10.99,11.0,745700.0,11.04,11.05,10.99,11.0,745700.0
2013-08-15 15:30:00,11.0,11.02,10.99,11.0,1429600.0,11.0,11.02,10.99,11.0,1429600.0
2013-08-16 09:30:00,10.95,11.01,10.93,10.99,1445300.0,10.95,11.01,10.93,10.99,1445300.0
2013-08-16 10:00:00,10.98,11.04,10.96,11.04,1206700.0,10.98,11.04,10.96,11.04,1206700.0
2013-08-16 10:30:00,11.03,11.07,10.99,11.07,1130400.0,11.03,11.07,10.99,11.07,1130400.0
2013-08-16 11:00:00,11.06,11.11,11.06,11.08,826100.0,11.06,11.11,11.06,11.08,826100.0
2013-08-16 11:30:00,11.08,11.15,11.06,11.15,557400.0,11.08,11.15,11.06,11.15,557400.0
2013-08-16 12:00:00,11.15,11.22,11.11,11.17,1423100.0,11.15,11.22,11.11,11.17,1423100.0
2013-08-16 12:30:00,11.17,11.2,11.14,11.14,1213000.0,11.17,11.2,11.14,11.14,1213000.0
2013-08-16 13:00:00,11.14,11.16,11.13,11.14,956200.0,11.14,11.16,11.13,11.14,956200.0
2013-08-16 13:30:00,11.14,11.16,11.12,11.15,777700.0,11.14,11.16,11.12,11.15,777700.0
2013-08-16 14:00:00,11.14,11.17,11.1,11.14,925800.0,11.14,11.17,11.1,11.14,925800.0
2013-08-16 14:30:00,11.13,11.14,11.08,11.12,639600.0,11.13,11.14,11.08,11.12,639600.0
2013-08-16 15:00:00,11.11,11.12,11.09,11.1,286900.0,11.11,11.12,11.09,11.1,286900.0
2013-08-16 15:30:00,11.1,11.13,11.04,11.05,2257400.0,11.1,11.13,11.04,11.05,2257400.0
2013-08-19 09:30:00,11.07,11.1,11.01,11.09,812000.0,11.07,11.1,11.01,11.09,812000.0
2013-08-19 10:00:00,11.09,11.09,11.03,11.04,720600.0,11.09,11.09,11.03,11.04,720600.0
2013-08-19 10:30:00,11.04,11.06,11.02,11.05,1062000.0,11.04,11.06,11.02,11.05,1062000.0
2013-08-19 11:00:00,11.05,11.12,11.05,11.11,907900.0,11.05,11.12,11.05,11.11,907900.0
2013-08-19 11:30:00,11.11,11.17,11.1,11.11,815900.0,11.11,11.17,11.1,11.11,815900.0
2013-08-19 12:00:00,11.11,11.11,11.08,11.1,424800.0,11.11,11.11,11.08,11.1,424800.0
2013-08-19 12:30:00,11.09,11.11,11.08,11.1,265500.0,11.09,11.11,11.08,11.1,265500.0
2013-08-19 13:00:00,11.1,11.1,11.09,11.09,386300.0,11.1,11.1,11.09,11.09,386300.0
2013-08-19 13:30:00,11.1,11.1,11.06,11.06,382900.0,11.1,11.1,11.06,11.06,382900.0
2013-08-19 14:00:00,11.06,11.07,11.06,11.06,288900.0,11.06,11.07,11.06,11.06,288900.0
2013-08-19 14:30:00,11.06,11.07,11.02,11.03,712400.0,11.06,11.07,11.02,11.03,712400.0
2013-08-19 15:00:00,11.03,11.05,11.02,11.03,801100.0,11.03,11.05,11.02,11.03,801100.0
2013-08-19 15:30:00,11.03,11.04,10.98,10.99,1302900.0,11.03,11.04,10.98,10.99,1302900.0
2013-08-20 09:30:00,10.98,11.04,10.96,11.0,1036400.0,10.98,11.04,10.96,11.0,1036400.0
2013-08-20 10:00:00,11.0,11.05,11.0,11.04,436000.0,11.0,11.05,11.0,11.04,436000.0
2013-08-20 10:30:00,11.04,11.09,11.02,11.02,1118800.0,11.04,11.09,11.02,11.02,1118800.0
2013-08-20 11:00:00,11.02,11.04,11.0,11.02,458100.0,11.02,11.04,11.0,11.02,458100.0
2013-08-20 11:30:00,11.02,11.07,11.02,11.07,334400.0,11.02,11.07,11.02,11.07,334400.0
2013-08-20 12:00:00,11.07,11.09,11.06,11.08,466600.0,11.07,11.09,11.06,11.08,466600.0
2013-08-20 12:30:00,11.09,11.1,11.06,11.1,341900.0,11.09,11.1,11.06,11.1,341900.0
2013-08-20 13:00:00,11.09,11.12,11.04,11.04,497900.0,11.09,11.12,11.04,11.04,497900.0
2013-08-20 13:30:00,11.04,11.07,11.03,11.06,490500.0,11.04,11.07,11.03,11.06,490500.0
2013-08-20 14:00:00,11.06,11.1,11.05,11.05,656900.0,11.06,11.1,11.05,11.05,656900.0
2013-08-20 14:30:00,11.05,11.06,11.02,11.02,556400.0,11.05,11.06,11.02,11.02,556400.0
2013-08-20 15:00:00,11.02,11.08,11.02,11.08,500700.0,11.02,11.08,11.02,11.08,500700.0
2013-08-20 15:30:00,11.08,11.08,11.01,11.02,1529600.0,11.08,11.08,11.01,11.02,1529600.0
2013-08-21 09:30:00,11.03,11.07,11.0,11.02,773700.0,11.03,11.07,11.0,11.02,773700.0
2013-08-21 10:00:00,11.01,11.08,11.0,11.06,823500.0,11.01,11.08,11.0,11.06,823500.0
2013-08-21 10:30:00,11.05,11.08,11.01,11.01,462400.0,11.05,11.08,11.01,11.01,462400.0
2013-08-21 11:00:00,11.02,11.04,10.99,11.03,684800.0,11.02,11.04,10.99,11.03,684800.0
2013-08-21 11:30:00,11.03,11.03,10.98,11.02,687600.0,11.03,11.03,10.98,11.02,687600.0
2013-08-21 12:00:00,11.02,11.05,11.01,11.05,204100.0,11.02,11.05,11.01,11.05,204100.0
2013-08-21 12:30:00,11.04,11.07,11.03,11.07,263000.0,11.04,11.07,11.03,11.07,263000.0
2013-08-21 13:00:00,11.06,11.09,11.05,11.08,345400.0,11.06,11.09,11.05,11.08,345400.0
2013-08-21 13:30:00,11.07,11.11,11.07,11.1,282800.0,11.07,11.11,11.07,11.1,282800.0
2013-08-21 14:00:00,11.1,11.1,11.0,11.07,785900.0,11.1,11.1,11.0,11.07,785900.0
2013-08-21 14:30:00,11.08,11.19,11.07,11.19,681700.0,11.08,11.19,11.07,11.19,681700.0
2013-08-21 15:00:00,11.18,11.19,11.13,11.13,986000.0,11.18,11.19,11.13,11.13,986000.0
2013-08-21 15:30:00,11.13,11.17,11.1,11.11,1747900.0,11.13,11.17,11.1,11.11,1747900.0
2013-08-22 09:30:00,11.13,11.19,11.1,11.19,542800.0,11.13,11.19,11.1,11.19,542800.0
2013-08-22 10:00:00,11.19,11.25,11.15,11.21,741400.0,11.19,11.25,11.15,11.21,741400.0
2013-08-22 10:30:00,11.21,11.23,11.18,11.21,883400.0,11.21,11.23,11.18,11.21,883400.0
2013-08-22 11:00:00,11.21,11.23,11.19,11.22,1257700.0,11.21,11.23,11.19,11.22,1257700.0
2013-08-22 11:30:00,11.21,11.25,11.21,11.25,427000.0,11.21,11.25,11.21,11.25,427000.0
2013-08-22 12:00:00,11.24,11.3,11.24,11.25,567200.0,11.24,11.3,11.24,11.25,567200.0
2013-08-22 12:30:00,11.25,11.26,11.2,11.22,228100.0,11.25,11.26,11.2,11.22,228100.0
2013-08-22 13:00:00,11.22,11.22,11.19,11.19,406000.0,11.22,11.22,11.19,11.19,406000.0
2013-08-22 13:30:00,11.2,11.21,11.19,11.21,148300.0,11.2,11.21,11.19,11.21,148300.0
2013-08-22 14:00:00,11.2,11.21,11.19,11.2,286100.0,11.2,11.21,11.19,11.2,286100.0
2013-08-22 14:30:00,11.21,11.21,11.17,11.19,393700.0,11.21,11.21,11.17,11.19,393700.0
2013-08-22 15:00:00,11.19,11.2,11.17,11.2,248800.0,11.19,11.2,11.17,11.2,248800.0
2013-08-22 15:30:00,11.2,11.21,11.17,11.17,1259000.0,11.2,11.21,11.17,11.17,1259000.0
2013-08-23 09:30:00,11.19,11.3,11.18,11.26,785900.0,11.19,11.3,11.18,11.26,785900.0
2013-08-23 10:00:00,11.26,11.27,11.18,11.2,1466700.0,11.26,11.27,11.18,11.2,1466700.0
2013-08-23 10:30:00,11.2,11.21,11.15,11.19,932500.0,11.2,11.21,11.15,11.19,932500.0
2013-08-23 11:00:00,11.19,11.2,11.15,11.16,619100.0,11.19,11.2,11.15,11.16,619100.0
2013-08-23 11:30:00,11.15,11.18,11.15,11.17,673500.0,11.15,11.18,11.15,11.17,673500.0
2013-08-23 12:00:00,11.18,11.23,11.17,11.2,1126300.0,11.18,11.23,11.17,11.2,1126300.0
2013-08-23 12:30:00,11.2,11.21,11.16,11.2,787700.0,11.2,11.21,11.16,11.2,787700.0
2013-08-23 13:00:00,11.2,11.2,11.13,11.14,545900.0,11.2,11.2,11.13,11.14,545900.0
2013-08-23 13:30:00,11.13,11.16,11.11,11.14,1590600.0,11.13,11.16,11.11,11.14,1590600.0
2013-08-23 14:00:00,11.14,11.15,11.1,11.1,460900.0,11.14,11.15,11.1,11.1,460900.0
2013-08-23 14:30:00,11.1,11.12,11.08,11.09,1038900.0,11.1,11.12,11.08,11.09,1038900.0
2013-08-23 15:00:00,11.1,11.11,11.08,11.09,689000.0,11.1,11.11,11.08,11.09,689000.0
2013-08-23 15:30:00,11.09,11.14,11.09,11.13,1247500.0,11.09,11.14,11.09,11.13,1247500.0
2013-08-26 09:30:00,11.12,11.24,11.12,11.2,693400.0,11.12,11.24,11.12,11.2,693400.0
2013-08-26 10:00:00,11.2,11.23,11.19,11.2,1433300.0,11.2,11.23,11.19,11.2,1433300.0
2013-08-26 10:30:00,11.2,11.28,11.19,11.28,1244400.0,11.2,11.28,11.19,11.28,1244400.0
2013-08-26 11:00:00,11.28,11.3,11.24,11.27,974000.0,11.28,11.3,11.24,11.27,974000.0
2013-08-26 11:30:00,11.27,11.28,11.25,11.27,1793100.0,11.27,11.28,11.25,11.27,1793100.0
2013-08-26 12:00:00,11.27,11.28,11.26,11.27,597900.0,11.27,11.28,11.26,11.27,597900.0
2013-08-26 12:30:00,11.27,11.28,11.25,11.26,435600.0,11.27,11.28,11.25,11.26,435600.0
2013-08-26 13:00:00,11.26,11.3,11.26,11.28,447500.0,11.26,11.3,11.26,11.28,447500.0
2013-08-26 13:30:00,11.29,11.33,11.27,11.33,1197300.0,11.29,11.33,11.27,11.33,1197300.0
2013-08-26 14:00:00,11.33,11.37,11.32,11.34,853000.0,11.33,11.37,11.32,11.34,853000.0
2013-08-26 14:30:00,11.33,11.39,11.31,11.34,752100.0,11.33,11.39,11.31,11.34,752100.0
2013-08-26 15:00:00,11.35,11.35,11.23,11.27,1082800.0,11.35,11.35,11.23,11.27,1082800.0
2013-08-26 15:30:00,11.27,11.31,11.25,11.27,1340100.0,11.27,11.31,11.25,11.27,1340100.0
2013-08-27 09:30:00,11.2,11.2,11.04,11.08,957100.0,11.2,11.2,11.04,11.08,957100.0
2013-08-27 10:00:00,11.08,11.09,10.99,11.01,1659900.0,11.08,11.09,10.99,11.01,1659900.0
2013-08-27 10:30:00,11.01,11.02,10.89,10.95,1947000.0,11.01,11.02,10.89,10.95,1947000.0
2013-08-27 11:00:00,10.95,10.96,10.89,10.92,911600.0,10.95,10.96,10.89,10.92,911600.0
2013-08-27 11:30:00,10.92,10.93,10.77,10.84,1745000.0,10.92,10.93,10.77,10.84,1745000.0
2013-08-27 12:00:00,10.84,10.87,10.77,10.86,1302200.0,10.84,10.87,10.77,10.86,1302200.0
2013-08-27 12:30:00,10.87,10.89,10.81,10.81,759200.0,10.87,10.89,10.81,10.81,759200.0
2013-08-27 13:00:00,10.82,10.82,10.74,10.77,1268200.0,10.82,10.82,10.74,10.77,1268200.0
2013-08-27 13:30:00,10.77,10.81,10.75,10.76,719300.0,10.77,10.81,10.75,10.76,719300.0
2013-08-27 14:00:00,10.77,10.78,10.7,10.73,880900.0,10.77,10.78,10.7,10.73,880900.0
2013-08-27 14:30:00,10.73,10.75,10.72,10.74,653600.0,10.73,10.75,10.72,10.74,653600.0
2013-08-27 15:00:00,10.74,10.75,10.66,10.71,1288000.0,10.74,10.75,10.66,10.71,1288000.0
2013-08-27 15:30:00,10.71,10.71,10.66,10.7,1942800.0,10.71,10.71,10.66,10.7,1942800.0
2013-08-28 09:30:00,10.68,10.84,10.67,10.75,1331600.0,10.68,10.84,10.67,10.75,1331600.0
2013-08-28 10:00:00,10.75,10.81,10.73,10.78,1087100.0,10.75,10.81,10.73,10.78,1087100.0
2013-08-28 10:30:00,10.78,10.82,10.76,10.77,1397700.0,10.78,10.82,10.76,10.77,1397700.0
2013-08-28 11:00:00,10.77,10.77,10.73,10.74,629400.0,10.77,10.77,10.73,10.74,629400.0
2013-08-28 11:30:00,10.75,10.8,10.73,10.8,499900.0,10.75,10.8,10.73,10.8,499900.0
2013-08-28 12:00:00,10.8,10.84,10.79,10.84,496200.0,10.8,10.84,10.79,10.84,496200.0
2013-08-28 12:30:00,10.84,10.87,10.83,10.86,376900.0,10.84,10.87,10.83,10.86,376900.0
2013-08-28 13:00:00,10.86,10.88,10.8,10.84,666200.0,10.86,10.88,10.8,10.84,666200.0
2013-08-28 13:30:00,10.84,10.84,10.78,10.79,570500.0,10.84,10.84,10.78,10.79,570500.0
2013-08-28 14:00:00,10.79,10.8,10.72,10.73,593700.0,10.79,10.8,10.72,10.73,593700.0
2013-08-28 14:30:00,10.72,10.76,10.71,10.72,605200.0,10.72,10.76,10.71,10.72,605200.0
2013-08-28 15:00:00,10.72,10.75,10.7,10.71,1019300.0,10.72,10.75,10.7,10.71,1019300.0
2013-08-28 15:30:00,10.72,10.73,10.69,10.69,2929200.0,10.72,10.73,10.69,10.69,2929200.0
2013-08-29 09:30:00,10.68,10.74,10.66,10.72,1557300.0,10.68,10.74,10.66,10.72,1557300.0
2013-08-29 10:00:00,10.72,10.81,10.71,10.73,726300.0,10.72,10.81,10.71,10.73,726300.0
2013-08-29 10:30:00,10.73,10.85,10.73,10.83,700300.0,10.73,10.85,10.73,10.83,700300.0
2013-08-29 11:00:00,10.84,10.84,10.78,10.82,588900.0,10.84,10.84,10.78,10.82,588900.0
2013-08-29 11:30:00,10.82,10.84,10.82,10.82,171600.0,10.82,10.84,10.82,10.82,171600.0
2013-08-29 12:00:00,10.83,10.83,10.77,10.78,1172700.0,10.83,10.83,10.77,10.78,1172700.0
2013-08-29 12:30:00,10.78,10.78,10.73,10.74,337000.0,10.78,10.78,10.73,10.74,337000.0
2013-08-29 13:00:00,10.74,10.74,10.67,10.7,1050700.0,10.74,10.74,10.67,10.7,1050700.0
2013-08-29 13:30:00,10.7,10.7,10.65,10.69,393000.0,10.7,10.7,10.65,10.69,393000.0
2013-08-29 14:00:00,10.69,10.71,10.68,10.7,390600.0,10.69,10.71,10.68,10.7,390600.0
2013-08-29 14:30:00,10.7,10.73,10.69,10.72,502500.0,10.7,10.73,10.69,10.72,502500.0
2013-08-29 15:00:00,10.72,10.72,10.64,10.65,1432300.0,10.72,10.72,10.64,10.65,1432300.0
2013-08-29 15:30:00,10.65,10.67,10.61,10.66,1388900.0,10.65,10.67,10.61,10.66,1388900.0
2013-08-30 09:30:00,10.69,10.73,10.66,10.67,929500.0,10.69,10.73,10.66,10.67,929500.0
2013-08-30 10:00:00,10.67,10.68,10.58,10.59,764400.0,10.67,10.68,10.58,10.59,764400.0
2013-08-30 10:30:00,10.6,10.6,10.54,10.59,702200.0,10.6,10.6,10.54,10.59,702200.0
2013-08-30 11:00:00,10.59,10.61,10.56,10.57,616700.0,10.59,10.61,10.56,10.57,616700.0
2013-08-30 11:30:00,10.57,10.61,10.57,10.58,365400.0,10.57,10.61,10.57,10.58,365400.0
2013-08-30 12:00:00,10.58,10.63,10.57,10.61,223800.0,10.58,10.63,10.57,10.61,223800.0
2013-08-30 12:30:00,10.61,10.61,10.58,10.6,175400.0,10.61,10.61,10.58,10.6,175400.0
2013-08-30 13:00:00,10.6,10.65,10.55,10.63,1764200.0,10.6,10.65,10.55,10.63,1764200.0
2013-08-30 13:30:00,10.63,10.65,10.61,10.61,283000.0,10.63,10.65,10.61,10.61,283000.0
2013-08-30 14:00:00,10.6,10.62,10.59,10.6,279700.0,10.6,10.62,10.59,10.6,279700.0
2013-08-30 14:30:00,10.61,10.63,10.6,10.62,263700.0,10.61,10.63,10.6,10.62,263700.0
2013-08-30 15:00:00,10.62,10.62,10.59,10.61,418400.0,10.62,10.62,10.59,10.61,418400.0
2013-08-30 15:30:00,10.61,10.61,10.54,10.58,1712100.0,10.61,10.61,10.54,10.58,1712100.0
2013-09-03 09:30:00,10.8,11.03,10.75,11.0,2279600.0,10.8,11.03,10.75,11.0,2279600.0
2013-09-03 10:00:00,11.0,11.05,10.94,10.98,1860800.0,11.0,11.05,10.94,10.98,1860800.0
2013-09-03 10:30:00,10.97,11.08,10.96,11.03,1031400.0,10.97,11.08,10.96,11.03,1031400.0
2013-09-03 11:00:00,11.02,11.04,10.9,10.9,747600.0,11.02,11.04,10.9,10.9,747600.0
2013-09-03 11:30:00,10.91,10.94,10.86,10.87,661500.0,10.91,10.94,10.86,10.87,661500.0
2013-09-03 12:00:00,10.88,10.9,10.85,10.86,512700.0,10.88,10.9,10.85,10.86,512700.0
2013-09-03 12:30:00,10.86,10.89,10.82,10.83,474400.0,10.86,10.89,10.82,10.83,474400.0
2013-09-03 13:00:00,10.83,10.88,10.81,10.87,521200.0,10.83,10.88,10.81,10.87,521200.0
2013-09-03 13:30:00,10.87,10.9,10.84,10.85,553000.0,10.87,10.9,10.84,10.85,553000.0
2013-09-03 14:00:00,10.85,10.88,10.84,10.87,404200.0,10.85,10.88,10.84,10.87,404200.0
2013-09-03 14:30:00,10.87,10.88,10.85,10.88,568800.0,10.87,10.88,10.85,10.88,568800.0
2013-09-03 15:00:00,10.88,10.94,10.88,10.89,859000.0,10.88,10.94,10.88,10.89,859000.0
2013-09-03 15:30:00,10.89,10.92,10.87,10.9,1452500.0,10.89,10.92,10.87,10.9,1452500.0
2013-09-04 09:30:00,10.87,10.89,10.68,10.72,2116400.0,10.87,10.89,10.68,10.72,2116400.0
2013-09-04 10:00:00,10.72,10.8,10.71,10.76,1513100.0,10.72,10.8,10.71,10.76,1513100.0
2013-09-04 10:30:00,10.77,10.78,10.74,10.75,778700.0,10.77,10.78,10.74,10.75,778700.0
2013-09-04 11:00:00,10.74,10.82,10.74,10.82,809600.0,10.74,10.82,10.74,10.82,809600.0
2013-09-04 11:30:00,10.82,10.86,10.82,10.86,463100.0,10.82,10.86,10.82,10.86,463100.0
2013-09-04 12:00:00,10.86,10.91,10.85,10.87,646100.0,10.86,10.91,10.85,10.87,646100.0
2013-09-04 12:30:00,10.87,10.87,10.85,10.86,414900.0,10.87,10.87,10.85,10.86,414900.0
2013-09-04 13:00:00,10.86,10.89,10.85,10.89,467100.0,10.86,10.89,10.85,10.89,467100.0
2013-09-04 13:30:00,10.88,10.97,10.88,10.96,1119000.0,10.88,10.97,10.88,10.96,1119000.0
2013-09-04 14:00:00,10.96,11.09,10.96,11.01,3745500.0,10.96,11.09,10.96,11.01,3745500.0
2013-09-04 14:30:00,11.02,11.02,10.97,10.98,706700.0,11.02,11.02,10.97,10.98,706700.0
2013-09-04 15:00:00,10.97,11.02,10.95,11.0,2259200.0,10.97,11.02,10.95,11.0,2259200.0
2013-09-04 15:30:00,11.0,11.01,10.92,10.93,6695900.0,11.0,11.01,10.92,10.93,6695900.0
2013-09-05 09:30:00,10.96,11.19,10.95,11.12,2273400.0,10.96,11.19,10.95,11.12,2273400.0
2013-09-05 10:00:00,11.13,11.16,11.1,11.12,957400.0,11.13,11.16,11.1,11.12,957400.0
2013-09-05 10:30:00,11.12,11.13,11.09,11.11,673300.0,11.12,11.13,11.09,11.11,673300.0
2013-09-05 11:00:00,11.11,11.24,11.09,11.21,1744200.0,11.11,11.24,11.09,11.21,1744200.0
2013-09-05 11:30:00,11.2,11.24,11.2,11.24,846200.0,11.2,11.24,11.2,11.24,846200.0
2013-09-05 12:00:00,11.24,11.28,11.24,11.26,1228900.0,11.24,11.28,11.24,11.26,1228900.0
2013-09-05 12:30:00,11.26,11.36,11.25,11.36,1447600.0,11.26,11.36,11.25,11.36,1447600.0
2013-09-05 13:00:00,11.36,11.39,11.33,11.36,1637100.0,11.36,11.39,11.33,11.36,1637100.0
2013-09-05 13:30:00,11.36,11.47,11.36,11.46,3426500.0,11.36,11.47,11.36,11.46,3426500.0
2013-09-05 14:00:00,11.45,11.67,11.44,11.59,8252500.0,11.45,11.67,11.44,11.59,8252500.0
2013-09-05 14:30:00,11.59,11.6,11.43,11.45,5926700.0,11.59,11.6,11.43,11.45,5926700.0
2013-09-05 15:00:00,11.45,11.61,11.41,11.59,3580800.0,11.45,11.61,11.41,11.59,3580800.0
2013-09-05 15:30:00,11.59,11.6,11.55,11.57,4380000.0,11.59,11.6,11.55,11.57,4380000.0
2013-09-06 09:30:00,11.56,11.59,11.37,11.49,2294400.0,11.56,11.59,11.37,11.49,2294400.0
2013-09-06 10:00:00,11.48,11.6,11.44,11.6,3503500.0,11.48,11.6,11.44,11.6,3503500.0
2013-09-06 10:30:00,11.6,11.66,11.55,11.63,1768100.0,11.6,11.66,11.55,11.63,1768100.0
2013-09-06 11:00:00,11.64,11.67,11.59,11.62,1138200.0,11.64,11.67,11.59,11.62,1138200.0
2013-09-06 11:30:00,11.62,11.68,11.61,11.63,1359600.0,11.62,11.68,11.61,11.63,1359600.0
2013-09-06 12:00:00,11.63,11.64,11.58,11.59,484300.0,11.63,11.64,11.58,11.59,484300.0
2013-09-06 12:30:00,11.6,11.6,11.53,11.58,504900.0,11.6,11.6,11.53,11.58,504900.0
2013-09-06 13:00:00,11.58,11.6,11.55,11.55,658400.0,11.58,11.6,11.55,11.55,658400.0
2013-09-06 13:30:00,11.55,11.61,11.55,11.58,699900.0,11.55,11.61,11.55,11.58,699900.0
2013-09-06 14:00:00,11.59,11.59,11.52,11.55,702800.0,11.59,11.59,11.52,11.55,702800.0
2013-09-06 14:30:00,11.56,11.6,11.55,11.58,923200.0,11.56,11.6,11.55,11.58,923200.0
2013-09-06 15:00:00,11.58,11.6,11.52,11.55,919900.0,11.58,11.6,11.52,11.55,919900.0
2013-09-06 15:30:00,11.55,11.56,11.5,11.5,2149300.0,11.55,11.56,11.5,11.5,2149300.0
2013-09-09 09:30:00,11.51,11.63,11.46,11.63,1708600.0,11.51,11.63,11.46,11.63,1708600.0
2013-09-09 10:00:00,11.63,11.64,11.56,11.59,1287800.0,11.63,11.64,11.56,11.59,1287800.0
2013-09-09 10:30:00,11.59,11.67,11.58,11.66,1034800.0,11.59,11.67,11.58,11.66,1034800.0
2013-09-09 11:00:00,11.66,11.71,11.64,11.68,1034200.0,11.66,11.71,11.64,11.68,1034200.0
2013-09-09 11:30:00,11.68,11.79,11.67,11.79,2452200.0,11.68,11.79,11.67,11.79,2452200.0
2013-09-09 12:00:00,11.79,11.92,11.78,11.91,3734600.0,11.79,11.92,11.78,11.91,3734600.0
2013-09-09 12:30:00,11.91,11.94,11.88,11.89,1930200.0,11.91,11.94,11.88,11.89,1930200.0
2013-09-09 13:00:00,11.9,11.95,11.89,11.95,932500.0,11.9,11.95,11.89,11.95,932500.0
2013-09-09 13:30:00,11.94,12.0,11.94,11.99,1233400.0,11.94,12.0,11.94,11.99,1233400.0
2013-09-09 14:00:00,11.99,12.02,11.94,11.95,1685500.0,11.99,12.02,11.94,11.95,1685500.0
2013-09-09 14:30:00,11.95,11.97,11.94,11.96,1089000.0,11.95,11.97,11.94,11.96,1089000.0
2013-09-09 15:00:00,11.96,11.99,11.94,11.96,1180900.0,11.96,11.99,11.94,11.96,1180900.0
2013-09-09 15:30:00,11.96,12.0,11.96,11.99,3364200.0,11.96,12.0,11.96,11.99,3364200.0
2013-09-10 09:30:00,12.07,12.16,11.99,12.04,2586300.0,12.07,12.16,11.99,12.04,2586300.0
2013-09-10 10:00:00,12.03,12.12,12.01,12.1,3709500.0,12.03,12.12,12.01,12.1,3709500.0
2013-09-10 10:30:00,12.11,12.16,12.09,12.15,1591900.0,12.11,12.16,12.09,12.15,1591900.0
2013-09-10 11:00:00,12.15,12.15,12.03,12.08,4979700.0,12.15,12.15,12.03,12.08,4979700.0
2013-09-10 11:30:00,12.08,12.08,12.01,12.06,1404400.0,12.08,12.08,12.01,12.06,1404400.0
2013-09-10 12:00:00,12.06,12.08,12.02,12.02,450600.0,12.06,12.08,12.02,12.02,450600.0
2013-09-10 12:30:00,12.03,12.04,12.0,12.04,555400.0,12.03,12.04,12.0,12.04,555400.0
2013-09-10 13:00:00,12.04,12.12,12.03,12.11,964500.0,12.04,12.12,12.03,12.11,964500.0
2013-09-10 13:30:00,12.11,12.11,12.02,12.02,1713400.0,12.11,12.11,12.02,12.02,1713400.0
2013-09-10 14:00:00,12.02,12.03,11.98,12.0,1165700.0,12.02,12.03,11.98,12.0,1165700.0
2013-09-10 14:30:00,12.01,12.01,11.95,11.98,729800.0,12.01,12.01,11.95,11.98,729800.0
2013-09-10 15:00:00,11.98,11.98,11.94,11.95,1062300.0,11.98,11.98,11.94,11.95,1062300.0
2013-09-10 15:30:00,11.96,11.96,11.93,11.94,2272400.0,11.96,11.96,11.93,11.94,2272400.0
2013-09-11 09:30:00,11.93,11.95,11.8,11.85,1988100.0,11.93,11.95,11.8,11.85,1988100.0
2013-09-11 10:00:00,11.85,11.9,11.76,11.8,2675600.0,11.85,11.9,11.76,11.8,2675600.0
2013-09-11 10:30:00,11.8,11.82,11.72,11.8,3386000.0,11.8,11.82,11.72,11.8,3386000.0
2013-09-11 11:00:00,11.8,11.87,11.8,11.81,2716700.0,11.8,11.87,11.8,11.81,2716700.0
2013-09-11 11:30:00,11.82,11.87,11.81,11.87,1073200.0,11.82,11.87,11.81,11.87,1073200.0
2013-09-11 12:00:00,11.87,11.87,11.83,11.86,1417900.0,11.87,11.87,11.83,11.86,1417900.0
2013-09-11 12:30:00,11.86,11.94,11.83,11.93,2536400.0,11.86,11.94,11.83,11.93,2536400.0
2013-09-11 13:00:00,11.93,11.94,11.9,11.91,882200.0,11.93,11.94,11.9,11.91,882200.0
2013-09-11 13:30:00,11.91,11.93,11.87,11.88,1384300.0,11.91,11.93,11.87,11.88,1384300.0
2013-09-11 14:00:00,11.88,11.9,11.86,11.86,986500.0,11.88,11.9,11.86,11.86,986500.0
2013-09-11 14:30:00,11.87,11.91,11.86,11.9,1117300.0,11.87,11.91,11.86,11.9,1117300.0
2013-09-11 15:00:00,11.89,11.9,11.88,11.88,1168500.0,11.89,11.9,11.88,11.88,1168500.0
2013-09-11 15:30:00,11.88,11.93,11.88,11.91,3418700.0,11.88,11.93,11.88,11.91,3418700.0
2013-09-12 09:30:00,11.91,12.04,11.85,11.97,4896000.0,11.91,12.04,11.85,11.97,4896000.0
2013-09-12 10:00:00,11.97,12.02,11.94,11.99,1815500.0,11.97,12.02,11.94,11.99,1815500.0
2013-09-12 10:30:00,11.98,12.0,11.95,11.96,970200.0,11.98,12.0,11.95,11.96,970200.0
2013-09-12 11:00:00,11.96,11.98,11.91,11.92,4703800.0,11.96,11.98,11.91,11.92,4703800.0
2013-09-12 11:30:00,11.92,11.94,11.83,11.93,1679200.0,11.92,11.94,11.83,11.93,1679200.0
2013-09-12 12:00:00,11.93,11.94,11.91,11.93,534300.0,11.93,11.94,11.91,11.93,534300.0
2013-09-12 12:30:00,11.93,11.96,11.93,11.96,304000.0,11.93,11.96,11.93,11.96,304000.0
2013-09-12 13:00:00,11.95,11.99,11.93,11.99,4415400.0,11.95,11.99,11.93,11.99,4415400.0
2013-09-12 13:30:00,11.98,11.99,11.9,11.93,833200.0,11.98,11.99,11.9,11.93,833200.0
2013-09-12 14:00:00,11.92,12.0,11.92,11.97,1178100.0,11.92,12.0,11.92,11.97,1178100.0
2013-09-12 14:30:00,11.97,11.97,11.93,11.95,1238500.0,11.97,11.97,11.93,11.95,1238500.0
2013-09-12 15:00:00,11.96,11.98,11.94,11.96,1052500.0,11.96,11.98,11.94,11.96,1052500.0
2013-09-12 15:30:00,11.96,11.97,11.9,11.93,5848400.0,11.96,11.97,11.9,11.93,5848400.0
2013-09-13 09:30:00,11.95,11.98,11.82,11.94,1082100.0,11.95,11.98,11.82,11.94,1082100.0
2013-09-13 10:00:00,11.95,11.95,11.85,11.87,779100.0,11.95,11.95,11.85,11.87,779100.0
2013-09-13 10:30:00,11.87,11.94,11.87,11.91,1607600.0,11.87,11.94,11.87,11.91,1607600.0
2013-09-13 11:00:00,11.91,11.92,11.88,11.92,888400.0,11.91,11.92,11.88,11.92,888400.0
2013-09-13 11:30:00,11.92,11.93,11.86,11.87,951000.0,11.92,11.93,11.86,11.87,951000.0
2013-09-13 12:00:00,11.87,11.89,11.87,11.88,161300.0,11.87,11.89,11.87,11.88,161300.0
2013-09-13 12:30:00,11.88,11.9,11.86,11.87,384700.0,11.88,11.9,11.86,11.87,384700.0
2013-09-13 13:00:00,11.87,11.9,11.86,11.89,177200.0,11.87,11.9,11.86,11.89,177200.0
2013-09-13 13:30:00,11.89,11.89,11.87,11.88,160000.0,11.89,11.89,11.87,11.88,160000.0
2013-09-13 14:00:00,11.87,11.88,11.85,11.86,565200.0,11.87,11.88,11.85,11.86,565200.0
2013-09-13 14:30:00,11.85,11.87,11.85,11.85,291200.0,11.85,11.87,11.85,11.85,291200.0
2013-09-13 15:00:00,11.86,11.87,11.85,11.85,660600.0,11.86,11.87,11.85,11.85,660600.0
2013-09-13 15:30:00,11.86,11.86,11.83,11.84,2080500.0,11.86,11.86,11.83,11.84,2080500.0
2013-09-16 09:30:00,11.98,12.05,11.88,11.96,1102100.0,11.98,12.05,11.88,11.96,1102100.0
2013-09-16 10:00:00,11.96,12.01,11.92,11.97,2604300.0,11.96,12.01,11.92,11.97,2604300.0
2013-09-16 10:30:00,11.97,12.0,11.87,11.91,1270600.0,11.97,12.0,11.87,11.91,1270600.0
2013-09-16 11:00:00,11.9,11.96,11.9,11.95,374700.0,11.9,11.96,11.9,11.95,374700.0
2013-09-16 11:30:00,11.95,11.97,11.94,11.96,200300.0,11.95,11.97,11.94,11.96,200300.0
2013-09-16 12:00:00,11.96,12.0,11.96,11.97,890100.0,11.96,12.0,11.96,11.97,890100.0
2013-09-16 12:30:00,11.98,11.98,11.95,11.96,228100.0,11.98,11.98,11.95,11.96,228100.0
2013-09-16 13:00:00,11.95,11.98,11.95,11.96,373900.0,11.95,11.98,11.95,11.96,373900.0
2013-09-16 13:30:00,11.96,11.97,11.9,11.95,408200.0,11.96,11.97,11.9,11.95,408200.0
2013-09-16 14:00:00,11.95,11.96,11.92,11.93,351100.0,11.95,11.96,11.92,11.93,351100.0
2013-09-16 14:30:00,11.93,11.95,11.91,11.93,319100.0,11.93,11.95,11.91,11.93,319100.0
2013-09-16 15:00:00,11.94,11.97,11.92,11.94,959500.0,11.94,11.97,11.92,11.94,959500.0
2013-09-16 15:30:00,11.94,11.95,11.91,11.91,1885900.0,11.94,11.95,11.91,11.91,1885900.0
2013-09-17 09:30:00,11.97,12.01,11.95,11.98,1007800.0,11.97,12.01,11.95,11.98,1007800.0
2013-09-17 10:00:00,11.99,11.99,11.94,11.96,481800.0,11.99,11.99,11.94,11.96,481800.0
2013-09-17 10:30:00,11.95,11.96,11.87,11.88,881200.0,11.95,11.96,11.87,11.88,881200.0
2013-09-17 11:00:00,11.88,11.9,11.85,11.86,273300.0,11.88,11.9,11.85,11.86,273300.0
2013-09-17 11:30:00,11.86,11.9,11.84,11.9,359500.0,11.86,11.9,11.84,11.9,359500.0
2013-09-17 12:00:00,11.9,11.93,11.89,11.92,754600.0,11.9,11.93,11.89,11.92,754600.0
2013-09-17 12:30:00,11.92,11.96,11.92,11.96,483100.0,11.92,11.96,11.92,11.96,483100.0
2013-09-17 13:00:00,11.96,11.96,11.91,11.93,957400.0,11.96,11.96,11.91,11.93,957400.0
2013-09-17 13:30:00,11.94,11.95,11.92,11.92,803600.0,11.94,11.95,11.92,11.92,803600.0
2013-09-17 14:00:00,11.93,11.94,11.91,11.92,407600.0,11.93,11.94,11.91,11.92,407600.0
2013-09-17 14:30:00,11.93,11.95,11.91,11.94,576000.0,11.93,11.95,11.91,11.94,576000.0
2013-09-17 15:00:00,11.94,11.95,11.92,11.93,794800.0,11.94,11.95,11.92,11.93,794800.0
2013-09-17 15:30:00,11.92,11.95,11.89,11.9,2378900.0,11.92,11.95,11.89,11.9,2378900.0
2013-09-18 09:30:00,11.91,11.95,11.87,11.91,672300.0,11.91,11.95,11.87,11.91,672300.0
2013-09-18 10:00:00,11.91,11.91,11.86,11.9,439200.0,11.91,11.91,11.86,11.9,439200.0
2013-09-18 10:30:00,11.9,11.91,11.81,11.82,1446100.0,11.9,11.91,11.81,11.82,1446100.0
2013-09-18 11:00:00,11.83,11.84,11.77,11.79,678300.0,11.83,11.84,11.77,11.79,678300.0
2013-09-18 11:30:00,11.78,11.8,11.76,11.77,311400.0,11.78,11.8,11.76,11.77,311400.0
2013-09-18 12:00:00,11.76,11.78,11.75,11.77,298700.0,11.76,11.78,11.75,11.77,298700.0
2013-09-18 12:30:00,11.77,11.82,11.76,11.82,263900.0,11.77,11.82,11.76,11.82,263900.0
2013-09-18 13:00:00,11.82,11.82,11.79,11.81,240500.0,11.82,11.82,11.79,11.81,240500.0
2013-09-18 13:30:00,11.82,11.82,11.79,11.8,284300.0,11.82,11.82,11.79,11.8,284300.0
2013-09-18 14:00:00,11.8,11.95,11.8,11.88,1946400.0,11.8,11.95,11.8,11.88,1946400.0
2013-09-18 14:30:00,11.87,11.96,11.87,11.96,968600.0,11.87,11.96,11.87,11.96,968600.0
2013-09-18 15:00:00,11.96,11.97,11.91,11.92,1056900.0,11.96,11.97,11.91,11.92,1056900.0
2013-09-18 15:30:00,11.92,11.94,11.9,11.92,1725900.0,11.92,11.94,11.9,11.92,1725900.0
2013-09-19 09:30:00,11.95,11.98,11.87,11.9,933200.0,11.95,11.98,11.87,11.9,933200.0
2013-09-19 10:00:00,11.91,11.92,11.84,11.88,1217000.0,11.91,11.92,11.84,11.88,1217000.0
2013-09-19 10:30:00,11.87,11.89,11.83,11.89,753100.0,11.87,11.89,11.83,11.89,753100.0
2013-09-19 11:00:00,11.89,11.9,11.79,11.8,1011200.0,11.89,11.9,11.79,11.8,1011200.0
2013-09-19 11:30:00,11.79,11.82,11.77,11.81,592000.0,11.79,11.82,11.77,11.81,592000.0
2013-09-19 12:00:00,11.81,11.84,11.79,11.84,596500.0,11.81,11.84,11.79,11.84,596500.0
2013-09-19 12:30:00,11.83,11.83,11.8,11.81,260400.0,11.83,11.83,11.8,11.81,260400.0
2013-09-19 13:00:00,11.8,11.82,11.76,11.8,689600.0,11.8,11.82,11.76,11.8,689600.0
2013-09-19 13:30:00,11.79,11.81,11.78,11.79,455000.0,11.79,11.81,11.78,11.79,455000.0
2013-09-19 14:00:00,11.79,11.8,11.76,11.76,386400.0,11.79,11.8,11.76,11.76,386400.0
2013-09-19 14:30:00,11.76,11.77,11.72,11.73,460000.0,11.76,11.77,11.72,11.73,460000.0
2013-09-19 15:00:00,11.73,11.76,11.72,11.76,693900.0,11.73,11.76,11.72,11.76,693900.0
2013-09-19 15:30:00,11.75,11.77,11.74,11.74,2261800.0,11.75,11.77,11.74,11.74,2261800.0
2013-09-20 09:30:00,11.81,11.85,11.78,11.79,2358200.0,11.81,11.85,11.78,11.79,2358200.0
2013-09-20 10:00:00,11.79,11.82,11.75,11.78,611200.0,11.79,11.82,11.75,11.78,611200.0
2013-09-20 10:30:00,11.79,11.8,11.74,11.78,925500.0,11.79,11.8,11.74,11.78,925500.0
2013-09-20 11:00:00,11.77,11.79,11.71,11.71,356900.0,11.77,11.79,11.71,11.71,356900.0
2013-09-20 11:30:00,11.72,11.74,11.68,11.68,438000.0,11.72,11.74,11.68,11.68,438000.0
2013-09-20 12:00:00,11.68,11.7,11.63,11.65,394200.0,11.68,11.7,11.63,11.65,394200.0
2013-09-20 12:30:00,11.65,11.69,11.64,11.69,224700.0,11.65,11.69,11.64,11.69,224700.0
2013-09-20 13:00:00,11.69,11.7,11.66,11.7,641000.0,11.69,11.7,11.66,11.7,641000.0
2013-09-20 13:30:00,11.69,11.72,11.68,11.7,415200.0,11.69,11.72,11.68,11.7,415200.0
2013-09-20 14:00:00,11.71,11.72,11.68,11.71,432500.0,11.71,11.72,11.68,11.71,432500.0
2013-09-20 14:30:00,11.71,11.71,11.67,11.7,446700.0,11.71,11.71,11.67,11.7,446700.0
2013-09-20 15:00:00,11.7,11.7,11.64,11.64,622700.0,11.7,11.7,11.64,11.64,622700.0
2013-09-20 15:30:00,11.64,11.65,11.62,11.64,1402100.0,11.64,11.65,11.62,11.64,1402100.0
2013-09-23 09:30:00,11.56,11.57,11.38,11.4,1312800.0,11.56,11.57,11.38,11.4,1312800.0
2013-09-23 10:00:00,11.4,11.47,11.4,11.44,747500.0,11.4,11.47,11.4,11.44,747500.0
2013-09-23 10:30:00,11.43,11.46,11.37,11.4,1092300.0,11.43,11.46,11.37,11.4,1092300.0
2013-09-23 11:00:00,11.4,11.41,11.36,11.4,607700.0,11.4,11.41,11.36,11.4,607700.0
2013-09-23 11:30:00,11.4,11.42,11.39,11.4,460400.0,11.4,11.42,11.39,11.4,460400.0
2013-09-23 12:00:00,11.41,11.44,11.4,11.43,473000.0,11.41,11.44,11.4,11.43,473000.0
2013-09-23 12:30:00,11.44,11.49,11.43,11.49,325500.0,11.44,11.49,11.43,11.49,325500.0
2013-09-23 13:00:00,11.49,11.51,11.48,11.5,384800.0,11.49,11.51,11.48,11.5,384800.0
2013-09-23 13:30:00,11.5,11.57,11.49,11.57,725000.0,11.5,11.57,11.49,11.57,725000.0
2013-09-23 14:00:00,11.57,11.57,11.49,11.49,482800.0,11.57,11.57,11.49,11.49,482800.0
2013-09-23 14:30:00,11.5,11.52,11.48,11.51,599600.0,11.5,11.52,11.48,11.51,599600.0
2013-09-23 15:00:00,11.5,11.51,11.49,11.5,423100.0,11.5,11.51,11.49,11.5,423100.0
2013-09-23 15:30:00,11.5,11.52,11.49,11.51,882900.0,11.5,11.52,11.49,11.51,882900.0
2013-09-24 09:30:00,11.52,11.55,11.46,11.52,448400.0,11.52,11.55,11.46,11.52,448400.0
2013-09-24 10:00:00,11.52,11.6,11.5,11.6,1140700.0,11.52,11.6,11.5,11.6,1140700.0
2013-09-24 10:30:00,11.6,11.6,11.56,11.57,531700.0,11.6,11.6,11.56,11.57,531700.0
2013-09-24 11:00:00,11.56,11.59,11.53,11.54,410800.0,11.56,11.59,11.53,11.54,410800.0
2013-09-24 11:30:00,11.54,11.54,11.46,11.51,682600.0,11.54,11.54,11.46,11.51,682600.0
2013-09-24 12:00:00,11.51,11.54,11.5,11.53,330300.0,11.51,11.54,11.5,11.53,330300.0
2013-09-24 12:30:00,11.54,11.57,11.53,11.54,289400.0,11.54,11.57,11.53,11.54,289400.0
2013-09-24 13:00:00,11.54,11.55,11.51,11.51,223900.0,11.54,11.55,11.51,11.51,223900.0
2013-09-24 13:30:00,11.52,11.55,11.5,11.53,419100.0,11.52,11.55,11.5,11.53,419100.0
2013-09-24 14:00:00,11.53,11.56,11.52,11.53,489700.0,11.53,11.56,11.52,11.53,489700.0
2013-09-24 14:30:00,11.53,11.56,11.52,11.55,583000.0,11.53,11.56,11.52,11.55,583000.0
2013-09-24 15:00:00,11.55,11.56,11.51,11.51,752500.0,11.55,11.56,11.51,11.51,752500.0
2013-09-24 15:30:00,11.51,11.52,11.45,11.46,1099800.0,11.51,11.52,11.45,11.46,1099800.0
2013-09-25 09:30:00,11.49,11.52,11.37,11.4,1198700.0,11.49,11.52,11.37,11.4,1198700.0
2013-09-25 10:00:00,11.4,11.49,11.37,11.47,787000.0,11.4,11.49,11.37,11.47,787000.0
2013-09-25 10:30:00,11.47,11.5,11.43,11.44,275300.0,11.47,11.5,11.43,11.44,275300.0
2013-09-25 11:00:00,11.45,11.52,11.43,11.49,457600.0,11.45,11.52,11.43,11.49,457600.0
2013-09-25 11:30:00,11.5,11.52,11.47,11.49,309200.0,11.5,11.52,11.47,11.49,309200.0
2013-09-25 12:00:00,11.49,11.54,11.48,11.54,463700.0,11.49,11.54,11.48,11.54,463700.0
2013-09-25 12:30:00,11.54,11.54,11.5,11.51,166600.0,11.54,11.54,11.5,11.51,166600.0
2013-09-25 13:00:00,11.51,11.53,11.49,11.5,292100.0,11.51,11.53,11.49,11.5,292100.0
2013-09-25 13:30:00,11.49,11.5,11.45,11.48,364400.0,11.49,11.5,11.45,11.48,364400.0
2013-09-25 14:00:00,11.48,11.49,11.46,11.47,289900.0,11.48,11.49,11.46,11.47,289900.0
2013-09-25 14:30:00,11.47,11.5,11.45,11.48,343400.0,11.47,11.5,11.45,11.48,343400.0
2013-09-25 15:00:00,11.49,11.5,11.47,11.48,396000.0,11.49,11.5,11.47,11.48,396000.0
2013-09-25 15:30:00,11.48,11.48,11.44,11.45,872700.0,11.48,11.48,11.44,11.45,872700.0
2013-09-26 09:30:00,11.45,11.62,11.44,11.6,808100.0,11.45,11.62,11.44,11.6,808100.0
2013-09-26 10:00:00,11.6,11.68,11.58,11.63,1663500.0,11.6,11.68,11.58,11.63,1663500.0
2013-09-26 10:30:00,11.63,11.67,11.59,11.62,805800.0,11.63,11.67,11.59,11.62,805800.0
2013-09-26 11:00:00,11.63,11.63,11.57,11.59,489400.0,11.63,11.63,11.57,11.59,489400.0
2013-09-26 11:30:00,11.6,11.62,11.6,11.6,355300.0,11.6,11.62,11.6,11.6,355300.0
2013-09-26 12:00:00,11.6,11.61,11.57,11.6,276900.0,11.6,11.61,11.57,11.6,276900.0
2013-09-26 12:30:00,11.59,11.66,11.59,11.65,781300.0,11.59,11.66,11.59,11.65,781300.0
2013-09-26 13:00:00,11.65,11.69,11.64,11.68,1215000.0,11.65,11.69,11.64,11.68,1215000.0
2013-09-26 13:30:00,11.69,11.69,11.66,11.66,305800.0,11.69,11.69,11.66,11.66,305800.0
2013-09-26 14:00:00,11.66,11.68,11.62,11.67,907200.0,11.66,11.68,11.62,11.67,907200.0
2013-09-26 14:30:00,11.67,11.68,11.65,11.65,571300.0,11.67,11.68,11.65,11.65,571300.0
2013-09-26 15:00:00,11.65,11.68,11.64,11.65,1244400.0,11.65,11.68,11.64,11.65,1244400.0
2013-09-26 15:30:00,11.65,11.68,11.64,11.68,1584200.0,11.65,11.68,11.64,11.68,1584200.0
2013-09-27 09:30:00,11.61,11.63,11.53,11.54,677700.0,11.61,11.63,11.53,11.54,677700.0
2013-09-27 10:00:00,11.54,11.6,11.51,11.58,454500.0,11.54,11.6,11.51,11.58,454500.0
2013-09-27 10:30:00,11.58,11.6,11.51,11.53,353400.0,11.58,11.6,11.51,11.53,353400.0
2013-09-27 11:00:00,11.53,11.54,11.49,11.51,489700.0,11.53,11.54,11.49,11.51,489700.0
2013-09-27 11:30:00,11.52,11.59,11.5,11.59,365000.0,11.52,11.59,11.5,11.59,365000.0
2013-09-27 12:00:00,11.59,11.63,11.58,11.63,305400.0,11.59,11.63,11.58,11.63,305400.0
2013-09-27 12:30:00,11.63,11.65,11.59,11.63,370900.0,11.63,11.65,11.59,11.63,370900.0
2013-09-27 13:00:00,11.63,11.66,11.59,11.6,336100.0,11.63,11.66,11.59,11.6,336100.0
2013-09-27 13:30:00,11.59,11.6,11.53,11.54,418300.0,11.59,11.6,11.53,11.54,418300.0
2013-09-27 14:00:00,11.55,11.56,11.5,11.5,259700.0,11.55,11.56,11.5,11.5,259700.0
2013-09-27 14:30:00,11.5,11.53,11.48,11.52,428600.0,11.5,11.53,11.48,11.52,428600.0
2013-09-27 15:00:00,11.52,11.52,11.48,11.5,821000.0,11.52,11.52,11.48,11.5,821000.0
2013-09-27 15:30:00,11.5,11.55,11.49,11.53,1005100.0,11.5,11.55,11.49,11.53,1005100.0
2013-09-30 09:30:00,11.37,11.61,11.36,11.6,1434700.0,11.37,11.61,11.36,11.6,1434700.0
2013-09-30 10:00:00,11.59,11.65,11.57,11.63,691300.0,11.59,11.65,11.57,11.63,691300.0
2013-09-30 10:30:00,11.63,11.69,11.59,11.68,1012400.0,11.63,11.69,11.59,11.68,1012400.0
2013-09-30 11:00:00,11.68,11.77,11.68,11.72,1990000.0,11.68,11.77,11.68,11.72,1990000.0
2013-09-30 11:30:00,11.72,11.76,11.68,11.76,814800.0,11.72,11.76,11.68,11.76,814800.0
2013-09-30 12:00:00,11.76,11.76,11.67,11.71,604600.0,11.76,11.76,11.67,11.71,604600.0
2013-09-30 12:30:00,11.71,11.73,11.69,11.7,370200.0,11.71,11.73,11.69,11.7,370200.0
2013-09-30 13:00:00,11.7,11.79,11.69,11.77,1405600.0,11.7,11.79,11.69,11.77,1405600.0
2013-09-30 13:30:00,11.75,11.8,11.73,11.74,926200.0,11.75,11.8,11.73,11.74,926200.0
2013-09-30 14:00:00,11.75,11.78,11.73,11.77,841600.0,11.75,11.78,11.73,11.77,841600.0
2013-09-30 14:30:00,11.77,11.78,11.75,11.78,797300.0,11.77,11.78,11.75,11.78,797300.0
2013-09-30 15:00:00,11.77,11.79,11.74,11.75,3121600.0,11.77,11.79,11.74,11.75,3121600.0
2013-09-30 15:30:00,11.75,11.76,11.7,11.75,2714100.0,11.75,11.76,11.7,11.75,2714100.0
2013-10-01 09:30:00,11.78,11.78,11.61,11.67,1096300.0,11.78,11.78,11.61,11.67,1096300.0
2013-10-01 10:00:00,11.68,11.79,11.67,11.75,1343000.0,11.68,11.79,11.67,11.75,1343000.0
2013-10-01 10:30:00,11.76,11.78,11.73,11.74,551700.0,11.76,11.78,11.73,11.74,551700.0
2013-10-01 11:00:00,11.74,11.74,11.67,11.67,318200.0,11.74,11.74,11.67,11.67,318200.0
2013-10-01 11:30:00,11.68,11.72,11.63,11.65,675500.0,11.68,11.72,11.63,11.65,675500.0
2013-10-01 12:00:00,11.65,11.69,11.64,11.67,454600.0,11.65,11.69,11.64,11.67,454600.0
2013-10-01 12:30:00,11.66,11.67,11.62,11.66,461300.0,11.66,11.67,11.62,11.66,461300.0
2013-10-01 13:00:00,11.65,11.67,11.64,11.67,295300.0,11.65,11.67,11.64,11.67,295300.0
2013-10-01 13:30:00,11.67,11.69,11.66,11.69,231000.0,11.67,11.69,11.66,11.69,231000.0
2013-10-01 14:00:00,11.69,11.7,11.66,11.67,416400.0,11.69,11.7,11.66,11.67,416400.0
2013-10-01 14:30:00,11.67,11.73,11.67,11.73,312500.0,11.67,11.73,11.67,11.73,312500.0
2013-10-01 15:00:00,11.73,11.75,11.72,11.72,394600.0,11.73,11.75,11.72,11.72,394600.0
2013-10-01 15:30:00,11.73,11.76,11.72,11.76,3500100.0,11.73,11.76,11.72,11.76,3500100.0
2013-10-02 09:30:00,11.7,11.74,11.65,11.73,770700.0,11.7,11.74,11.65,11.73,770700.0
2013-10-02 10:00:00,11.74,11.75,11.68,11.72,668600.0,11.74,11.75,11.68,11.72,668600.0
2013-10-02 10:30:00,11.71,11.76,11.7,11.76,319800.0,11.71,11.76,11.7,11.76,319800.0
2013-10-02 11:00:00,11.76,11.81,11.75,11.77,2319200.0,11.76,11.81,11.75,11.77,2319200.0
2013-10-02 11:30:00,11.77,11.78,11.75,11.77,424900.0,11.77,11.78,11.75,11.77,424900.0
2013-10-02 12:00:00,11.77,11.79,11.76,11.77,550200.0,11.77,11.79,11.76,11.77,550200.0
2013-10-02 12:30:00,11.78,11.79,11.76,11.78,620000.0,11.78,11.79,11.76,11.78,620000.0
2013-10-02 13:00:00,11.77,11.79,11.76,11.79,443400.0,11.77,11.79,11.76,11.79,443400.0
2013-10-02 13:30:00,11.79,11.79,11.76,11.77,1248700.0,11.79,11.79,11.76,11.77,1248700.0
2013-10-02 14:00:00,11.77,11.79,11.76,11.77,602300.0,11.77,11.79,11.76,11.77,602300.0
2013-10-02 14:30:00,11.76,11.77,11.73,11.73,355000.0,11.76,11.77,11.73,11.73,355000.0
2013-10-02 15:00:00,11.73,11.74,11.69,11.73,537400.0,11.73,11.74,11.69,11.73,537400.0
2013-10-02 15:30:00,11.73,11.76,11.71,11.74,1223300.0,11.73,11.76,11.71,11.74,1223300.0
2013-10-03 09:30:00,11.74,11.82,11.72,11.76,1013900.0,11.74,11.82,11.72,11.76,1013900.0
2013-10-03 10:00:00,11.76,11.76,11.63,11.65,845700.0,11.76,11.76,11.63,11.65,845700.0
2013-10-03 10:30:00,11.65,11.65,11.58,11.63,495200.0,11.65,11.65,11.58,11.63,495200.0
2013-10-03 11:00:00,11.63,11.63,11.57,11.57,330100.0,11.63,11.63,11.57,11.57,330100.0
2013-10-03 11:30:00,11.57,11.6,11.5,11.51,390900.0,11.57,11.6,11.5,11.51,390900.0
2013-10-03 12:00:00,11.5,11.57,11.5,11.57,486600.0,11.5,11.57,11.5,11.57,486600.0
2013-10-03 12:30:00,11.57,11.68,11.57,11.62,944200.0,11.57,11.68,11.57,11.62,944200.0
2013-10-03 13:00:00,11.62,11.73,11.6,11.72,791400.0,11.62,11.73,11.6,11.72,791400.0
2013-10-03 13:30:00,11.73,11.79,11.72,11.79,777500.0,11.73,11.79,11.72,11.79,777500.0
2013-10-03 14:00:00,11.79,11.79,11.7,11.76,1469400.0,11.79,11.79,11.7,11.76,1469400.0
2013-10-03 14:30:00,11.76,11.78,11.72,11.72,348300.0,11.76,11.78,11.72,11.72,348300.0
2013-10-03 15:00:00,11.73,11.74,11.67,11.71,994400.0,11.73,11.74,11.67,11.71,994400.0
2013-10-03 15:30:00,11.71,11.72,11.65,11.66,859400.0,11.71,11.72,11.65,11.66,859400.0
2013-10-04 09:30:00,11.66,11.69,11.6,11.65,652600.0,11.66,11.69,11.6,11.65,652600.0
2013-10-04 10:00:00,11.65,11.68,11.65,11.67,720800.0,11.65,11.68,11.65,11.67,720800.0
2013-10-04 10:30:00,11.67,11.73,11.67,11.68,1299500.0,11.67,11.73,11.67,11.68,1299500.0
2013-10-04 11:00:00,11.69,11.71,11.67,11.7,597500.0,11.69,11.71,11.67,11.7,597500.0
2013-10-04 11:30:00,11.71,11.73,11.7,11.71,350000.0,11.71,11.73,11.7,11.71,350000.0
2013-10-04 12:00:00,11.71,11.75,11.67,11.75,477200.0,11.71,11.75,11.67,11.75,477200.0
2013-10-04 12:30:00,11.75,11.75,11.7,11.71,543600.0,11.75,11.75,11.7,11.71,543600.0
2013-10-04 13:00:00,11.71,11.73,11.67,11.68,363400.0,11.71,11.73,11.67,11.68,363400.0
2013-10-04 13:30:00,11.67,11.71,11.66,11.7,457400.0,11.67,11.71,11.66,11.7,457400.0
2013-10-04 14:00:00,11.7,11.72,11.69,11.7,411400.0,11.7,11.72,11.69,11.7,411400.0
2013-10-04 14:30:00,11.7,11.73,11.69,11.7,603500.0,11.7,11.73,11.69,11.7,603500.0
2013-10-04 15:00:00,11.69,11.74,11.69,11.69,891200.0,11.69,11.74,11.69,11.69,891200.0
2013-10-04 15:30:00,11.69,11.7,11.67,11.68,1150800.0,11.69,11.7,11.67,11.68,1150800.0
2013-10-07 09:30:00,11.62,11.64,11.51,11.62,825500.0,11.62,11.64,11.51,11.62,825500.0
2013-10-07 10:00:00,11.62,11.69,11.59,11.68,713100.0,11.62,11.69,11.59,11.68,713100.0
2013-10-07 10:30:00,11.68,11.69,11.64,11.66,837300.0,11.68,11.69,11.64,11.66,837300.0
2013-10-07 11:00:00,11.66,11.67,11.62,11.65,502600.0,11.66,11.67,11.62,11.65,502600.0
2013-10-07 11:30:00,11.65,11.66,11.63,11.63,200900.0,11.65,11.66,11.63,11.63,200900.0
2013-10-07 12:00:00,11.63,11.65,11.62,11.64,405600.0,11.63,11.65,11.62,11.64,405600.0
2013-10-07 12:30:00,11.63,11.65,11.62,11.64,577100.0,11.63,11.65,11.62,11.64,577100.0
2013-10-07 13:00:00,11.64,11.68,11.63,11.65,444000.0,11.64,11.68,11.63,11.65,444000.0
2013-10-07 13:30:00,11.65,11.68,11.64,11.67,356400.0,11.65,11.68,11.64,11.67,356400.0
2013-10-07 14:00:00,11.67,11.67,11.64,11.66,524200.0,11.67,11.67,11.64,11.66,524200.0
2013-10-07 14:30:00,11.66,11.67,11.64,11.67,389300.0,11.66,11.67,11.64,11.67,389300.0
2013-10-07 15:00:00,11.66,11.68,11.65,11.68,573600.0,11.66,11.68,11.65,11.68,573600.0
2013-10-07 15:30:00,11.67,11.68,11.62,11.62,1679900.0,11.67,11.68,11.62,11.62,1679900.0
2013-10-08 09:30:00,11.71,11.73,11.59,11.68,926800.0,11.71,11.73,11.59,11.68,926800.0
2013-10-08 10:00:00,11.68,11.69,11.63,11.67,1250700.0,11.68,11.69,11.63,11.67,1250700.0
2013-10-08 10:30:00,11.67,11.67,11.53,11.55,636600.0,11.67,11.67,11.53,11.55,636600.0
2013-10-08 11:00:00,11.56,11.59,11.5,11.58,694600.0,11.56,11.59,11.5,11.58,694600.0
2013-10-08 11:30:00,11.58,11.58,11.48,11.54,685900.0,11.58,11.58,11.48,11.54,685900.0
2013-10-08 12:00:00,11.54,11.55,11.48,11.5,424200.0,11.54,11.55,11.48,11.5,424200.0
2013-10-08 12:30:00,11.5,11.58,11.49,11.57,901300.0,11.5,11.58,11.49,11.57,901300.0
2013-10-08 13:00:00,11.57,11.58,11.52,11.55,809500.0,11.57,11.58,11.52,11.55,809500.0
2013-10-08 13:30:00,11.56,11.57,11.48,11.49,475400.0,11.56,11.57,11.48,11.49,475400.0
2013-10-08 14:00:00,11.49,11.51,11.47,11.5,868200.0,11.49,11.51,11.47,11.5,868200.0
2013-10-08 14:30:00,11.5,11.51,11.45,11.49,834700.0,11.5,11.51,11.45,11.49,834700.0
2013-10-08 15:00:00,11.49,11.52,11.45,11.51,1028100.0,11.49,11.52,11.45,11.51,1028100.0
2013-10-08 15:30:00,11.52,11.52,11.47,11.47,1566900.0,11.52,11.52,11.47,11.47,1566900.0
2013-10-09 09:30:00,11.48,11.56,11.48,11.53,1362100.0,11.48,11.56,11.48,11.53,1362100.0
2013-10-09 10:00:00,11.53,11.64,11.48,11.63,1504800.0,11.53,11.64,11.48,11.63,1504800.0
2013-10-09 10:30:00,11.63,11.69,11.56,11.58,1197700.0,11.63,11.69,11.56,11.58,1197700.0
2013-10-09 11:00:00,11.58,11.61,11.54,11.56,566800.0,11.58,11.61,11.54,11.56,566800.0
2013-10-09 11:30:00,11.57,11.62,11.56,11.59,676100.0,11.57,11.62,11.56,11.59,676100.0
2013-10-09 12:00:00,11.6,11.65,11.58,11.63,480200.0,11.6,11.65,11.58,11.63,480200.0
2013-10-09 12:30:00,11.63,11.66,11.59,11.61,422700.0,11.63,11.66,11.59,11.61,422700.0
2013-10-09 13:00:00,11.61,11.72,11.61,11.69,922400.0,11.61,11.72,11.61,11.69,922400.0
2013-10-09 13:30:00,11.69,11.74,11.68,11.69,1087400.0,11.69,11.74,11.68,11.69,1087400.0
2013-10-09 14:00:00,11.68,11.76,11.65,11.76,1549000.0,11.68,11.76,11.65,11.76,1549000.0
2013-10-09 14:30:00,11.76,11.79,11.75,11.77,1461800.0,11.76,11.79,11.75,11.77,1461800.0
2013-10-09 15:00:00,11.77,11.78,11.74,11.77,1028200.0,11.77,11.78,11.74,11.77,1028200.0
2013-10-09 15:30:00,11.77,11.77,11.7,11.71,2766800.0,11.77,11.77,11.7,11.71,2766800.0
2013-10-10 09:30:00,11.82,11.88,11.79,11.87,2109800.0,11.82,11.88,11.79,11.87,2109800.0
2013-10-10 10:00:00,11.87,11.89,11.83,11.84,1588400.0,11.87,11.89,11.83,11.84,1588400.0
2013-10-10 10:30:00,11.85,11.85,11.79,11.82,917400.0,11.85,11.85,11.79,11.82,917400.0
2013-10-10 11:00:00,11.82,11.86,11.78,11.86,1181400.0,11.82,11.86,11.78,11.86,1181400.0
2013-10-10 11:30:00,11.85,11.9,11.84,11.85,1672900.0,11.85,11.9,11.84,11.85,1672900.0
2013-10-10 12:00:00,11.86,11.87,11.82,11.84,576300.0,11.86,11.87,11.82,11.84,576300.0
2013-10-10 12:30:00,11.84,11.85,11.82,11.85,486600.0,11.84,11.85,11.82,11.85,486600.0
2013-10-10 13:00:00,11.85,11.87,11.84,11.86,204400.0,11.85,11.87,11.84,11.86,204400.0
2013-10-10 13:30:00,11.86,11.86,11.84,11.86,243900.0,11.86,11.86,11.84,11.86,243900.0
2013-10-10 14:00:00,11.86,11.86,11.82,11.83,388100.0,11.86,11.86,11.82,11.83,388100.0
2013-10-10 14:30:00,11.83,11.85,11.82,11.84,346000.0,11.83,11.85,11.82,11.84,346000.0
2013-10-10 15:00:00,11.83,11.91,11.83,11.88,1222800.0,11.83,11.91,11.83,11.88,1222800.0
2013-10-10 15:30:00,11.88,11.89,11.86,11.88,2133200.0,11.88,11.89,11.86,11.88,2133200.0
2013-10-11 09:30:00,11.82,11.86,11.78,11.86,1476000.0,11.82,11.86,11.78,11.86,1476000.0
2013-10-11 10:00:00,11.86,11.88,11.81,11.82,1202500.0,11.86,11.88,11.81,11.82,1202500.0
2013-10-11 10:30:00,11.83,11.87,11.8,11.87,674100.0,11.83,11.87,11.8,11.87,674100.0
2013-10-11 11:00:00,11.87,11.88,11.81,11.83,967600.0,11.87,11.88,11.81,11.83,967600.0
2013-10-11 11:30:00,11.83,11.9,11.82,11.86,932200.0,11.83,11.9,11.82,11.86,932200.0
2013-10-11 12:00:00,11.86,11.89,11.83,11.86,1075800.0,11.86,11.89,11.83,11.86,1075800.0
2013-10-11 12:30:00,11.86,11.89,11.85,11.88,344600.0,11.86,11.89,11.85,11.88,344600.0
2013-10-11 13:00:00,11.88,11.9,11.84,11.86,562000.0,11.88,11.9,11.84,11.86,562000.0
2013-10-11 13:30:00,11.86,11.9,11.86,11.88,1569400.0,11.86,11.9,11.86,11.88,1569400.0
2013-10-11 14:00:00,11.88,11.88,11.85,11.86,285800.0,11.88,11.88,11.85,11.86,285800.0
2013-10-11 14:30:00,11.86,11.87,11.84,11.86,213900.0,11.86,11.87,11.84,11.86,213900.0
2013-10-11 15:00:00,11.86,11.88,11.83,11.85,482800.0,11.86,11.88,11.83,11.85,482800.0
2013-10-11 15:30:00,11.85,11.87,11.83,11.86,1524600.0,11.85,11.87,11.83,11.86,1524600.0
2013-10-14 09:30:00,11.81,11.88,11.75,11.87,1153800.0,11.81,11.88,11.75,11.87,1153800.0
2013-10-14 10:00:00,11.88,11.89,11.84,11.87,1123200.0,11.88,11.89,11.84,11.87,1123200.0
2013-10-14 10:30:00,11.87,11.91,11.84,11.89,2324600.0,11.87,11.91,11.84,11.89,2324600.0
2013-10-14 11:00:00,11.88,11.97,11.87,11.96,1356100.0,11.88,11.97,11.87,11.96,1356100.0
2013-10-14 11:30:00,11.96,12.0,11.95,12.0,831700.0,11.96,12.0,11.95,12.0,831700.0
2013-10-14 12:00:00,11.99,12.0,11.96,11.98,622300.0,11.99,12.0,11.96,11.98,622300.0
2013-10-14 12:30:00,11.98,11.99,11.96,11.99,503200.0,11.98,11.99,11.96,11.99,503200.0
2013-10-14 13:00:00,11.98,12.06,11.98,12.06,2821700.0,11.98,12.06,11.98,12.06,2821700.0
2013-10-14 13:30:00,12.06,12.14,12.06,12.14,868800.0,12.06,12.14,12.06,12.14,868800.0
2013-10-14 14:00:00,12.14,12.23,12.13,12.22,2815500.0,12.14,12.23,12.13,12.22,2815500.0
2013-10-14 14:30:00,12.21,12.27,12.13,12.19,2922500.0,12.21,12.27,12.13,12.19,2922500.0
2013-10-14 15:00:00,12.19,12.34,12.18,12.3,1980900.0,12.19,12.34,12.18,12.3,1980900.0
2013-10-14 15:30:00,12.3,12.31,12.12,12.22,4462300.0,12.3,12.31,12.12,12.22,4462300.0
2013-10-15 09:30:00,12.19,12.25,12.05,12.23,2481100.0,12.19,12.25,12.05,12.23,2481100.0
2013-10-15 10:00:00,12.23,12.26,12.11,12.14,1228700.0,12.23,12.26,12.11,12.14,1228700.0
2013-10-15 10:30:00,12.13,12.15,12.03,12.03,721100.0,12.13,12.15,12.03,12.03,721100.0
2013-10-15 11:00:00,12.03,12.09,12.0,12.08,1484100.0,12.03,12.09,12.0,12.08,1484100.0
2013-10-15 11:30:00,12.07,12.13,12.07,12.1,585000.0,12.07,12.13,12.07,12.1,585000.0
2013-10-15 12:00:00,12.1,12.11,12.05,12.07,362000.0,12.1,12.11,12.05,12.07,362000.0
2013-10-15 12:30:00,12.06,12.16,12.06,12.12,654800.0,12.06,12.16,12.06,12.12,654800.0
2013-10-15 13:00:00,12.11,12.12,12.09,12.09,245800.0,12.11,12.12,12.09,12.09,245800.0
2013-10-15 13:30:00,12.09,12.12,12.08,12.12,357000.0,12.09,12.12,12.08,12.12,357000.0
2013-10-15 14:00:00,12.12,12.13,12.03,12.04,613900.0,12.12,12.13,12.03,12.04,613900.0
2013-10-15 14:30:00,12.04,12.05,11.99,12.03,1031400.0,12.04,12.05,11.99,12.03,1031400.0
2013-10-15 15:00:00,12.04,12.1,12.01,12.08,929200.0,12.04,12.1,12.01,12.08,929200.0
2013-10-15 15:30:00,12.08,12.08,12.03,12.07,1284800.0,12.08,12.08,12.03,12.07,1284800.0
2013-10-16 09:30:00,12.13,12.39,12.08,12.35,3065400.0,12.13,12.39,12.08,12.35,3065400.0
2013-10-16 10:00:00,12.35,12.38,12.26,12.29,1537300.0,12.35,12.38,12.26,12.29,1537300.0
2013-10-16 10:30:00,12.28,12.31,12.26,12.29,633100.0,12.28,12.31,12.26,12.29,633100.0
2013-10-16 11:00:00,12.29,12.3,12.21,12.21,493200.0,12.29,12.3,12.21,12.21,493200.0
2013-10-16 11:30:00,12.21,12.28,12.21,12.28,421700.0,12.21,12.28,12.21,12.28,421700.0
2013-10-16 12:00:00,12.28,12.31,12.26,12.26,608600.0,12.28,12.31,12.26,12.26,608600.0
2013-10-16 12:30:00,12.26,12.29,12.24,12.28,462800.0,12.26,12.29,12.24,12.28,462800.0
2013-10-16 13:00:00,12.28,12.31,12.26,12.31,358800.0,12.28,12.31,12.26,12.31,358800.0
2013-10-16 13:30:00,12.31,12.32,12.3,12.3,590800.0,12.31,12.32,12.3,12.3,590800.0
2013-10-16 14:00:00,12.31,12.33,12.28,12.29,633900.0,12.31,12.33,12.28,12.29,633900.0
2013-10-16 14:30:00,12.29,12.35,12.29,12.35,458400.0,12.29,12.35,12.29,12.35,458400.0
2013-10-16 15:00:00,12.35,12.36,12.33,12.33,760100.0,12.35,12.36,12.33,12.33,760100.0
2013-10-16 15:30:00,12.33,12.4,12.32,12.38,2563900.0,12.33,12.4,12.32,12.38,2563900.0
2013-10-17 09:30:00,12.36,12.4,12.25,12.32,1416500.0,12.36,12.4,12.25,12.32,1416500.0
2013-10-17 10:00:00,12.32,12.46,12.32,12.45,1149900.0,12.32,12.46,12.32,12.45,1149900.0
2013-10-17 10:30:00,12.45,12.47,12.41,12.42,840200.0,12.45,12.47,12.41,12.42,840200.0
2013-10-17 11:00:00,12.43,12.46,12.38,12.44,1012000.0,12.43,12.46,12.38,12.44,1012000.0
2013-10-17 11:30:00,12.44,12.47,12.43,12.44,391800.0,12.44,12.47,12.43,12.44,391800.0
2013-10-17 12:00:00,12.45,12.45,12.36,12.42,969900.0,12.45,12.45,12.36,12.42,969900.0
2013-10-17 12:30:00,12.43,12.47,12.41,12.47,272700.0,12.43,12.47,12.41,12.47,272700.0
2013-10-17 13:00:00,12.46,12.48,12.4,12.43,675600.0,12.46,12.48,12.4,12.43,675600.0
2013-10-17 13:30:00,12.44,12.46,12.41,12.43,688700.0,12.44,12.46,12.41,12.43,688700.0
2013-10-17 14:00:00,12.43,12.43,12.35,12.36,695300.0,12.43,12.43,12.35,12.36,695300.0
2013-10-17 14:30:00,12.36,12.39,12.32,12.35,653500.0,12.36,12.39,12.32,12.35,653500.0
2013-10-17 15:00:00,12.35,12.4,12.34,12.37,720200.0,12.35,12.4,12.34,12.37,720200.0
2013-10-17 15:30:00,12.38,12.4,12.36,12.37,2448400.0,12.38,12.4,12.36,12.37,2448400.0
2013-10-18 09:30:00,12.42,12.44,12.29,12.44,1030300.0,12.42,12.44,12.29,12.44,1030300.0
2013-10-18 10:00:00,12.44,12.45,12.3,12.3,674800.0,12.44,12.45,12.3,12.3,674800.0
2013-10-18 10:30:00,12.3,12.33,12.27,12.29,796100.0,12.3,12.33,12.27,12.29,796100.0
2013-10-18 11:00:00,12.29,12.3,12.26,12.26,340700.0,12.29,12.3,12.26,12.26,340700.0
2013-10-18 11:30:00,12.26,12.29,12.24,12.24,360100.0,12.26,12.29,12.24,12.24,360100.0
2013-10-18 12:00:00,12.24,12.29,12.23,12.29,640300.0,12.24,12.29,12.23,12.29,640300.0
2013-10-18 12:30:00,12.29,12.3,12.25,12.26,321000.0,12.29,12.3,12.25,12.26,321000.0
2013-10-18 13:00:00,12.26,12.28,12.25,12.28,355300.0,12.26,12.28,12.25,12.28,355300.0
2013-10-18 13:30:00,12.28,12.29,12.25,12.27,397900.0,12.28,12.29,12.25,12.27,397900.0
2013-10-18 14:00:00,12.27,12.27,12.21,12.22,2008400.0,12.27,12.27,12.21,12.22,2008400.0
2013-10-18 14:30:00,12.22,12.31,12.21,12.25,791600.0,12.22,12.31,12.21,12.25,791600.0
2013-10-18 15:00:00,12.25,12.27,12.23,12.26,583300.0,12.25,12.27,12.23,12.26,583300.0
2013-10-18 15:30:00,12.27,12.29,12.25,12.27,1427200.0,12.27,12.29,12.25,12.27,1427200.0
2013-10-21 09:30:00,12.25,12.32,12.2,12.27,731500.0,12.25,12.32,12.2,12.27,731500.0
2013-10-21 10:00:00,12.28,12.3,12.21,12.28,1263600.0,12.28,12.3,12.21,12.28,1263600.0
2013-10-21 10:30:00,12.28,12.33,12.21,12.23,720200.0,12.28,12.33,12.21,12.23,720200.0
2013-10-21 11:00:00,12.22,12.25,12.19,12.2,732800.0,12.22,12.25,12.19,12.2,732800.0
2013-10-21 11:30:00,12.21,12.25,12.18,12.24,404400.0,12.21,12.25,12.18,12.24,404400.0
2013-10-21 12:00:00,12.24,12.26,12.23,12.26,283100.0,12.24,12.26,12.23,12.26,283100.0
2013-10-21 12:30:00,12.26,12.27,12.24,12.27,246100.0,12.26,12.27,12.24,12.27,246100.0
2013-10-21 13:00:00,12.27,12.32,12.26,12.3,1330500.0,12.27,12.32,12.26,12.3,1330500.0
2013-10-21 13:30:00,12.3,12.31,12.3,12.3,347300.0,12.3,12.31,12.3,12.3,347300.0
2013-10-21 14:00:00,12.3,12.31,12.23,12.25,596600.0,12.3,12.31,12.23,12.25,596600.0
2013-10-21 14:30:00,12.25,12.26,12.23,12.23,267200.0,12.25,12.26,12.23,12.23,267200.0
2013-10-21 15:00:00,12.23,12.26,12.23,12.23,466500.0,12.23,12.26,12.23,12.23,466500.0
2013-10-21 15:30:00,12.23,12.24,12.2,12.22,1334400.0,12.23,12.24,12.2,12.22,1334400.0
2013-10-22 09:30:00,12.24,12.38,12.24,12.33,1586900.0,12.24,12.38,12.24,12.33,1586900.0
2013-10-22 10:00:00,12.33,12.39,12.31,12.33,1177400.0,12.33,12.39,12.31,12.33,1177400.0
2013-10-22 10:30:00,12.33,12.34,12.18,12.22,897000.0,12.33,12.34,12.18,12.22,897000.0
2013-10-22 11:00:00,12.23,12.3,12.22,12.27,512200.0,12.23,12.3,12.22,12.27,512200.0
2013-10-22 11:30:00,12.27,12.33,12.24,12.32,393800.0,12.27,12.33,12.24,12.32,393800.0
2013-10-22 12:00:00,12.32,12.33,12.25,12.29,469000.0,12.32,12.33,12.25,12.29,469000.0
2013-10-22 12:30:00,12.29,12.29,12.2,12.25,582600.0,12.29,12.29,12.2,12.25,582600.0
2013-10-22 13:00:00,12.25,12.26,12.24,12.26,155100.0,12.25,12.26,12.24,12.26,155100.0
2013-10-22 13:30:00,12.26,12.26,12.22,12.26,305300.0,12.26,12.26,12.22,12.26,305300.0
2013-10-22 14:00:00,12.26,12.27,12.23,12.24,539400.0,12.26,12.27,12.23,12.24,539400.0
2013-10-22 14:30:00,12.24,12.3,12.24,12.29,406400.0,12.24,12.3,12.24,12.29,406400.0
2013-10-22 15:00:00,12.28,12.34,12.28,12.31,786800.0,12.28,12.34,12.28,12.31,786800.0
2013-10-22 15:30:00,12.3,12.35,12.29,12.3,1480200.0,12.3,12.35,12.29,12.3,1480200.0
2013-10-23 09:30:00,12.31,12.4,12.22,12.23,1555700.0,12.31,12.4,12.22,12.23,1555700.0
2013-10-23 10:00:00,12.23,12.29,12.18,12.18,1137300.0,12.23,12.29,12.18,12.18,1137300.0
2013-10-23 10:30:00,12.18,12.21,12.1,12.21,2464300.0,12.18,12.21,12.1,12.21,2464300.0
2013-10-23 11:00:00,12.21,12.32,12.2,12.26,1226600.0,12.21,12.32,12.2,12.26,1226600.0
2013-10-23 11:30:00,12.25,12.29,12.22,12.25,959400.0,12.25,12.29,12.22,12.25,959400.0
2013-10-23 12:00:00,12.25,12.28,12.24,12.27,774900.0,12.25,12.28,12.24,12.27,774900.0
2013-10-23 12:30:00,12.27,12.28,12.25,12.26,927200.0,12.27,12.28,12.25,12.26,927200.0
2013-10-23 13:00:00,12.26,12.28,12.24,12.24,644600.0,12.26,12.28,12.24,12.24,644600.0
2013-10-23 13:30:00,12.24,12.25,12.16,12.16,570500.0,12.24,12.25,12.16,12.16,570500.0
2013-10-23 14:00:00,12.16,12.18,12.1,12.18,1423900.0,12.16,12.18,12.1,12.18,1423900.0
2013-10-23 14:30:00,12.18,12.26,12.18,12.24,634000.0,12.18,12.26,12.18,12.24,634000.0
2013-10-23 15:00:00,12.24,12.31,12.23,12.28,1277100.0,12.24,12.31,12.23,12.28,1277100.0
2013-10-23 15:30:00,12.27,12.32,12.26,12.3,1854900.0,12.27,12.32,12.26,12.3,1854900.0
2013-10-24 09:30:00,12.03,12.07,11.62,11.67,6630400.0,12.03,12.07,11.62,11.67,6630400.0
2013-10-24 10:00:00,11.67,11.8,11.34,11.35,6627900.0,11.67,11.8,11.34,11.35,6627900.0
2013-10-24 10:30:00,11.35,11.49,11.17,11.38,5883800.0,11.35,11.49,11.17,11.38,5883800.0
2013-10-24 11:00:00,11.38,11.56,11.38,11.46,3335900.0,11.38,11.56,11.38,11.46,3335900.0
2013-10-24 11:30:00,11.46,11.5,11.44,11.47,2761600.0,11.46,11.5,11.44,11.47,2761600.0
2013-10-24 12:00:00,11.48,11.58,11.47,11.53,1732900.0,11.48,11.58,11.47,11.53,1732900.0
2013-10-24 12:30:00,11.53,11.61,11.48,11.59,1821300.0,11.53,11.61,11.48,11.59,1821300.0
2013-10-24 13:00:00,11.59,11.61,11.55,11.56,1431000.0,11.59,11.61,11.55,11.56,1431000.0
2013-10-24 13:30:00,11.55,11.56,11.52,11.54,1363100.0,11.55,11.56,11.52,11.54,1363100.0
2013-10-24 14:00:00,11.54,11.66,11.53,11.61,1578100.0,11.54,11.66,11.53,11.61,1578100.0
2013-10-24 14:30:00,11.61,11.65,11.57,11.63,1069700.0,11.61,11.65,11.57,11.63,1069700.0
2013-10-24 15:00:00,11.62,11.64,11.48,11.48,2758600.0,11.62,11.64,11.48,11.48,2758600.0
2013-10-24 15:30:00,11.48,11.59,11.43,11.54,4755700.0,11.48,11.59,11.43,11.54,4755700.0
2013-10-25 09:30:00,11.55,11.57,11.38,11.46,1499700.0,11.55,11.57,11.38,11.46,1499700.0
2013-10-25 10:00:00,11.46,11.54,11.45,11.49,1730400.0,11.46,11.54,11.45,11.49,1730400.0
2013-10-25 10:30:00,11.49,11.61,11.45,11.58,2527500.0,11.49,11.61,11.45,11.58,2527500.0
2013-10-25 11:00:00,11.58,11.7,11.56,11.69,1484800.0,11.58,11.7,11.56,11.69,1484800.0
2013-10-25 11:30:00,11.7,11.72,11.6,11.65,1231700.0,11.7,11.72,11.6,11.65,1231700.0
2013-10-25 12:00:00,11.65,11.67,11.57,11.63,546700.0,11.65,11.67,11.57,11.63,546700.0
2013-10-25 12:30:00,11.63,11.65,11.56,11.56,885700.0,11.63,11.65,11.56,11.56,885700.0
2013-10-25 13:00:00,11.56,11.58,11.49,11.53,466700.0,11.56,11.58,11.49,11.53,466700.0
2013-10-25 13:30:00,11.52,11.59,11.5,11.59,667200.0,11.52,11.59,11.5,11.59,667200.0
2013-10-25 14:00:00,11.59,11.63,11.56,11.6,1031200.0,11.59,11.63,11.56,11.6,1031200.0
2013-10-25 14:30:00,11.6,11.63,11.59,11.63,541000.0,11.6,11.63,11.59,11.63,541000.0
2013-10-25 15:00:00,11.62,11.63,11.59,11.61,841900.0,11.62,11.63,11.59,11.61,841900.0
2013-10-25 15:30:00,11.61,11.65,11.58,11.63,2525400.0,11.61,11.65,11.58,11.63,2525400.0
2013-10-28 09:30:00,11.64,11.65,11.51,11.56,1169200.0,11.64,11.65,11.51,11.56,1169200.0
2013-10-28 10:00:00,11.55,11.63,11.53,11.58,982700.0,11.55,11.63,11.53,11.58,982700.0
2013-10-28 10:30:00,11.58,11.6,11.52,11.53,825100.0,11.58,11.6,11.52,11.53,825100.0
2013-10-28 11:00:00,11.53,11.56,11.51,11.56,798700.0,11.53,11.56,11.51,11.56,798700.0
2013-10-28 11:30:00,11.56,11.56,11.5,11.52,452700.0,11.56,11.56,11.5,11.52,452700.0
2013-10-28 12:00:00,11.52,11.54,11.5,11.54,269900.0,11.52,11.54,11.5,11.54,269900.0
2013-10-28 12:30:00,11.54,11.58,11.53,11.58,236200.0,11.54,11.58,11.53,11.58,236200.0
2013-10-28 13:00:00,11.58,11.6,11.57,11.58,376400.0,11.58,11.6,11.57,11.58,376400.0
2013-10-28 13:30:00,11.58,11.59,11.57,11.59,165600.0,11.58,11.59,11.57,11.59,165600.0
2013-10-28 14:00:00,11.59,11.64,11.58,11.63,532200.0,11.59,11.64,11.58,11.63,532200.0
2013-10-28 14:30:00,11.64,11.66,11.62,11.65,824200.0,11.64,11.66,11.62,11.65,824200.0
2013-10-28 15:00:00,11.65,11.65,11.6,11.62,412900.0,11.65,11.65,11.6,11.62,412900.0
2013-10-28 15:30:00,11.62,11.62,11.55,11.58,1324100.0,11.62,11.62,11.55,11.58,1324100.0
2013-10-29 09:30:00,11.63,11.69,11.61,11.66,1846800.0,11.63,11.69,11.61,11.66,1846800.0
2013-10-29 10:00:00,11.66,11.78,11.65,11.75,2369200.0,11.66,11.78,11.65,11.75,2369200.0
2013-10-29 10:30:00,11.75,11.81,11.73,11.74,2234500.0,11.75,11.81,11.73,11.74,2234500.0
2013-10-29 11:00:00,11.74,11.8,11.74,11.8,667400.0,11.74,11.8,11.74,11.8,667400.0
2013-10-29 11:30:00,11.8,11.82,11.77,11.8,1327800.0,11.8,11.82,11.77,11.8,1327800.0
2013-10-29 12:00:00,11.79,11.81,11.75,11.76,676800.0,11.79,11.81,11.75,11.76,676800.0
2013-10-29 12:30:00,11.75,11.77,11.72,11.73,450800.0,11.75,11.77,11.72,11.73,450800.0
2013-10-29 13:00:00,11.73,11.75,11.7,11.73,784500.0,11.73,11.75,11.7,11.73,784500.0
2013-10-29 13:30:00,11.73,11.73,11.71,11.73,413600.0,11.73,11.73,11.71,11.73,413600.0
2013-10-29 14:00:00,11.73,11.78,11.73,11.77,1819800.0,11.73,11.78,11.73,11.77,1819800.0
2013-10-29 14:30:00,11.77,11.79,11.76,11.79,1448800.0,11.77,11.79,11.76,11.79,1448800.0
2013-10-29 15:00:00,11.79,11.8,11.76,11.78,956700.0,11.79,11.8,11.76,11.78,956700.0
2013-10-29 15:30:00,11.78,11.8,11.77,11.79,2221300.0,11.78,11.8,11.77,11.79,2221300.0
2013-10-30 09:30:00,11.74,11.88,11.74,11.83,1078600.0,11.74,11.88,11.74,11.83,1078600.0
2013-10-30 10:00:00,11.83,11.83,11.66,11.7,1422700.0,11.83,11.83,11.66,11.7,1422700.0
2013-10-30 10:30:00,11.7,11.76,11.68,11.74,1530000.0,11.7,11.76,11.68,11.74,1530000.0
2013-10-30 11:00:00,11.75,11.76,11.66,11.66,588700.0,11.75,11.76,11.66,11.66,588700.0
2013-10-30 11:30:00,11.66,11.67,11.62,11.67,314200.0,11.66,11.67,11.62,11.67,314200.0
2013-10-30 12:00:00,11.67,11.68,11.62,11.63,704300.0,11.67,11.68,11.62,11.63,704300.0
2013-10-30 12:30:00,11.62,11.66,11.62,11.66,372400.0,11.62,11.66,11.62,11.66,372400.0
2013-10-30 13:00:00,11.66,11.67,11.62,11.63,565800.0,11.66,11.67,11.62,11.63,565800.0
2013-10-30 13:30:00,11.63,11.64,11.62,11.63,464300.0,11.63,11.64,11.62,11.63,464300.0
2013-10-30 14:00:00,11.64,11.7,11.55,11.6,1393200.0,11.64,11.7,11.55,11.6,1393200.0
2013-10-30 14:30:00,11.6,11.68,11.59,11.68,1126900.0,11.6,11.68,11.59,11.68,1126900.0
2013-10-30 15:00:00,11.68,11.71,11.67,11.7,1057900.0,11.68,11.71,11.67,11.7,1057900.0
2013-10-30 15:30:00,11.7,11.71,11.68,11.69,1475900.0,11.7,11.71,11.68,11.69,1475900.0
2013-10-31 09:30:00,11.71,11.77,11.67,11.72,1213600.0,11.71,11.77,11.67,11.72,1213600.0
2013-10-31 10:00:00,11.71,11.71,11.64,11.69,979100.0,11.71,11.71,11.64,11.69,979100.0
2013-10-31 10:30:00,11.69,11.71,11.65,11.67,1126700.0,11.69,11.71,11.65,11.67,1126700.0
2013-10-31 11:00:00,11.67,11.73,11.67,11.72,1249300.0,11.67,11.73,11.67,11.72,1249300.0
2013-10-31 11:30:00,11.71,11.78,11.71,11.75,898200.0,11.71,11.78,11.71,11.75,898200.0
2013-10-31 12:00:00,11.75,11.77,11.74,11.75,567800.0,11.75,11.77,11.74,11.75,567800.0
2013-10-31 12:30:00,11.75,11.8,11.74,11.77,525700.0,11.75,11.8,11.74,11.77,525700.0
2013-10-31 13:00:00,11.77,11.8,11.76,11.77,887200.0,11.77,11.8,11.76,11.77,887200.0
2013-10-31 13:30:00,11.77,11.79,11.74,11.77,2258200.0,11.77,11.79,11.74,11.77,2258200.0
2013-10-31 14:00:00,11.78,11.83,11.76,11.79,770700.0,11.78,11.83,11.76,11.79,770700.0
2013-10-31 14:30:00,11.79,11.81,11.71,11.72,1170000.0,11.79,11.81,11.71,11.72,1170000.0
2013-10-31 15:00:00,11.71,11.72,11.67,11.69,976200.0,11.71,11.72,11.67,11.69,976200.0
2013-10-31 15:30:00,11.69,11.71,11.67,11.68,3500800.0,11.69,11.71,11.67,11.68,3500800.0
2013-11-01 09:30:00,11.69,11.75,11.67,11.7,1557500.0,11.69,11.75,11.67,11.7,1557500.0
2013-11-01 10:00:00,11.7,11.76,11.65,11.68,1261300.0,11.7,11.76,11.65,11.68,1261300.0
2013-11-01 10:30:00,11.68,11.82,11.68,11.8,744200.0,11.68,11.82,11.68,11.8,744200.0
2013-11-01 11:00:00,11.8,11.8,11.67,11.71,678600.0,11.8,11.8,11.67,11.71,678600.0
2013-11-01 11:30:00,11.71,11.74,11.68,11.68,464000.0,11.71,11.74,11.68,11.68,464000.0
2013-11-01 12:00:00,11.68,11.74,11.68,11.74,533400.0,11.68,11.74,11.68,11.74,533400.0
2013-11-01 12:30:00,11.74,11.74,11.7,11.7,494800.0,11.74,11.74,11.7,11.7,494800.0
2013-11-01 13:00:00,11.7,11.73,11.69,11.71,614000.0,11.7,11.73,11.69,11.71,614000.0
2013-11-01 13:30:00,11.71,11.72,11.69,11.7,504800.0,11.71,11.72,11.69,11.7,504800.0
2013-11-01 14:00:00,11.7,11.7,11.69,11.7,332500.0,11.7,11.7,11.69,11.7,332500.0
2013-11-01 14:30:00,11.7,11.74,11.68,11.68,2354500.0,11.7,11.74,11.68,11.68,2354500.0
2013-11-01 15:00:00,11.69,11.71,11.68,11.71,857800.0,11.69,11.71,11.68,11.71,857800.0
2013-11-01 15:30:00,11.71,11.77,11.7,11.74,1440600.0,11.71,11.77,11.7,11.74,1440600.0
2013-11-04 09:30:00,11.77,11.85,11.75,11.81,1304500.0,11.77,11.85,11.75,11.81,1304500.0
2013-11-04 10:00:00,11.81,11.95,11.8,11.94,1236000.0,11.81,11.95,11.8,11.94,1236000.0
2013-11-04 10:30:00,11.93,11.97,11.87,11.91,975700.0,11.93,11.97,11.87,11.91,975700.0
2013-11-04 11:00:00,11.91,12.03,11.9,12.01,1391700.0,11.91,12.03,11.9,12.01,1391700.0
2013-11-04 11:30:00,12.01,12.01,11.96,11.99,566900.0,12.01,12.01,11.96,11.99,566900.0
2013-11-04 12:00:00,12.0,12.02,11.96,11.96,754600.0,12.0,12.02,11.96,11.96,754600.0
2013-11-04 12:30:00,11.96,11.97,11.91,11.94,448200.0,11.96,11.97,11.91,11.94,448200.0
2013-11-04 13:00:00,11.93,11.94,11.89,11.93,572900.0,11.93,11.94,11.89,11.93,572900.0
2013-11-04 13:30:00,11.93,11.95,11.91,11.91,494700.0,11.93,11.95,11.91,11.91,494700.0
2013-11-04 14:00:00,11.92,11.94,11.91,11.91,503700.0,11.92,11.94,11.91,11.91,503700.0
2013-11-04 14:30:00,11.91,11.96,11.89,11.94,2138800.0,11.91,11.96,11.89,11.94,2138800.0
2013-11-04 15:00:00,11.94,12.01,11.94,12.01,1086600.0,11.94,12.01,11.94,12.01,1086600.0
2013-11-04 15:30:00,12.01,12.01,11.98,11.99,1646100.0,12.01,12.01,11.98,11.99,1646100.0
2013-11-05 09:30:00,11.91,11.94,11.83,11.86,917500.0,11.91,11.94,11.83,11.86,917500.0
2013-11-05 10:00:00,11.86,11.9,11.81,11.88,726800.0,11.86,11.9,11.81,11.88,726800.0
2013-11-05 10:30:00,11.88,11.94,11.88,11.9,1012000.0,11.88,11.94,11.88,11.9,1012000.0
2013-11-05 11:00:00,11.9,11.95,11.89,11.95,621800.0,11.9,11.95,11.89,11.95,621800.0
2013-11-05 11:30:00,11.95,11.96,11.92,11.93,701600.0,11.95,11.96,11.92,11.93,701600.0
2013-11-05 12:00:00,11.92,11.97,11.92,11.95,512800.0,11.92,11.97,11.92,11.95,512800.0
2013-11-05 12:30:00,11.96,11.96,11.94,11.95,281000.0,11.96,11.96,11.94,11.95,281000.0
2013-11-05 13:00:00,11.95,11.99,11.93,11.97,1616000.0,11.95,11.99,11.93,11.97,1616000.0
2013-11-05 13:30:00,11.97,11.98,11.91,11.93,801900.0,11.97,11.98,11.91,11.93,801900.0
2013-11-05 14:00:00,11.93,11.99,11.93,11.98,581200.0,11.93,11.99,11.93,11.98,581200.0
2013-11-05 14:30:00,11.97,11.98,11.95,11.98,631800.0,11.97,11.98,11.95,11.98,631800.0
2013-11-05 15:00:00,11.98,12.03,11.98,12.02,1062500.0,11.98,12.03,11.98,12.02,1062500.0
2013-11-05 15:30:00,12.02,12.03,11.99,11.99,1331300.0,12.02,12.03,11.99,11.99,1331300.0
2013-11-06 09:30:00,12.01,12.07,11.96,11.99,1434500.0,12.01,12.07,11.96,11.99,1434500.0
2013-11-06 10:00:00,11.98,12.01,11.94,11.96,927900.0,11.98,12.01,11.94,11.96,927900.0
2013-11-06 10:30:00,11.96,12.0,11.92,11.94,749800.0,11.96,12.0,11.92,11.94,749800.0
2013-11-06 11:00:00,11.94,11.94,11.86,11.91,1037400.0,11.94,11.94,11.86,11.91,1037400.0
2013-11-06 11:30:00,11.91,11.91,11.86,11.88,683400.0,11.91,11.91,11.86,11.88,683400.0
2013-11-06 12:00:00,11.88,11.9,11.84,11.89,561800.0,11.88,11.9,11.84,11.89,561800.0
2013-11-06 12:30:00,11.89,11.91,11.86,11.91,600700.0,11.89,11.91,11.86,11.91,600700.0
2013-11-06 13:00:00,11.91,11.93,11.87,11.93,573800.0,11.91,11.93,11.87,11.93,573800.0
2013-11-06 13:30:00,11.92,11.94,11.89,11.91,531300.0,11.92,11.94,11.89,11.91,531300.0
2013-11-06 14:00:00,11.91,11.93,11.89,11.93,566500.0,11.91,11.93,11.89,11.93,566500.0
2013-11-06 14:30:00,11.93,11.94,11.91,11.93,468100.0,11.93,11.94,11.91,11.93,468100.0
2013-11-06 15:00:00,11.93,11.93,11.88,11.9,737100.0,11.93,11.93,11.88,11.9,737100.0
2013-11-06 15:30:00,11.9,11.91,11.89,11.9,1045500.0,11.9,11.91,11.89,11.9,1045500.0
2013-11-07 09:30:00,11.91,11.95,11.86,11.92,1035500.0,11.91,11.95,11.86,11.92,1035500.0
2013-11-07 10:00:00,11.92,11.94,11.75,11.76,1306500.0,11.92,11.94,11.75,11.76,1306500.0
2013-11-07 10:30:00,11.76,11.8,11.68,11.72,2217600.0,11.76,11.8,11.68,11.72,2217600.0
2013-11-07 11:00:00,11.72,11.73,11.63,11.69,1054000.0,11.72,11.73,11.63,11.69,1054000.0
2013-11-07 11:30:00,11.69,11.72,11.67,11.7,783000.0,11.69,11.72,11.67,11.7,783000.0
2013-11-07 12:00:00,11.7,11.77,11.7,11.73,904800.0,11.7,11.77,11.7,11.73,904800.0
2013-11-07 12:30:00,11.74,11.77,11.72,11.73,318400.0,11.74,11.77,11.72,11.73,318400.0
2013-11-07 13:00:00,11.73,11.74,11.69,11.7,546100.0,11.73,11.74,11.69,11.7,546100.0
2013-11-07 13:30:00,11.7,11.74,11.69,11.71,492600.0,11.7,11.74,11.69,11.71,492600.0
2013-11-07 14:00:00,11.71,11.71,11.65,11.66,635700.0,11.71,11.71,11.65,11.66,635700.0
2013-11-07 14:30:00,11.65,11.71,11.6,11.7,725700.0,11.65,11.71,11.6,11.7,725700.0
2013-11-07 15:00:00,11.7,11.72,11.65,11.65,606200.0,11.7,11.72,11.65,11.65,606200.0
2013-11-07 15:30:00,11.66,11.68,11.63,11.65,1439400.0,11.66,11.68,11.63,11.65,1439400.0
2013-11-08 09:30:00,11.67,11.74,11.65,11.69,1330000.0,11.67,11.74,11.65,11.69,1330000.0
2013-11-08 10:00:00,11.7,11.75,11.69,11.75,813800.0,11.7,11.75,11.69,11.75,813800.0
2013-11-08 10:30:00,11.75,11.79,11.71,11.73,850600.0,11.75,11.79,11.71,11.73,850600.0
2013-11-08 11:00:00,11.74,11.75,11.71,11.72,591800.0,11.74,11.75,11.71,11.72,591800.0
2013-11-08 11:30:00,11.72,11.74,11.69,11.69,501200.0,11.72,11.74,11.69,11.69,501200.0
2013-11-08 12:00:00,11.69,11.73,11.69,11.73,348800.0,11.69,11.73,11.69,11.73,348800.0
2013-11-08 12:30:00,11.73,11.75,11.7,11.72,1196400.0,11.73,11.75,11.7,11.72,1196400.0
2013-11-08 13:00:00,11.73,11.75,11.7,11.75,462300.0,11.73,11.75,11.7,11.75,462300.0
2013-11-08 13:30:00,11.75,11.78,11.73,11.76,345000.0,11.75,11.78,11.73,11.76,345000.0
2013-11-08 14:00:00,11.76,11.79,11.75,11.78,479300.0,11.76,11.79,11.75,11.78,479300.0
2013-11-08 14:30:00,11.78,11.8,11.75,11.78,423800.0,11.78,11.8,11.75,11.78,423800.0
2013-11-08 15:00:00,11.77,11.83,11.75,11.81,669300.0,11.77,11.83,11.75,11.81,669300.0
2013-11-08 15:30:00,11.81,11.88,11.8,11.88,1491600.0,11.81,11.88,11.8,11.88,1491600.0
2013-11-11 09:30:00,11.9,12.1,11.83,12.09,943600.0,11.9,12.1,11.83,12.09,943600.0
2013-11-11 10:00:00,12.09,12.15,12.05,12.11,1457200.0,12.09,12.15,12.05,12.11,1457200.0
2013-11-11 10:30:00,12.11,12.13,12.06,12.13,772300.0,12.11,12.13,12.06,12.13,772300.0
2013-11-11 11:00:00,12.13,12.14,12.07,12.1,565600.0,12.13,12.14,12.07,12.1,565600.0
2013-11-11 11:30:00,12.1,12.11,12.06,12.09,422200.0,12.1,12.11,12.06,12.09,422200.0
2013-11-11 12:00:00,12.09,12.1,12.07,12.1,339000.0,12.09,12.1,12.07,12.1,339000.0
2013-11-11 12:30:00,12.1,12.11,12.08,12.11,454700.0,12.1,12.11,12.08,12.11,454700.0
2013-11-11 13:00:00,12.1,12.12,12.08,12.11,404400.0,12.1,12.12,12.08,12.11,404400.0
2013-11-11 13:30:00,12.11,12.12,12.09,12.11,271200.0,12.11,12.12,12.09,12.11,271200.0
2013-11-11 14:00:00,12.11,12.11,12.08,12.09,401500.0,12.11,12.11,12.08,12.09,401500.0
2013-11-11 14:30:00,12.08,12.09,12.03,12.04,377400.0,12.08,12.09,12.03,12.04,377400.0
2013-11-11 15:00:00,12.03,12.07,12.02,12.07,402600.0,12.03,12.07,12.02,12.07,402600.0
2013-11-11 15:30:00,12.07,12.07,12.03,12.06,1012500.0,12.07,12.07,12.03,12.06,1012500.0
2013-11-12 09:30:00,12.02,12.03,11.92,11.97,1276800.0,12.02,12.03,11.92,11.97,1276800.0
2013-11-12 10:00:00,11.97,12.0,11.9,11.98,663900.0,11.97,12.0,11.9,11.98,663900.0
2013-11-12 10:30:00,11.98,12.03,11.97,11.99,490000.0,11.98,12.03,11.97,11.99,490000.0
2013-11-12 11:00:00,11.99,12.04,11.99,12.03,436900.0,11.99,12.04,11.99,12.03,436900.0
2013-11-12 11:30:00,12.04,12.04,11.94,11.96,694500.0,12.04,12.04,11.94,11.96,694500.0
2013-11-12 12:00:00,11.96,11.96,11.87,11.89,469200.0,11.96,11.96,11.87,11.89,469200.0
2013-11-12 12:30:00,11.89,11.9,11.86,11.88,434800.0,11.89,11.9,11.86,11.88,434800.0
2013-11-12 13:00:00,11.87,11.96,11.87,11.91,557300.0,11.87,11.96,11.87,11.91,557300.0
2013-11-12 13:30:00,11.92,11.93,11.88,11.91,327200.0,11.92,11.93,11.88,11.91,327200.0
2013-11-12 14:00:00,11.91,11.92,11.89,11.9,424400.0,11.91,11.92,11.89,11.9,424400.0
2013-11-12 14:30:00,11.89,11.93,11.88,11.93,388100.0,11.89,11.93,11.88,11.93,388100.0
2013-11-12 15:00:00,11.93,11.95,11.92,11.92,339200.0,11.93,11.95,11.92,11.92,339200.0
2013-11-12 15:30:00,11.92,11.93,11.9,11.91,1388400.0,11.92,11.93,11.9,11.91,1388400.0
2013-11-13 09:30:00,11.87,11.9,11.75,11.82,837300.0,11.87,11.9,11.75,11.82,837300.0
2013-11-13 10:00:00,11.82,11.84,11.76,11.82,859800.0,11.82,11.84,11.76,11.82,859800.0
2013-11-13 10:30:00,11.82,11.84,11.79,11.82,356300.0,11.82,11.84,11.79,11.82,356300.0
2013-11-13 11:00:00,11.82,11.82,11.77,11.81,466200.0,11.82,11.82,11.77,11.81,466200.0
2013-11-13 11:30:00,11.81,11.82,11.79,11.82,271700.0,11.81,11.82,11.79,11.82,271700.0
2013-11-13 12:00:00,11.81,11.82,11.77,11.79,422500.0,11.81,11.82,11.77,11.79,422500.0
2013-11-13 12:30:00,11.8,11.82,11.79,11.82,154400.0,11.8,11.82,11.79,11.82,154400.0
2013-11-13 13:00:00,11.82,11.83,11.8,11.83,336800.0,11.82,11.83,11.8,11.83,336800.0
2013-11-13 13:30:00,11.83,11.87,11.82,11.87,325000.0,11.83,11.87,11.82,11.87,325000.0
2013-11-13 14:00:00,11.87,11.89,11.84,11.87,520000.0,11.87,11.89,11.84,11.87,520000.0
2013-11-13 14:30:00,11.87,11.87,11.84,11.86,281300.0,11.87,11.87,11.84,11.86,281300.0
2013-11-13 15:00:00,11.86,11.89,11.85,11.89,352100.0,11.86,11.89,11.85,11.89,352100.0
2013-11-13 15:30:00,11.89,11.93,11.87,11.92,1997800.0,11.89,11.93,11.87,11.92,1997800.0
2013-11-14 09:30:00,11.94,11.99,11.92,11.97,416400.0,11.94,11.99,11.92,11.97,416400.0
2013-11-14 10:00:00,11.98,11.98,11.89,11.91,435000.0,11.98,11.98,11.89,11.91,435000.0
2013-11-14 10:30:00,11.91,11.95,11.89,11.9,374600.0,11.91,11.95,11.89,11.9,374600.0
2013-11-14 11:00:00,11.91,11.95,11.89,11.92,693900.0,11.91,11.95,11.89,11.92,693900.0
2013-11-14 11:30:00,11.93,11.95,11.89,11.95,162000.0,11.93,11.95,11.89,11.95,162000.0
2013-11-14 12:00:00,11.95,11.96,11.93,11.94,307000.0,11.95,11.96,11.93,11.94,307000.0
2013-11-14 12:30:00,11.94,11.95,11.88,11.91,510600.0,11.94,11.95,11.88,11.91,510600.0
2013-11-14 13:00:00,11.91,11.93,11.9,11.92,189300.0,11.91,11.93,11.9,11.92,189300.0
2013-11-14 13:30:00,11.92,11.95,11.91,11.93,176500.0,11.92,11.95,11.91,11.93,176500.0
2013-11-14 14:00:00,11.94,11.98,11.94,11.98,155200.0,11.94,11.98,11.94,11.98,155200.0
2013-11-14 14:30:00,11.98,11.98,11.9,11.92,686900.0,11.98,11.98,11.9,11.92,686900.0
2013-11-14 15:00:00,11.92,11.96,11.91,11.96,800100.0,11.92,11.96,11.91,11.96,800100.0
2013-11-14 15:30:00,11.96,11.97,11.95,11.95,679500.0,11.96,11.97,11.95,11.95,679500.0
2013-11-15 09:30:00,11.95,12.0,11.93,11.96,1081700.0,11.95,12.0,11.93,11.96,1081700.0
2013-11-15 10:00:00,11.96,11.96,11.9,11.93,530900.0,11.96,11.96,11.9,11.93,530900.0
2013-11-15 10:30:00,11.92,11.95,11.89,11.93,867600.0,11.92,11.95,11.89,11.93,867600.0
2013-11-15 11:00:00,11.93,11.96,11.93,11.93,535300.0,11.93,11.96,11.93,11.93,535300.0
2013-11-15 11:30:00,11.94,11.96,11.92,11.95,479800.0,11.94,11.96,11.92,11.95,479800.0
2013-11-15 12:00:00,11.95,11.95,11.92,11.94,276000.0,11.95,11.95,11.92,11.94,276000.0
2013-11-15 12:30:00,11.93,11.95,11.92,11.94,172100.0,11.93,11.95,11.92,11.94,172100.0
2013-11-15 13:00:00,11.94,11.94,11.93,11.94,62400.0,11.94,11.94,11.93,11.94,62400.0
2013-11-15 13:30:00,11.94,11.94,11.86,11.86,1115200.0,11.94,11.94,11.86,11.86,1115200.0
2013-11-15 14:00:00,11.86,11.89,11.86,11.88,276800.0,11.86,11.89,11.86,11.88,276800.0
2013-11-15 14:30:00,11.88,11.91,11.87,11.9,684500.0,11.88,11.91,11.87,11.9,684500.0
2013-11-15 15:00:00,11.9,11.91,11.88,11.9,830500.0,11.9,11.91,11.88,11.9,830500.0
2013-11-15 15:30:00,11.9,11.9,11.87,11.88,2090300.0,11.9,11.9,11.87,11.88,2090300.0
2013-11-18 09:30:00,11.88,11.98,11.81,11.83,977200.0,11.88,11.98,11.81,11.83,977200.0
2013-11-18 10:00:00,11.83,11.83,11.76,11.77,1065000.0,11.83,11.83,11.76,11.77,1065000.0
2013-11-18 10:30:00,11.77,11.83,11.74,11.81,896700.0,11.77,11.83,11.74,11.81,896700.0
2013-11-18 11:00:00,11.81,11.88,11.81,11.88,614000.0,11.81,11.88,11.81,11.88,614000.0
2013-11-18 11:30:00,11.88,11.88,11.81,11.82,462400.0,11.88,11.88,11.81,11.82,462400.0
2013-11-18 12:00:00,11.82,11.82,11.79,11.8,441800.0,11.82,11.82,11.79,11.8,441800.0
2013-11-18 12:30:00,11.8,11.81,11.73,11.73,1329800.0,11.8,11.81,11.73,11.73,1329800.0
2013-11-18 13:00:00,11.74,11.76,11.71,11.74,1006600.0,11.74,11.76,11.71,11.74,1006600.0
2013-11-18 13:30:00,11.74,11.75,11.73,11.75,435900.0,11.74,11.75,11.73,11.75,435900.0
2013-11-18 14:00:00,11.75,11.76,11.72,11.74,944200.0,11.75,11.76,11.72,11.74,944200.0
2013-11-18 14:30:00,11.74,11.75,11.67,11.68,530500.0,11.74,11.75,11.67,11.68,530500.0
2013-11-18 15:00:00,11.68,11.68,11.55,11.59,1348400.0,11.68,11.68,11.55,11.59,1348400.0
2013-11-18 15:30:00,11.59,11.59,11.56,11.58,2255600.0,11.59,11.59,11.56,11.58,2255600.0
2013-11-19 09:30:00,11.63,11.81,11.63,11.77,1716700.0,11.63,11.81,11.63,11.77,1716700.0
2013-11-19 10:00:00,11.77,11.88,11.76,11.87,1279900.0,11.77,11.88,11.76,11.87,1279900.0
2013-11-19 10:30:00,11.87,11.96,11.86,11.94,1275400.0,11.87,11.96,11.86,11.94,1275400.0
2013-11-19 11:00:00,11.94,11.98,11.92,11.98,707900.0,11.94,11.98,11.92,11.98,707900.0
2013-11-19 11:30:00,11.98,11.98,11.92,11.97,404200.0,11.98,11.98,11.92,11.97,404200.0
2013-11-19 12:00:00,11.97,12.02,11.96,12.0,642700.0,11.97,12.02,11.96,12.0,642700.0
2013-11-19 12:30:00,12.0,12.05,11.97,11.99,753900.0,12.0,12.05,11.97,11.99,753900.0
2013-11-19 13:00:00,12.0,12.0,11.92,11.95,569600.0,12.0,12.0,11.92,11.95,569600.0
2013-11-19 13:30:00,11.94,11.99,11.89,11.89,588900.0,11.94,11.99,11.89,11.89,588900.0
2013-11-19 14:00:00,11.89,11.94,11.89,11.91,699300.0,11.89,11.94,11.89,11.91,699300.0
2013-11-19 14:30:00,11.9,11.96,11.9,11.94,468800.0,11.9,11.96,11.9,11.94,468800.0
2013-11-19 15:00:00,11.94,12.02,11.93,12.01,890200.0,11.94,12.02,11.93,12.01,890200.0
2013-11-19 15:30:00,12.01,12.01,11.92,11.95,1896400.0,12.01,12.01,11.92,11.95,1896400.0
2013-11-20 09:30:00,12.1,12.15,11.92,11.99,1182600.0,12.1,12.15,11.92,11.99,1182600.0
2013-11-20 10:00:00,11.99,12.02,11.96,11.98,748300.0,11.99,12.02,11.96,11.98,748300.0
2013-11-20 10:30:00,11.97,12.03,11.94,12.02,583100.0,11.97,12.03,11.94,12.02,583100.0
2013-11-20 11:00:00,12.01,12.04,12.0,12.03,715400.0,12.01,12.04,12.0,12.03,715400.0
2013-11-20 11:30:00,12.03,12.04,12.01,12.03,344900.0,12.03,12.04,12.01,12.03,344900.0
2013-11-20 12:00:00,12.03,12.03,12.02,12.03,238200.0,12.03,12.03,12.02,12.03,238200.0
2013-11-20 12:30:00,12.03,12.04,12.02,12.04,405200.0,12.03,12.04,12.02,12.04,405200.0
2013-11-20 13:00:00,12.03,12.06,12.03,12.04,626000.0,12.03,12.06,12.03,12.04,626000.0
2013-11-20 13:30:00,12.04,12.07,12.04,12.04,401100.0,12.04,12.07,12.04,12.04,401100.0
2013-11-20 14:00:00,12.04,12.06,12.0,12.04,1059100.0,12.04,12.06,12.0,12.04,1059100.0
2013-11-20 14:30:00,12.04,12.04,11.99,11.99,558300.0,12.04,12.04,11.99,11.99,558300.0
2013-11-20 15:00:00,12.0,12.0,11.94,11.97,666800.0,12.0,12.0,11.94,11.97,666800.0
2013-11-20 15:30:00,11.98,12.0,11.95,11.97,1112800.0,11.98,12.0,11.95,11.97,1112800.0
2013-11-21 09:30:00,11.99,12.04,11.96,12.0,657300.0,11.99,12.04,11.96,12.0,657300.0
2013-11-21 10:00:00,11.99,12.04,11.99,12.03,311200.0,11.99,12.04,11.99,12.03,311200.0
2013-11-21 10:30:00,12.03,12.05,12.01,12.03,343500.0,12.03,12.05,12.01,12.03,343500.0
2013-11-21 11:00:00,12.03,12.04,11.99,12.0,472900.0,12.03,12.04,11.99,12.0,472900.0
2013-11-21 11:30:00,12.01,12.02,12.0,12.01,230700.0,12.01,12.02,12.0,12.01,230700.0
2013-11-21 12:00:00,12.01,12.02,12.0,12.02,248700.0,12.01,12.02,12.0,12.02,248700.0
2013-11-21 12:30:00,12.02,12.05,11.99,11.99,836700.0,12.02,12.05,11.99,11.99,836700.0
2013-11-21 13:00:00,11.99,12.02,11.99,12.0,616100.0,11.99,12.02,11.99,12.0,616100.0
2013-11-21 13:30:00,12.0,12.01,11.96,11.98,1565000.0,12.0,12.01,11.96,11.98,1565000.0
2013-11-21 14:00:00,11.99,12.01,11.96,11.99,1356300.0,11.99,12.01,11.96,11.99,1356300.0
2013-11-21 14:30:00,11.98,12.01,11.97,11.97,1511700.0,11.98,12.01,11.97,11.97,1511700.0
2013-11-21 15:00:00,11.98,11.98,11.94,11.94,1581700.0,11.98,11.98,11.94,11.94,1581700.0
2013-11-21 15:30:00,11.95,11.99,11.93,11.94,3226300.0,11.95,11.99,11.93,11.94,3226300.0
2013-11-22 09:30:00,11.88,11.99,11.88,11.95,477600.0,11.88,11.99,11.88,11.95,477600.0
2013-11-22 10:00:00,11.95,12.0,11.92,12.0,448600.0,11.95,12.0,11.92,12.0,448600.0
2013-11-22 10:30:00,12.0,12.04,11.99,12.02,1928400.0,12.0,12.04,11.99,12.02,1928400.0
2013-11-22 11:00:00,12.02,12.03,11.99,12.02,1730900.0,12.02,12.03,11.99,12.02,1730900.0
2013-11-22 11:30:00,12.02,12.05,12.0,12.04,1685600.0,12.02,12.05,12.0,12.04,1685600.0
2013-11-22 12:00:00,12.04,12.07,12.0,12.01,600700.0,12.04,12.07,12.0,12.01,600700.0
2013-11-22 12:30:00,12.01,12.01,12.0,12.01,99700.0,12.01,12.01,12.0,12.01,99700.0
2013-11-22 13:00:00,12.01,12.01,12.0,12.01,101200.0,12.01,12.01,12.0,12.01,101200.0
2013-11-22 13:30:00,12.01,12.01,11.98,11.99,211700.0,12.01,12.01,11.98,11.99,211700.0
2013-11-22 14:00:00,12.0,12.04,11.99,12.04,233700.0,12.0,12.04,11.99,12.04,233700.0
2013-11-22 14:30:00,12.04,12.07,12.03,12.04,347800.0,12.04,12.07,12.03,12.04,347800.0
2013-11-22 15:00:00,12.04,12.05,12.03,12.03,345000.0,12.04,12.05,12.03,12.03,345000.0
2013-11-22 15:30:00,12.04,12.05,12.02,12.04,1299400.0,12.04,12.05,12.02,12.04,1299400.0
2013-11-25 09:30:00,12.1,12.12,12.0,12.03,818100.0,12.1,12.12,12.0,12.03,818100.0
2013-11-25 10:00:00,12.02,12.05,12.0,12.03,417300.0,12.02,12.05,12.0,12.03,417300.0
2013-11-25 10:30:00,12.03,12.06,12.01,12.06,440200.0,12.03,12.06,12.01,12.06,440200.0
2013-11-25 11:00:00,12.06,12.08,12.04,12.04,804600.0,12.06,12.08,12.04,12.04,804600.0
2013-11-25 11:30:00,12.04,12.05,12.0,12.01,448600.0,12.04,12.05,12.0,12.01,448600.0
2013-11-25 12:00:00,12.0,12.01,11.95,11.95,185400.0,12.0,12.01,11.95,11.95,185400.0
2013-11-25 12:30:00,11.96,11.98,11.93,11.95,437000.0,11.96,11.98,11.93,11.95,437000.0
2013-11-25 13:00:00,11.96,11.99,11.94,11.99,183700.0,11.96,11.99,11.94,11.99,183700.0
2013-11-25 13:30:00,11.99,12.0,11.96,12.0,235900.0,11.99,12.0,11.96,12.0,235900.0
2013-11-25 14:00:00,12.0,12.02,11.96,12.0,755500.0,12.0,12.02,11.96,12.0,755500.0
2013-11-25 14:30:00,12.0,12.0,11.93,11.94,671800.0,12.0,12.0,11.93,11.94,671800.0
2013-11-25 15:00:00,11.94,11.96,11.92,11.94,550900.0,11.94,11.96,11.92,11.94,550900.0
2013-11-25 15:30:00,11.94,11.94,11.88,11.9,1304500.0,11.94,11.94,11.88,11.9,1304500.0
2013-11-26 09:30:00,11.87,11.92,11.84,11.85,596600.0,11.87,11.92,11.84,11.85,596600.0
2013-11-26 10:00:00,11.85,11.88,11.78,11.84,803700.0,11.85,11.88,11.78,11.84,803700.0
2013-11-26 10:30:00,11.83,11.85,11.75,11.79,525500.0,11.83,11.85,11.75,11.79,525500.0
2013-11-26 11:00:00,11.78,11.84,11.75,11.8,545500.0,11.78,11.84,11.75,11.8,545500.0
2013-11-26 11:30:00,11.8,11.84,11.79,11.8,790900.0,11.8,11.84,11.79,11.8,790900.0
2013-11-26 12:00:00,11.8,11.83,11.8,11.82,436000.0,11.8,11.83,11.8,11.82,436000.0
2013-11-26 12:30:00,11.82,11.82,11.8,11.8,274700.0,11.82,11.82,11.8,11.8,274700.0
2013-11-26 13:00:00,11.81,11.85,11.8,11.85,448700.0,11.81,11.85,11.8,11.85,448700.0
2013-11-26 13:30:00,11.85,11.86,11.81,11.82,555800.0,11.85,11.86,11.81,11.82,555800.0
2013-11-26 14:00:00,11.81,11.82,11.79,11.79,568700.0,11.81,11.82,11.79,11.79,568700.0
2013-11-26 14:30:00,11.79,11.8,11.78,11.79,1463000.0,11.79,11.8,11.78,11.79,1463000.0
2013-11-26 15:00:00,11.79,11.8,11.74,11.76,2402500.0,11.79,11.8,11.74,11.76,2402500.0
2013-11-26 15:30:00,11.76,11.78,11.73,11.74,2639600.0,11.76,11.78,11.73,11.74,2639600.0
2013-11-27 09:30:00,11.71,11.75,11.63,11.7,690900.0,11.71,11.75,11.63,11.7,690900.0
2013-11-27 10:00:00,11.69,11.73,11.68,11.7,523800.0,11.69,11.73,11.68,11.7,523800.0
2013-11-27 10:30:00,11.7,11.72,11.68,11.69,418200.0,11.7,11.72,11.68,11.69,418200.0
2013-11-27 11:00:00,11.7,11.71,11.67,11.68,508800.0,11.7,11.71,11.67,11.68,508800.0
2013-11-27 11:30:00,11.68,11.69,11.65,11.65,367400.0,11.68,11.69,11.65,11.65,367400.0
2013-11-27 12:00:00,11.65,11.66,11.62,11.63,445200.0,11.65,11.66,11.62,11.63,445200.0
2013-11-27 12:30:00,11.63,11.63,11.62,11.62,528300.0,11.63,11.63,11.62,11.62,528300.0
2013-11-27 13:00:00,11.62,11.68,11.62,11.68,632100.0,11.62,11.68,11.62,11.68,632100.0
2013-11-27 13:30:00,11.68,11.69,11.66,11.66,344800.0,11.68,11.69,11.66,11.66,344800.0
2013-11-27 14:00:00,11.67,11.71,11.66,11.7,653100.0,11.67,11.71,11.66,11.7,653100.0
2013-11-27 14:30:00,11.7,11.71,11.68,11.7,770400.0,11.7,11.71,11.68,11.7,770400.0
2013-11-27 15:00:00,11.69,11.7,11.67,11.68,724400.0,11.69,11.7,11.67,11.68,724400.0
2013-11-27 15:30:00,11.67,11.71,11.67,11.7,1411600.0,11.67,11.71,11.67,11.7,1411600.0
2013-11-29 09:30:00,11.72,11.77,11.67,11.69,471700.0,11.72,11.77,11.67,11.69,471700.0
2013-11-29 10:00:00,11.7,11.7,11.64,11.64,543700.0,11.7,11.7,11.64,11.64,543700.0
2013-11-29 10:30:00,11.65,11.65,11.6,11.62,392700.0,11.65,11.65,11.6,11.62,392700.0
2013-11-29 11:00:00,11.62,11.63,11.59,11.6,393600.0,11.62,11.63,11.59,11.6,393600.0
2013-11-29 11:30:00,11.6,11.68,11.59,11.68,733900.0,11.6,11.68,11.59,11.68,733900.0
2013-11-29 12:00:00,11.68,11.69,11.65,11.65,337400.0,11.68,11.69,11.65,11.65,337400.0
2013-11-29 12:30:00,11.65,11.66,11.55,11.59,1324300.0,11.65,11.66,11.55,11.59,1324300.0
2013-12-02 09:30:00,11.61,11.69,11.59,11.68,635700.0,11.61,11.69,11.59,11.68,635700.0
2013-12-02 10:00:00,11.68,11.75,11.67,11.69,406800.0,11.68,11.75,11.67,11.69,406800.0
2013-12-02 10:30:00,11.69,11.7,11.61,11.65,369900.0,11.69,11.7,11.61,11.65,369900.0
2013-12-02 11:00:00,11.65,11.68,11.6,11.61,797700.0,11.65,11.68,11.6,11.61,797700.0
2013-12-02 11:30:00,11.61,11.63,11.54,11.63,561300.0,11.61,11.63,11.54,11.63,561300.0
2013-12-02 12:00:00,11.63,11.68,11.61,11.67,522000.0,11.63,11.68,11.61,11.67,522000.0
2013-12-02 12:30:00,11.66,11.68,11.62,11.65,392000.0,11.66,11.68,11.62,11.65,392000.0
2013-12-02 13:00:00,11.65,11.66,11.61,11.62,256400.0,11.65,11.66,11.61,11.62,256400.0
2013-12-02 13:30:00,11.61,11.65,11.6,11.65,459400.0,11.61,11.65,11.6,11.65,459400.0
2013-12-02 14:00:00,11.65,11.67,11.63,11.66,455900.0,11.65,11.67,11.63,11.66,455900.0
2013-12-02 14:30:00,11.66,11.67,11.64,11.67,396400.0,11.66,11.67,11.64,11.67,396400.0
2013-12-02 15:00:00,11.67,11.7,11.63,11.63,710300.0,11.67,11.7,11.63,11.63,710300.0
2013-12-02 15:30:00,11.63,11.66,11.61,11.63,1649500.0,11.63,11.66,11.61,11.63,1649500.0
2013-12-03 09:30:00,11.59,11.62,11.54,11.58,959400.0,11.59,11.62,11.54,11.58,959400.0
2013-12-03 10:00:00,11.58,11.66,11.58,11.63,731000.0,11.58,11.66,11.58,11.63,731000.0
2013-12-03 10:30:00,11.63,11.68,11.63,11.68,331600.0,11.63,11.68,11.63,11.68,331600.0
2013-12-03 11:00:00,11.68,11.68,11.62,11.63,291900.0,11.68,11.68,11.62,11.63,291900.0
2013-12-03 11:30:00,11.63,11.65,11.61,11.65,366000.0,11.63,11.65,11.61,11.65,366000.0
2013-12-03 12:00:00,11.65,11.69,11.64,11.69,197800.0,11.65,11.69,11.64,11.69,197800.0
2013-12-03 12:30:00,11.69,11.73,11.68,11.69,409500.0,11.69,11.73,11.68,11.69,409500.0
2013-12-03 13:00:00,11.68,11.7,11.65,11.69,706200.0,11.68,11.7,11.65,11.69,706200.0
2013-12-03 13:30:00,11.69,11.76,11.69,11.74,523000.0,11.69,11.76,11.69,11.74,523000.0
2013-12-03 14:00:00,11.74,11.76,11.71,11.75,540000.0,11.74,11.76,11.71,11.75,540000.0
2013-12-03 14:30:00,11.75,11.8,11.74,11.78,582300.0,11.75,11.8,11.74,11.78,582300.0
2013-12-03 15:00:00,11.77,11.82,11.76,11.76,973000.0,11.77,11.82,11.76,11.76,973000.0
2013-12-03 15:30:00,11.77,11.82,11.76,11.81,1376800.0,11.77,11.82,11.76,11.81,1376800.0
2013-12-04 09:30:00,11.68,11.68,11.58,11.62,765800.0,11.68,11.68,11.58,11.62,765800.0
2013-12-04 10:00:00,11.62,11.63,11.56,11.56,1098800.0,11.62,11.63,11.56,11.56,1098800.0
2013-12-04 10:30:00,11.57,11.58,11.44,11.49,1400900.0,11.57,11.58,11.44,11.49,1400900.0
2013-12-04 11:00:00,11.49,11.51,11.45,11.46,1069200.0,11.49,11.51,11.45,11.46,1069200.0
2013-12-04 11:30:00,11.46,11.49,11.46,11.48,321700.0,11.46,11.49,11.46,11.48,321700.0
2013-12-04 12:00:00,11.48,11.48,11.37,11.39,1212100.0,11.48,11.48,11.37,11.39,1212100.0
2013-12-04 12:30:00,11.39,11.4,11.32,11.36,1569800.0,11.39,11.4,11.32,11.36,1569800.0
2013-12-04 13:00:00,11.36,11.36,11.21,11.21,2314400.0,11.36,11.36,11.21,11.21,2314400.0
2013-12-04 13:30:00,11.22,11.26,11.21,11.24,957300.0,11.22,11.26,11.21,11.24,957300.0
2013-12-04 14:00:00,11.24,11.31,11.21,11.31,898600.0,11.24,11.31,11.21,11.31,898600.0
2013-12-04 14:30:00,11.3,11.34,11.27,11.33,1035800.0,11.3,11.34,11.27,11.33,1035800.0
2013-12-04 15:00:00,11.34,11.37,11.32,11.36,1008800.0,11.34,11.37,11.32,11.36,1008800.0
2013-12-04 15:30:00,11.36,11.4,11.3,11.3,2962200.0,11.36,11.4,11.3,11.3,2962200.0
2013-12-05 09:30:00,11.23,11.34,11.2,11.32,702200.0,11.23,11.34,11.2,11.32,702200.0
2013-12-05 10:00:00,11.32,11.41,11.32,11.36,1094500.0,11.32,11.41,11.32,11.36,1094500.0
2013-12-05 10:30:00,11.35,11.38,11.31,11.35,487200.0,11.35,11.38,11.31,11.35,487200.0
2013-12-05 11:00:00,11.35,11.37,11.31,11.34,466400.0,11.35,11.37,11.31,11.34,466400.0
2013-12-05 11:30:00,11.34,11.35,11.29,11.29,404500.0,11.34,11.35,11.29,11.29,404500.0
2013-12-05 12:00:00,11.3,11.32,11.29,11.3,171900.0,11.3,11.32,11.29,11.3,171900.0
2013-12-05 12:30:00,11.3,11.3,11.25,11.26,318100.0,11.3,11.3,11.25,11.26,318100.0
2013-12-05 13:00:00,11.25,11.32,11.25,11.31,632400.0,11.25,11.32,11.25,11.31,632400.0
2013-12-05 13:30:00,11.31,11.38,11.3,11.35,535500.0,11.31,11.38,11.3,11.35,535500.0
2013-12-05 14:00:00,11.36,11.36,11.29,11.3,647100.0,11.36,11.36,11.29,11.3,647100.0
2013-12-05 14:30:00,11.3,11.32,11.27,11.3,638700.0,11.3,11.32,11.27,11.3,638700.0
2013-12-05 15:00:00,11.3,11.39,11.3,11.36,1069300.0,11.3,11.39,11.3,11.36,1069300.0
2013-12-05 15:30:00,11.36,11.37,11.31,11.33,1235500.0,11.36,11.37,11.31,11.33,1235500.0
2013-12-06 09:30:00,11.72,11.84,11.66,11.78,2330500.0,11.72,11.84,11.66,11.78,2330500.0
2013-12-06 10:00:00,11.79,11.84,11.76,11.76,1154500.0,11.79,11.84,11.76,11.76,1154500.0
2013-12-06 10:30:00,11.76,11.8,11.73,11.75,653500.0,11.76,11.8,11.73,11.75,653500.0
2013-12-06 11:00:00,11.75,11.82,11.74,11.78,543200.0,11.75,11.82,11.74,11.78,543200.0
2013-12-06 11:30:00,11.78,11.84,11.78,11.83,521300.0,11.78,11.84,11.78,11.83,521300.0
2013-12-06 12:00:00,11.83,11.83,11.78,11.79,324600.0,11.83,11.83,11.78,11.79,324600.0
2013-12-06 12:30:00,11.79,11.86,11.79,11.86,747300.0,11.79,11.86,11.79,11.86,747300.0
2013-12-06 13:00:00,11.86,11.88,11.84,11.84,384900.0,11.86,11.88,11.84,11.84,384900.0
2013-12-06 13:30:00,11.85,11.85,11.81,11.84,448900.0,11.85,11.85,11.81,11.84,448900.0
2013-12-06 14:00:00,11.83,11.86,11.83,11.84,280700.0,11.83,11.86,11.83,11.84,280700.0
2013-12-06 14:30:00,11.83,11.84,11.81,11.82,336900.0,11.83,11.84,11.81,11.82,336900.0
2013-12-06 15:00:00,11.82,11.82,11.78,11.82,974100.0,11.82,11.82,11.78,11.82,974100.0
2013-12-06 15:30:00,11.81,11.86,11.79,11.84,2033200.0,11.81,11.86,11.79,11.84,2033200.0
2013-12-09 09:30:00,11.75,11.89,11.62,11.81,1206700.0,11.75,11.89,11.62,11.81,1206700.0
2013-12-09 10:00:00,11.81,11.82,11.7,11.74,755400.0,11.81,11.82,11.7,11.74,755400.0
2013-12-09 10:30:00,11.74,11.79,11.72,11.72,460300.0,11.74,11.79,11.72,11.72,460300.0
2013-12-09 11:00:00,11.72,11.76,11.68,11.76,1456200.0,11.72,11.76,11.68,11.76,1456200.0
2013-12-09 11:30:00,11.76,11.79,11.72,11.79,478000.0,11.76,11.79,11.72,11.79,478000.0
2013-12-09 12:00:00,11.78,11.79,11.74,11.74,387600.0,11.78,11.79,11.74,11.74,387600.0
2013-12-09 12:30:00,11.74,11.8,11.74,11.78,560100.0,11.74,11.8,11.74,11.78,560100.0
2013-12-09 13:00:00,11.78,11.78,11.75,11.78,196700.0,11.78,11.78,11.75,11.78,196700.0
2013-12-09 13:30:00,11.78,11.82,11.77,11.82,242100.0,11.78,11.82,11.77,11.82,242100.0
2013-12-09 14:00:00,11.82,11.82,11.72,11.73,673300.0,11.82,11.82,11.72,11.73,673300.0
2013-12-09 14:30:00,11.73,11.75,11.69,11.69,430400.0,11.73,11.75,11.69,11.69,430400.0
2013-12-09 15:00:00,11.69,11.72,11.69,11.7,526400.0,11.69,11.72,11.69,11.7,526400.0
2013-12-09 15:30:00,11.7,11.72,11.67,11.71,2086500.0,11.7,11.72,11.67,11.71,2086500.0
2013-12-10 09:30:00,11.68,11.74,11.68,11.7,828500.0,11.68,11.74,11.68,11.7,828500.0
2013-12-10 10:00:00,11.7,11.72,11.65,11.69,915400.0,11.7,11.72,11.65,11.69,915400.0
2013-12-10 10:30:00,11.69,11.7,11.63,11.65,410800.0,11.69,11.7,11.63,11.65,410800.0
2013-12-10 11:00:00,11.65,11.69,11.62,11.68,546400.0,11.65,11.69,11.62,11.68,546400.0
2013-12-10 11:30:00,11.69,11.7,11.66,11.67,1034400.0,11.69,11.7,11.66,11.67,1034400.0
2013-12-10 12:00:00,11.67,11.69,11.65,11.66,265300.0,11.67,11.69,11.65,11.66,265300.0
2013-12-10 12:30:00,11.66,11.66,11.65,11.65,265900.0,11.66,11.66,11.65,11.65,265900.0
2013-12-10 13:00:00,11.65,11.66,11.6,11.61,347200.0,11.65,11.66,11.6,11.61,347200.0
2013-12-10 13:30:00,11.61,11.63,11.56,11.59,527400.0,11.61,11.63,11.56,11.59,527400.0
2013-12-10 14:00:00,11.59,11.6,11.56,11.6,423400.0,11.59,11.6,11.56,11.6,423400.0
2013-12-10 14:30:00,11.6,11.6,11.56,11.56,265500.0,11.6,11.6,11.56,11.56,265500.0
2013-12-10 15:00:00,11.56,11.61,11.56,11.56,935900.0,11.56,11.61,11.56,11.56,935900.0
2013-12-10 15:30:00,11.57,11.6,11.54,11.58,2914500.0,11.57,11.6,11.54,11.58,2914500.0
2013-12-11 09:30:00,11.53,11.56,11.46,11.54,510400.0,11.53,11.56,11.46,11.54,510400.0
2013-12-11 10:00:00,11.54,11.62,11.52,11.52,990100.0,11.54,11.62,11.52,11.52,990100.0
2013-12-11 10:30:00,11.52,11.53,11.44,11.44,373300.0,11.52,11.53,11.44,11.44,373300.0
2013-12-11 11:00:00,11.44,11.45,11.33,11.4,729300.0,11.44,11.45,11.33,11.4,729300.0
2013-12-11 11:30:00,11.39,11.4,11.33,11.35,406600.0,11.39,11.4,11.33,11.35,406600.0
2013-12-11 12:00:00,11.35,11.36,11.25,11.28,890400.0,11.35,11.36,11.25,11.28,890400.0
2013-12-11 12:30:00,11.27,11.29,11.26,11.28,313700.0,11.27,11.29,11.26,11.28,313700.0
2013-12-11 13:00:00,11.28,11.32,11.27,11.27,481400.0,11.28,11.32,11.27,11.27,481400.0
2013-12-11 13:30:00,11.27,11.3,11.26,11.3,386800.0,11.27,11.3,11.26,11.3,386800.0
2013-12-11 14:00:00,11.3,11.32,11.23,11.26,1225100.0,11.3,11.32,11.23,11.26,1225100.0
2013-12-11 14:30:00,11.26,11.26,11.22,11.22,801600.0,11.26,11.26,11.22,11.22,801600.0
2013-12-11 15:00:00,11.23,11.23,11.18,11.18,1384700.0,11.23,11.23,11.18,11.18,1384700.0
2013-12-11 15:30:00,11.18,11.22,11.12,11.18,4295500.0,11.18,11.22,11.12,11.18,4295500.0
2013-12-12 09:30:00,11.25,11.43,11.13,11.34,3034900.0,11.25,11.43,11.13,11.34,3034900.0
2013-12-12 10:00:00,11.34,11.38,11.31,11.32,2051000.0,11.34,11.38,11.31,11.32,2051000.0
2013-12-12 10:30:00,11.32,11.37,11.29,11.36,1362400.0,11.32,11.37,11.29,11.36,1362400.0
2013-12-12 11:00:00,11.35,11.36,11.3,11.31,609100.0,11.35,11.36,11.3,11.31,609100.0
2013-12-12 11:30:00,11.31,11.35,11.29,11.29,548800.0,11.31,11.35,11.29,11.29,548800.0
2013-12-12 12:00:00,11.29,11.35,11.27,11.33,998100.0,11.29,11.35,11.27,11.33,998100.0
2013-12-12 12:30:00,11.34,11.4,11.33,11.37,785500.0,11.34,11.4,11.33,11.37,785500.0
2013-12-12 13:00:00,11.36,11.43,11.36,11.39,753800.0,11.36,11.43,11.36,11.39,753800.0
2013-12-12 13:30:00,11.4,11.47,11.39,11.46,748100.0,11.4,11.47,11.39,11.46,748100.0
2013-12-12 14:00:00,11.47,11.54,11.46,11.54,774700.0,11.47,11.54,11.46,11.54,774700.0
2013-12-12 14:30:00,11.54,11.56,11.52,11.55,735600.0,11.54,11.56,11.52,11.55,735600.0
2013-12-12 15:00:00,11.55,11.58,11.54,11.55,824600.0,11.55,11.58,11.54,11.55,824600.0
2013-12-12 15:30:00,11.54,11.55,11.44,11.48,2494500.0,11.54,11.55,11.44,11.48,2494500.0
2013-12-13 09:30:00,11.49,11.55,11.41,11.45,636700.0,11.49,11.55,11.41,11.45,636700.0
2013-12-13 10:00:00,11.45,11.45,11.32,11.36,808700.0,11.45,11.45,11.32,11.36,808700.0
2013-12-13 10:30:00,11.36,11.39,11.34,11.35,492900.0,11.36,11.39,11.34,11.35,492900.0
2013-12-13 11:00:00,11.36,11.37,11.28,11.3,566500.0,11.36,11.37,11.28,11.3,566500.0
2013-12-13 11:30:00,11.29,11.34,11.27,11.33,669700.0,11.29,11.34,11.27,11.33,669700.0
2013-12-13 12:00:00,11.33,11.37,11.3,11.37,558300.0,11.33,11.37,11.3,11.37,558300.0
2013-12-13 12:30:00,11.36,11.42,11.36,11.42,396600.0,11.36,11.42,11.36,11.42,396600.0
2013-12-13 13:00:00,11.42,11.45,11.41,11.45,176100.0,11.42,11.45,11.41,11.45,176100.0
2013-12-13 13:30:00,11.45,11.48,11.44,11.45,401200.0,11.45,11.48,11.44,11.45,401200.0
2013-12-13 14:00:00,11.46,11.46,11.38,11.38,520600.0,11.46,11.46,11.38,11.38,520600.0
2013-12-13 14:30:00,11.38,11.42,11.38,11.41,306600.0,11.38,11.42,11.38,11.41,306600.0
2013-12-13 15:00:00,11.42,11.44,11.4,11.43,446300.0,11.42,11.44,11.4,11.43,446300.0
2013-12-13 15:30:00,11.43,11.43,11.37,11.38,1284100.0,11.43,11.43,11.37,11.38,1284100.0
2013-12-16 09:30:00,11.37,11.54,11.37,11.51,790600.0,11.37,11.54,11.37,11.51,790600.0
2013-12-16 10:00:00,11.51,11.52,11.39,11.41,702000.0,11.51,11.52,11.39,11.41,702000.0
2013-12-16 10:30:00,11.4,11.42,11.38,11.41,424400.0,11.4,11.42,11.38,11.41,424400.0
2013-12-16 11:00:00,11.41,11.42,11.37,11.39,216000.0,11.41,11.42,11.37,11.39,216000.0
2013-12-16 11:30:00,11.39,11.42,11.36,11.41,582500.0,11.39,11.42,11.36,11.41,582500.0
2013-12-16 12:00:00,11.41,11.42,11.38,11.41,379500.0,11.41,11.42,11.38,11.41,379500.0
2013-12-16 12:30:00,11.41,11.43,11.4,11.41,255800.0,11.41,11.43,11.4,11.41,255800.0
2013-12-16 13:00:00,11.41,11.44,11.4,11.43,246000.0,11.41,11.44,11.4,11.43,246000.0
2013-12-16 13:30:00,11.43,11.44,11.41,11.44,400200.0,11.43,11.44,11.41,11.44,400200.0
2013-12-16 14:00:00,11.44,11.45,11.41,11.43,420400.0,11.44,11.45,11.41,11.43,420400.0
2013-12-16 14:30:00,11.43,11.44,11.41,11.42,563000.0,11.43,11.44,11.41,11.42,563000.0
2013-12-16 15:00:00,11.42,11.44,11.4,11.41,996000.0,11.42,11.44,11.4,11.41,996000.0
2013-12-16 15:30:00,11.41,11.42,11.39,11.4,1134400.0,11.41,11.42,11.39,11.4,1134400.0
2013-12-17 09:30:00,11.42,11.42,11.31,11.35,856500.0,11.42,11.42,11.31,11.35,856500.0
2013-12-17 10:00:00,11.35,11.4,11.35,11.37,381900.0,11.35,11.4,11.35,11.37,381900.0
2013-12-17 10:30:00,11.36,11.38,11.26,11.27,520900.0,11.36,11.38,11.26,11.27,520900.0
2013-12-17 11:00:00,11.26,11.29,11.24,11.24,263700.0,11.26,11.29,11.24,11.24,263700.0
2013-12-17 11:30:00,11.25,11.28,11.25,11.26,361100.0,11.25,11.28,11.25,11.26,361100.0
2013-12-17 12:00:00,11.27,11.32,11.26,11.32,472600.0,11.27,11.32,11.26,11.32,472600.0
2013-12-17 12:30:00,11.32,11.37,11.31,11.36,508200.0,11.32,11.37,11.31,11.36,508200.0
2013-12-17 13:00:00,11.35,11.39,11.34,11.39,845800.0,11.35,11.39,11.34,11.39,845800.0
2013-12-17 13:30:00,11.39,11.4,11.36,11.36,232800.0,11.39,11.4,11.36,11.36,232800.0
2013-12-17 14:00:00,11.37,11.4,11.36,11.37,411000.0,11.37,11.4,11.36,11.37,411000.0
2013-12-17 14:30:00,11.37,11.39,11.36,11.38,456800.0,11.37,11.39,11.36,11.38,456800.0
2013-12-17 15:00:00,11.38,11.41,11.38,11.4,637900.0,11.38,11.41,11.38,11.4,637900.0
2013-12-17 15:30:00,11.41,11.44,11.38,11.43,2293400.0,11.41,11.44,11.38,11.43,2293400.0
2013-12-18 09:30:00,11.46,11.46,11.37,11.38,794400.0,11.46,11.46,11.37,11.38,794400.0
2013-12-18 10:00:00,11.38,11.4,11.33,11.39,1021100.0,11.38,11.4,11.33,11.39,1021100.0
2013-12-18 10:30:00,11.39,11.42,11.33,11.37,496800.0,11.39,11.42,11.33,11.37,496800.0
2013-12-18 11:00:00,11.38,11.4,11.35,11.37,214800.0,11.38,11.4,11.35,11.37,214800.0
2013-12-18 11:30:00,11.37,11.4,11.36,11.38,1012500.0,11.37,11.4,11.36,11.38,1012500.0
2013-12-18 12:00:00,11.37,11.48,11.35,11.48,557400.0,11.37,11.48,11.35,11.48,557400.0
2013-12-18 12:30:00,11.48,11.48,11.44,11.46,568700.0,11.48,11.48,11.44,11.46,568700.0
2013-12-18 13:00:00,11.46,11.47,11.38,11.4,985800.0,11.46,11.47,11.38,11.4,985800.0
2013-12-18 13:30:00,11.4,11.42,11.38,11.41,863200.0,11.4,11.42,11.38,11.41,863200.0
2013-12-18 14:00:00,11.4,11.49,11.3,11.48,3101800.0,11.4,11.49,11.3,11.48,3101800.0
2013-12-18 14:30:00,11.48,11.49,11.41,11.43,2160000.0,11.48,11.49,11.41,11.43,2160000.0
2013-12-18 15:00:00,11.42,11.5,11.38,11.49,2904000.0,11.42,11.5,11.38,11.49,2904000.0
2013-12-18 15:30:00,11.49,11.55,11.48,11.54,2608800.0,11.49,11.55,11.48,11.54,2608800.0
2013-12-19 09:30:00,11.51,11.56,11.48,11.52,487000.0,11.51,11.56,11.48,11.52,487000.0
2013-12-19 10:00:00,11.52,11.53,11.47,11.51,452200.0,11.52,11.53,11.47,11.51,452200.0
2013-12-19 10:30:00,11.51,11.55,11.51,11.55,468900.0,11.51,11.55,11.51,11.55,468900.0
2013-12-19 11:00:00,11.54,11.55,11.49,11.51,469000.0,11.54,11.55,11.49,11.51,469000.0
2013-12-19 11:30:00,11.51,11.53,11.49,11.53,274500.0,11.51,11.53,11.49,11.53,274500.0
2013-12-19 12:00:00,11.52,11.61,11.5,11.59,616900.0,11.52,11.61,11.5,11.59,616900.0
2013-12-19 12:30:00,11.59,11.61,11.58,11.61,251900.0,11.59,11.61,11.58,11.61,251900.0
2013-12-19 13:00:00,11.6,11.62,11.59,11.61,259800.0,11.6,11.62,11.59,11.61,259800.0
2013-12-19 13:30:00,11.61,11.62,11.6,11.6,236000.0,11.61,11.62,11.6,11.6,236000.0
2013-12-19 14:00:00,11.6,11.62,11.6,11.6,312500.0,11.6,11.62,11.6,11.6,312500.0
2013-12-19 14:30:00,11.6,11.61,11.59,11.6,210800.0,11.6,11.61,11.59,11.6,210800.0
2013-12-19 15:00:00,11.59,11.61,11.59,11.6,682900.0,11.59,11.61,11.59,11.6,682900.0
2013-12-19 15:30:00,11.61,11.63,11.58,11.62,1635300.0,11.61,11.63,11.58,11.62,1635300.0
2013-12-20 09:30:00,11.63,11.69,11.62,11.67,1867300.0,11.63,11.69,11.62,11.67,1867300.0
2013-12-20 10:00:00,11.67,11.67,11.61,11.62,397900.0,11.67,11.67,11.61,11.62,397900.0
2013-12-20 10:30:00,11.61,11.68,11.61,11.65,678200.0,11.61,11.68,11.61,11.65,678200.0
2013-12-20 11:00:00,11.66,11.71,11.65,11.71,679700.0,11.66,11.71,11.65,11.71,679700.0
2013-12-20 11:30:00,11.71,11.74,11.7,11.73,1087400.0,11.71,11.74,11.7,11.73,1087400.0
2013-12-20 12:00:00,11.73,11.82,11.73,11.82,1154600.0,11.73,11.82,11.73,11.82,1154600.0
2013-12-20 12:30:00,11.82,11.83,11.74,11.74,695400.0,11.82,11.83,11.74,11.74,695400.0
2013-12-20 13:00:00,11.74,11.75,11.71,11.75,285200.0,11.74,11.75,11.71,11.75,285200.0
2013-12-20 13:30:00,11.75,11.77,11.74,11.77,327200.0,11.75,11.77,11.74,11.77,327200.0
2013-12-20 14:00:00,11.77,11.85,11.76,11.81,972500.0,11.77,11.85,11.76,11.81,972500.0
2013-12-20 14:30:00,11.81,11.82,11.78,11.8,262100.0,11.81,11.82,11.78,11.8,262100.0
2013-12-20 15:00:00,11.8,11.81,11.74,11.78,701900.0,11.8,11.81,11.74,11.78,701900.0
2013-12-20 15:30:00,11.78,11.84,11.75,11.84,3761900.0,11.78,11.84,11.75,11.84,3761900.0
2013-12-23 09:30:00,11.84,11.9,11.79,11.86,734000.0,11.84,11.9,11.79,11.86,734000.0
2013-12-23 10:00:00,11.86,11.88,11.83,11.84,524600.0,11.86,11.88,11.83,11.84,524600.0
2013-12-23 10:30:00,11.84,11.89,11.83,11.89,285100.0,11.84,11.89,11.83,11.89,285100.0
2013-12-23 11:00:00,11.88,11.89,11.85,11.88,386700.0,11.88,11.89,11.85,11.88,386700.0
2013-12-23 11:30:00,11.88,11.89,11.86,11.88,409700.0,11.88,11.89,11.86,11.88,409700.0
2013-12-23 12:00:00,11.88,11.9,11.86,11.9,634100.0,11.88,11.9,11.86,11.9,634100.0
2013-12-23 12:30:00,11.89,11.9,11.87,11.88,205500.0,11.89,11.9,11.87,11.88,205500.0
2013-12-23 13:00:00,11.88,11.92,11.87,11.91,710200.0,11.88,11.92,11.87,11.91,710200.0
2013-12-23 13:30:00,11.91,11.92,11.89,11.89,236700.0,11.91,11.92,11.89,11.89,236700.0
2013-12-23 14:00:00,11.9,11.92,11.89,11.91,634600.0,11.9,11.92,11.89,11.91,634600.0
2013-12-23 14:30:00,11.9,11.92,11.9,11.91,300400.0,11.9,11.92,11.9,11.91,300400.0
2013-12-23 15:00:00,11.92,11.92,11.9,11.92,486200.0,11.92,11.92,11.9,11.92,486200.0
2013-12-23 15:30:00,11.92,11.99,11.92,11.99,2713400.0,11.92,11.99,11.92,11.99,2713400.0
2013-12-24 09:30:00,11.97,12.02,11.92,11.93,731600.0,11.97,12.02,11.92,11.93,731600.0
2013-12-24 10:00:00,11.93,11.96,11.89,11.95,395000.0,11.93,11.96,11.89,11.95,395000.0
2013-12-24 10:30:00,11.94,11.97,11.92,11.95,370000.0,11.94,11.97,11.92,11.95,370000.0
2013-12-24 11:00:00,11.95,11.96,11.92,11.94,190800.0,11.95,11.96,11.92,11.94,190800.0
2013-12-24 11:30:00,11.94,11.96,11.92,11.94,202900.0,11.94,11.96,11.92,11.94,202900.0
2013-12-24 12:00:00,11.94,11.95,11.9,11.91,298200.0,11.94,11.95,11.9,11.91,298200.0
2013-12-24 12:30:00,11.9,12.01,11.9,12.0,1549200.0,11.9,12.01,11.9,12.0,1549200.0
2013-12-26 09:30:00,12.0,12.04,11.97,11.97,520900.0,12.0,12.04,11.97,11.97,520900.0
2013-12-26 10:00:00,11.97,12.0,11.95,11.98,428300.0,11.97,12.0,11.95,11.98,428300.0
2013-12-26 10:30:00,11.98,11.98,11.91,11.95,338000.0,11.98,11.98,11.91,11.95,338000.0
2013-12-26 11:00:00,11.95,11.97,11.94,11.95,269300.0,11.95,11.97,11.94,11.95,269300.0
2013-12-26 11:30:00,11.96,11.98,11.95,11.95,331300.0,11.96,11.98,11.95,11.95,331300.0
2013-12-26 12:00:00,11.96,11.97,11.94,11.96,242600.0,11.96,11.97,11.94,11.96,242600.0
2013-12-26 12:30:00,11.96,11.99,11.96,11.99,201200.0,11.96,11.99,11.96,11.99,201200.0
2013-12-26 13:00:00,11.99,12.04,11.98,12.03,430600.0,11.99,12.04,11.98,12.03,430600.0
2013-12-26 13:30:00,12.03,12.04,12.0,12.03,954600.0,12.03,12.04,12.0,12.03,954600.0
2013-12-26 14:00:00,12.03,12.03,12.0,12.01,303600.0,12.03,12.03,12.0,12.01,303600.0
2013-12-26 14:30:00,12.01,12.03,11.99,12.03,295500.0,12.01,12.03,11.99,12.03,295500.0
2013-12-26 15:00:00,12.02,12.04,12.01,12.04,456400.0,12.02,12.04,12.01,12.04,456400.0
2013-12-26 15:30:00,12.04,12.28,12.01,12.17,4737600.0,12.04,12.28,12.01,12.17,4737600.0
2013-12-27 09:30:00,12.2,12.21,12.05,12.08,629500.0,12.2,12.21,12.05,12.08,629500.0
2013-12-27 10:00:00,12.07,12.11,12.07,12.1,281700.0,12.07,12.11,12.07,12.1,281700.0
2013-12-27 10:30:00,12.11,12.12,12.08,12.1,335600.0,12.11,12.12,12.08,12.1,335600.0
2013-12-27 11:00:00,12.1,12.13,12.09,12.1,295100.0,12.1,12.13,12.09,12.1,295100.0
2013-12-27 11:30:00,12.11,12.13,12.1,12.1,283500.0,12.11,12.13,12.1,12.1,283500.0
2013-12-27 12:00:00,12.1,12.11,12.08,12.11,276000.0,12.1,12.11,12.08,12.11,276000.0
2013-12-27 12:30:00,12.11,12.12,12.08,12.08,207100.0,12.11,12.12,12.08,12.08,207100.0
2013-12-27 13:00:00,12.08,12.09,12.08,12.08,243800.0,12.08,12.09,12.08,12.08,243800.0
2013-12-27 13:30:00,12.08,12.09,12.07,12.07,220900.0,12.08,12.09,12.07,12.07,220900.0
2013-12-27 14:00:00,12.08,12.08,12.06,12.07,193300.0,12.08,12.08,12.06,12.07,193300.0
2013-12-27 14:30:00,12.07,12.08,12.03,12.04,553200.0,12.07,12.08,12.03,12.04,553200.0
2013-12-27 15:00:00,12.04,12.05,12.02,12.03,455200.0,12.04,12.05,12.02,12.03,455200.0
2013-12-27 15:30:00,12.03,12.07,12.02,12.07,1435100.0,12.03,12.07,12.02,12.07,1435100.0
2013-12-30 09:30:00,12.04,12.06,12.0,12.04,1176700.0,12.04,12.06,12.0,12.04,1176700.0
2013-12-30 10:00:00,12.05,12.07,12.04,12.05,662400.0,12.05,12.07,12.04,12.05,662400.0
2013-12-30 10:30:00,12.06,12.07,12.03,12.06,283600.0,12.06,12.07,12.03,12.06,283600.0
2013-12-30 11:00:00,12.06,12.06,12.01,12.02,240000.0,12.06,12.06,12.01,12.02,240000.0
2013-12-30 11:30:00,12.03,12.07,12.02,12.06,716000.0,12.03,12.07,12.02,12.06,716000.0
2013-12-30 12:00:00,12.06,12.08,12.05,12.07,170100.0,12.06,12.08,12.05,12.07,170100.0
2013-12-30 12:30:00,12.08,12.08,12.06,12.06,200100.0,12.08,12.08,12.06,12.06,200100.0
2013-12-30 13:00:00,12.07,12.07,12.02,12.02,372300.0,12.07,12.07,12.02,12.02,372300.0
2013-12-30 13:30:00,12.03,12.03,12.0,12.01,246800.0,12.03,12.03,12.0,12.01,246800.0
2013-12-30 14:00:00,12.01,12.02,12.0,12.0,579100.0,12.01,12.02,12.0,12.0,579100.0
2013-12-30 14:30:00,12.01,12.01,11.99,12.0,277300.0,12.01,12.01,11.99,12.0,277300.0
2013-12-30 15:00:00,11.99,12.02,11.99,12.01,523700.0,11.99,12.02,11.99,12.01,523700.0
2013-12-30 15:30:00,12.01,12.02,11.98,12.02,1539200.0,12.01,12.02,11.98,12.02,1539200.0
2013-12-31 09:30:00,11.97,12.02,11.92,11.92,724000.0,11.97,12.02,11.92,11.92,724000.0
2013-12-31 10:00:00,11.92,11.98,11.91,11.92,620300.0,11.92,11.98,11.91,11.92,620300.0
2013-12-31 10:30:00,11.93,11.95,11.91,11.95,264800.0,11.93,11.95,11.91,11.95,264800.0
2013-12-31 11:00:00,11.95,11.98,11.95,11.96,361800.0,11.95,11.98,11.95,11.96,361800.0
2013-12-31 11:30:00,11.97,11.98,11.96,11.97,90300.0,11.97,11.98,11.96,11.97,90300.0
2013-12-31 12:00:00,11.97,11.98,11.96,11.96,147600.0,11.97,11.98,11.96,11.96,147600.0
2013-12-31 12:30:00,11.96,11.99,11.96,11.98,327100.0,11.96,11.99,11.96,11.98,327100.0
2013-12-31 13:00:00,11.99,11.99,11.96,11.96,92100.0,11.99,11.99,11.96,11.96,92100.0
2013-12-31 13:30:00,11.97,12.01,11.96,12.0,618000.0,11.97,12.01,11.96,12.0,618000.0
2013-12-31 14:00:00,12.0,12.0,11.99,12.0,85100.0,12.0,12.0,11.99,12.0,85100.0
2013-12-31 14:30:00,12.0,12.0,11.97,11.99,161000.0,12.0,12.0,11.97,11.99,161000.0
2013-12-31 15:00:00,11.98,11.99,11.98,11.99,179200.0,11.98,11.99,11.98,11.99,179200.0
2013-12-31 15:30:00,11.99,12.03,11.99,12.03,1155900.0,11.99,12.03,11.99,12.03,1155900.0
2014-01-02 09:30:00,12.02,12.02,11.94,11.98,1882100.0,12.02,12.02,11.94,11.98,1882100.0
2014-01-02 10:00:00,11.97,11.98,11.9,11.93,478500.0,11.97,11.98,11.9,11.93,478500.0
2014-01-02 10:30:00,11.93,11.96,11.91,11.95,237000.0,11.93,11.96,11.91,11.95,237000.0
2014-01-02 11:00:00,11.95,11.96,11.93,11.95,245300.0,11.95,11.96,11.93,11.95,245300.0
2014-01-02 11:30:00,11.95,11.96,11.9,11.95,571600.0,11.95,11.96,11.9,11.95,571600.0
2014-01-02 12:00:00,11.95,11.96,11.93,11.93,195700.0,11.95,11.96,11.93,11.93,195700.0
2014-01-02 12:30:00,11.94,11.96,11.92,11.96,250000.0,11.94,11.96,11.92,11.96,250000.0
2014-01-02 13:00:00,11.96,11.97,11.95,11.95,446800.0,11.96,11.97,11.95,11.95,446800.0
2014-01-02 13:30:00,11.95,11.95,11.92,11.94,354200.0,11.95,11.95,11.92,11.94,354200.0
2014-01-02 14:00:00,11.94,11.96,11.88,11.88,394700.0,11.94,11.96,11.88,11.88,394700.0
2014-01-02 14:30:00,11.88,11.9,11.85,11.87,697800.0,11.88,11.9,11.85,11.87,697800.0
2014-01-02 15:00:00,11.87,11.91,11.86,11.91,601400.0,11.87,11.91,11.86,11.91,601400.0
2014-01-02 15:30:00,11.9,11.94,11.89,11.92,1305200.0,11.9,11.94,11.89,11.92,1305200.0
2014-01-03 09:30:00,11.92,11.97,11.9,11.93,457800.0,11.92,11.97,11.9,11.93,457800.0
2014-01-03 10:00:00,11.93,11.95,11.87,11.91,524500.0,11.93,11.95,11.87,11.91,524500.0
2014-01-03 10:30:00,11.9,11.91,11.87,11.89,552300.0,11.9,11.91,11.87,11.89,552300.0
2014-01-03 11:00:00,11.88,11.9,11.86,11.88,713300.0,11.88,11.9,11.86,11.88,713300.0
2014-01-03 11:30:00,11.88,11.92,11.88,11.91,308600.0,11.88,11.92,11.88,11.91,308600.0
2014-01-03 12:00:00,11.91,11.91,11.89,11.91,169700.0,11.91,11.91,11.89,11.91,169700.0
2014-01-03 12:30:00,11.91,11.95,11.9,11.94,428900.0,11.91,11.95,11.9,11.94,428900.0
2014-01-03 13:00:00,11.94,11.95,11.93,11.94,223000.0,11.94,11.95,11.93,11.94,223000.0
2014-01-03 13:30:00,11.95,11.96,11.93,11.95,547600.0,11.95,11.96,11.93,11.95,547600.0
2014-01-03 14:00:00,11.95,11.97,11.91,11.97,813300.0,11.95,11.97,11.91,11.97,813300.0
2014-01-03 14:30:00,11.97,11.99,11.93,11.93,731900.0,11.97,11.99,11.93,11.93,731900.0
2014-01-03 15:00:00,11.94,11.95,11.92,11.95,686700.0,11.94,11.95,11.92,11.95,686700.0
2014-01-03 15:30:00,11.95,11.96,11.92,11.93,910300.0,11.95,11.96,11.92,11.93,910300.0
2014-01-06 09:30:00,12.49,12.55,12.26,12.29,2649500.0,12.49,12.55,12.26,12.29,2649500.0
2014-01-06 10:00:00,12.29,12.34,12.24,12.31,1044900.0,12.29,12.34,12.24,12.31,1044900.0
2014-01-06 10:30:00,12.3,12.33,12.25,12.28,835700.0,12.3,12.33,12.25,12.28,835700.0
2014-01-06 11:00:00,12.28,12.3,12.2,12.26,1180100.0,12.28,12.3,12.2,12.26,1180100.0
2014-01-06 11:30:00,12.26,12.29,12.25,12.26,614700.0,12.26,12.29,12.25,12.26,614700.0
2014-01-06 12:00:00,12.26,12.28,12.24,12.24,1031800.0,12.26,12.28,12.24,12.24,1031800.0
2014-01-06 12:30:00,12.25,12.29,12.24,12.28,497700.0,12.25,12.29,12.24,12.28,497700.0
2014-01-06 13:00:00,12.28,12.29,12.24,12.27,537100.0,12.28,12.29,12.24,12.27,537100.0
2014-01-06 13:30:00,12.28,12.29,12.24,12.28,757900.0,12.28,12.29,12.24,12.28,757900.0
2014-01-06 14:00:00,12.28,12.37,12.27,12.37,1026300.0,12.28,12.37,12.27,12.37,1026300.0
2014-01-06 14:30:00,12.37,12.42,12.36,12.4,965100.0,12.37,12.42,12.36,12.4,965100.0
2014-01-06 15:00:00,12.4,12.44,12.38,12.39,1154100.0,12.4,12.44,12.38,12.39,1154100.0
2014-01-06 15:30:00,12.4,12.41,12.33,12.33,1947600.0,12.4,12.41,12.33,12.33,1947600.0
2014-01-07 09:30:00,12.35,12.47,12.35,12.43,745200.0,12.35,12.47,12.35,12.43,745200.0
2014-01-07 10:00:00,12.43,12.46,12.39,12.41,770900.0,12.43,12.46,12.39,12.41,770900.0
2014-01-07 10:30:00,12.41,12.48,12.4,12.46,532600.0,12.41,12.48,12.4,12.46,532600.0
2014-01-07 11:00:00,12.47,12.48,12.44,12.48,421000.0,12.47,12.48,12.44,12.48,421000.0
2014-01-07 11:30:00,12.48,12.48,12.43,12.45,906800.0,12.48,12.48,12.43,12.45,906800.0
2014-01-07 12:00:00,12.44,12.47,12.43,12.47,394400.0,12.44,12.47,12.43,12.47,394400.0
2014-01-07 12:30:00,12.47,12.49,12.44,12.49,264100.0,12.47,12.49,12.44,12.49,264100.0
2014-01-07 13:00:00,12.49,12.49,12.48,12.49,310200.0,12.49,12.49,12.48,12.49,310200.0
2014-01-07 13:30:00,12.49,12.49,12.47,12.48,249900.0,12.49,12.49,12.47,12.48,249900.0
2014-01-07 14:00:00,12.48,12.48,12.42,12.45,1044500.0,12.48,12.48,12.42,12.45,1044500.0
2014-01-07 14:30:00,12.46,12.48,12.44,12.44,811000.0,12.46,12.48,12.44,12.44,811000.0
2014-01-07 15:00:00,12.45,12.45,12.41,12.42,505000.0,12.45,12.45,12.41,12.42,505000.0
2014-01-07 15:30:00,12.42,12.46,12.41,12.43,1523500.0,12.42,12.46,12.41,12.43,1523500.0
2014-01-08 09:30:00,12.51,12.6,12.44,12.6,1363100.0,12.51,12.6,12.44,12.6,1363100.0
2014-01-08 10:00:00,12.59,12.69,12.59,12.68,703400.0,12.59,12.69,12.59,12.68,703400.0
2014-01-08 10:30:00,12.68,12.72,12.67,12.7,853300.0,12.68,12.72,12.67,12.7,853300.0
2014-01-08 11:00:00,12.7,12.77,12.67,12.77,755800.0,12.7,12.77,12.67,12.77,755800.0
2014-01-08 11:30:00,12.77,12.79,12.74,12.77,735500.0,12.77,12.79,12.74,12.77,735500.0
2014-01-08 12:00:00,12.77,12.8,12.7,12.7,752300.0,12.77,12.8,12.7,12.7,752300.0
2014-01-08 12:30:00,12.7,12.72,12.67,12.71,504700.0,12.7,12.72,12.67,12.71,504700.0
2014-01-08 13:00:00,12.72,12.83,12.71,12.83,1356100.0,12.72,12.83,12.71,12.83,1356100.0
2014-01-08 13:30:00,12.83,12.93,12.82,12.89,1307800.0,12.83,12.93,12.82,12.89,1307800.0
2014-01-08 14:00:00,12.89,12.9,12.84,12.85,930300.0,12.89,12.9,12.84,12.85,930300.0
2014-01-08 14:30:00,12.85,12.85,12.77,12.81,1871600.0,12.85,12.85,12.77,12.81,1871600.0
2014-01-08 15:00:00,12.82,12.82,12.74,12.74,973300.0,12.82,12.82,12.74,12.74,973300.0
2014-01-08 15:30:00,12.74,12.8,12.74,12.78,1328800.0,12.74,12.8,12.74,12.78,1328800.0
2014-01-09 09:30:00,12.68,12.75,12.64,12.75,1683000.0,12.68,12.75,12.64,12.75,1683000.0
2014-01-09 10:00:00,12.75,12.79,12.7,12.76,1153000.0,12.75,12.79,12.7,12.76,1153000.0
2014-01-09 10:30:00,12.76,12.82,12.71,12.76,1036600.0,12.76,12.82,12.71,12.76,1036600.0
2014-01-09 11:00:00,12.75,12.82,12.7,12.79,817400.0,12.75,12.82,12.7,12.79,817400.0
2014-01-09 11:30:00,12.79,12.83,12.77,12.78,788000.0,12.79,12.83,12.77,12.78,788000.0
2014-01-09 12:00:00,12.78,12.81,12.77,12.8,348500.0,12.78,12.81,12.77,12.8,348500.0
2014-01-09 12:30:00,12.81,12.87,12.8,12.85,444900.0,12.81,12.87,12.8,12.85,444900.0
2014-01-09 13:00:00,12.85,12.85,12.8,12.83,231800.0,12.85,12.85,12.8,12.83,231800.0
2014-01-09 13:30:00,12.82,12.82,12.77,12.78,236400.0,12.82,12.82,12.77,12.78,236400.0
2014-01-09 14:00:00,12.77,12.79,12.74,12.78,430400.0,12.77,12.79,12.74,12.78,430400.0
2014-01-09 14:30:00,12.78,12.8,12.76,12.78,558900.0,12.78,12.8,12.76,12.78,558900.0
2014-01-09 15:00:00,12.78,12.79,12.76,12.77,409300.0,12.78,12.79,12.76,12.77,409300.0
2014-01-09 15:30:00,12.77,12.79,12.76,12.79,1134500.0,12.77,12.79,12.76,12.79,1134500.0
2014-01-10 09:30:00,12.9,12.94,12.79,12.85,973500.0,12.9,12.94,12.79,12.85,973500.0
2014-01-10 10:00:00,12.85,12.88,12.79,12.86,499600.0,12.85,12.88,12.79,12.86,499600.0
2014-01-10 10:30:00,12.86,12.9,12.84,12.89,363400.0,12.86,12.9,12.84,12.89,363400.0
2014-01-10 11:00:00,12.89,13.0,12.88,12.97,1513300.0,12.89,13.0,12.88,12.97,1513300.0
2014-01-10 11:30:00,12.97,13.02,12.94,13.0,1015400.0,12.97,13.02,12.94,13.0,1015400.0
2014-01-10 12:00:00,13.0,13.05,12.99,13.04,519600.0,13.0,13.05,12.99,13.04,519600.0
2014-01-10 12:30:00,13.04,13.13,13.01,13.05,701600.0,13.04,13.13,13.01,13.05,701600.0
2014-01-10 13:00:00,13.05,13.12,13.05,13.11,731100.0,13.05,13.12,13.05,13.11,731100.0
2014-01-10 13:30:00,13.11,13.19,13.11,13.16,1436900.0,13.11,13.19,13.11,13.16,1436900.0
2014-01-10 14:00:00,13.16,13.27,13.14,13.23,1268100.0,13.16,13.27,13.14,13.23,1268100.0
2014-01-10 14:30:00,13.24,13.25,13.14,13.15,1528600.0,13.24,13.25,13.14,13.15,1528600.0
2014-01-10 15:00:00,13.16,13.17,13.09,13.1,1231700.0,13.16,13.17,13.09,13.1,1231700.0
2014-01-10 15:30:00,13.11,13.14,13.1,13.12,1442400.0,13.11,13.14,13.1,13.12,1442400.0
2014-01-13 09:30:00,13.07,13.16,12.97,12.97,1173400.0,13.07,13.16,12.97,12.97,1173400.0
2014-01-13 10:00:00,12.97,13.16,12.97,13.13,937300.0,12.97,13.16,12.97,13.13,937300.0
2014-01-13 10:30:00,13.13,13.19,13.12,13.19,427800.0,13.13,13.19,13.12,13.19,427800.0
2014-01-13 11:00:00,13.19,13.24,13.19,13.23,813000.0,13.19,13.24,13.19,13.23,813000.0
2014-01-13 11:30:00,13.23,13.25,13.15,13.2,432800.0,13.23,13.25,13.15,13.2,432800.0
2014-01-13 12:00:00,13.2,13.2,13.13,13.15,357100.0,13.2,13.2,13.13,13.15,357100.0
2014-01-13 12:30:00,13.15,13.17,13.12,13.12,492000.0,13.15,13.17,13.12,13.12,492000.0
2014-01-13 13:00:00,13.12,13.13,13.06,13.11,609100.0,13.12,13.13,13.06,13.11,609100.0
2014-01-13 13:30:00,13.11,13.12,13.07,13.1,283000.0,13.11,13.12,13.07,13.1,283000.0
2014-01-13 14:00:00,13.1,13.1,13.04,13.07,395200.0,13.1,13.1,13.04,13.07,395200.0
2014-01-13 14:30:00,13.06,13.06,12.99,13.0,469300.0,13.06,13.06,12.99,13.0,469300.0
2014-01-13 15:00:00,13.0,13.0,12.91,12.95,658600.0,13.0,13.0,12.91,12.95,658600.0
2014-01-13 15:30:00,12.95,12.96,12.88,12.92,1338400.0,12.95,12.96,12.88,12.92,1338400.0
2014-01-14 09:30:00,12.91,13.02,12.91,12.99,391700.0,12.91,13.02,12.91,12.99,391700.0
2014-01-14 10:00:00,12.98,13.05,12.97,13.0,452400.0,12.98,13.05,12.97,13.0,452400.0
2014-01-14 10:30:00,13.01,13.1,13.0,13.1,346000.0,13.01,13.1,13.0,13.1,346000.0
2014-01-14 11:00:00,13.1,13.1,13.04,13.08,1337700.0,13.1,13.1,13.04,13.08,1337700.0
2014-01-14 11:30:00,13.08,13.08,13.02,13.05,552900.0,13.08,13.08,13.02,13.05,552900.0
2014-01-14 12:00:00,13.05,13.15,13.04,13.14,582700.0,13.05,13.15,13.04,13.14,582700.0
2014-01-14 12:30:00,13.15,13.2,13.13,13.17,632400.0,13.15,13.2,13.13,13.17,632400.0
2014-01-14 13:00:00,13.16,13.18,13.12,13.13,432100.0,13.16,13.18,13.12,13.13,432100.0
2014-01-14 13:30:00,13.13,13.19,13.12,13.19,318000.0,13.13,13.19,13.12,13.19,318000.0
2014-01-14 14:00:00,13.19,13.19,13.14,13.17,323200.0,13.19,13.19,13.14,13.17,323200.0
2014-01-14 14:30:00,13.17,13.18,13.15,13.15,209800.0,13.17,13.18,13.15,13.15,209800.0
2014-01-14 15:00:00,13.15,13.19,13.14,13.19,525800.0,13.15,13.19,13.14,13.19,525800.0
2014-01-14 15:30:00,13.19,13.19,13.15,13.17,1309500.0,13.19,13.19,13.15,13.17,1309500.0
2014-01-15 09:30:00,13.19,13.3,13.17,13.29,901300.0,13.19,13.3,13.17,13.29,901300.0
2014-01-15 10:00:00,13.29,13.41,13.29,13.38,2168600.0,13.29,13.41,13.29,13.38,2168600.0
2014-01-15 10:30:00,13.39,13.5,13.39,13.44,3188100.0,13.39,13.5,13.39,13.44,3188100.0
2014-01-15 11:00:00,13.44,13.48,13.34,13.37,1645300.0,13.44,13.48,13.34,13.37,1645300.0
2014-01-15 11:30:00,13.37,13.43,13.36,13.41,640200.0,13.37,13.43,13.36,13.41,640200.0
2014-01-15 12:00:00,13.4,13.43,13.39,13.41,392700.0,13.4,13.43,13.39,13.41,392700.0
2014-01-15 12:30:00,13.42,13.42,13.36,13.38,275200.0,13.42,13.42,13.36,13.38,275200.0
2014-01-15 13:00:00,13.38,13.38,13.32,13.32,245400.0,13.38,13.38,13.32,13.32,245400.0
2014-01-15 13:30:00,13.33,13.33,13.27,13.28,256300.0,13.33,13.33,13.27,13.28,256300.0
2014-01-15 14:00:00,13.28,13.33,13.26,13.33,542300.0,13.28,13.33,13.26,13.33,542300.0
2014-01-15 14:30:00,13.32,13.35,13.31,13.33,449800.0,13.32,13.35,13.31,13.33,449800.0
2014-01-15 15:00:00,13.32,13.33,13.28,13.28,426800.0,13.32,13.33,13.28,13.28,426800.0
2014-01-15 15:30:00,13.29,13.38,13.28,13.33,2234500.0,13.29,13.38,13.28,13.33,2234500.0
2014-01-16 09:30:00,13.36,13.55,13.31,13.55,1913900.0,13.36,13.55,13.31,13.55,1913900.0
2014-01-16 10:00:00,13.55,13.6,13.5,13.54,1541500.0,13.55,13.6,13.5,13.54,1541500.0
2014-01-16 10:30:00,13.54,13.55,13.47,13.54,2530300.0,13.54,13.55,13.47,13.54,2530300.0
2014-01-16 11:00:00,13.55,13.58,13.54,13.58,543200.0,13.55,13.58,13.54,13.58,543200.0
2014-01-16 11:30:00,13.57,13.64,13.57,13.62,967300.0,13.57,13.64,13.57,13.62,967300.0
2014-01-16 12:00:00,13.62,13.68,13.59,13.63,1010900.0,13.62,13.68,13.59,13.63,1010900.0
2014-01-16 12:30:00,13.63,13.65,13.59,13.59,802700.0,13.63,13.65,13.59,13.59,802700.0
2014-01-16 13:00:00,13.59,13.62,13.56,13.59,573000.0,13.59,13.62,13.56,13.59,573000.0
2014-01-16 13:30:00,13.59,13.61,13.55,13.55,764000.0,13.59,13.61,13.55,13.55,764000.0
2014-01-16 14:00:00,13.55,13.56,13.44,13.53,2339100.0,13.55,13.56,13.44,13.53,2339100.0
2014-01-16 14:30:00,13.53,13.54,13.49,13.52,589200.0,13.53,13.54,13.49,13.52,589200.0
2014-01-16 15:00:00,13.52,13.53,13.51,13.52,597300.0,13.52,13.53,13.51,13.52,597300.0
2014-01-16 15:30:00,13.52,13.55,13.49,13.55,3676400.0,13.52,13.55,13.49,13.55,3676400.0
2014-01-17 09:30:00,13.63,13.64,13.45,13.5,1853400.0,13.63,13.64,13.45,13.5,1853400.0
2014-01-17 10:00:00,13.51,13.59,13.5,13.56,1595500.0,13.51,13.59,13.5,13.56,1595500.0
2014-01-17 10:30:00,13.57,13.59,13.51,13.51,1049000.0,13.57,13.59,13.51,13.51,1049000.0
2014-01-17 11:00:00,13.51,13.55,13.51,13.54,550000.0,13.51,13.55,13.51,13.54,550000.0
2014-01-17 11:30:00,13.54,13.55,13.52,13.54,326800.0,13.54,13.55,13.52,13.54,326800.0
2014-01-17 12:00:00,13.54,13.55,13.52,13.52,291500.0,13.54,13.55,13.52,13.52,291500.0
2014-01-17 12:30:00,13.53,13.53,13.49,13.49,246400.0,13.53,13.53,13.49,13.49,246400.0
2014-01-17 13:00:00,13.49,13.53,13.48,13.5,625100.0,13.49,13.53,13.48,13.5,625100.0
2014-01-17 13:30:00,13.49,13.52,13.49,13.5,285500.0,13.49,13.52,13.49,13.5,285500.0
2014-01-17 14:00:00,13.5,13.54,13.5,13.52,734400.0,13.5,13.54,13.5,13.52,734400.0
2014-01-17 14:30:00,13.52,13.53,13.51,13.53,505100.0,13.52,13.53,13.51,13.53,505100.0
2014-01-17 15:00:00,13.53,13.55,13.5,13.52,589000.0,13.53,13.55,13.5,13.52,589000.0
2014-01-17 15:30:00,13.51,13.53,13.48,13.51,1702900.0,13.51,13.53,13.48,13.51,1702900.0
2014-01-21 09:30:00,13.7,13.86,13.63,13.85,3111000.0,13.7,13.86,13.63,13.85,3111000.0
2014-01-21 10:00:00,13.85,13.92,13.81,13.86,1692000.0,13.85,13.92,13.81,13.86,1692000.0
2014-01-21 10:30:00,13.86,13.87,13.81,13.85,1434600.0,13.86,13.87,13.81,13.85,1434600.0
2014-01-21 11:00:00,13.84,13.86,13.76,13.85,1423500.0,13.84,13.86,13.76,13.85,1423500.0
2014-01-21 11:30:00,13.85,13.86,13.82,13.82,435600.0,13.85,13.86,13.82,13.82,435600.0
2014-01-21 12:00:00,13.82,13.87,13.8,13.85,541200.0,13.82,13.87,13.8,13.85,541200.0
2014-01-21 12:30:00,13.85,13.86,13.85,13.85,240900.0,13.85,13.86,13.85,13.85,240900.0
2014-01-21 13:00:00,13.85,13.87,13.85,13.87,991600.0,13.85,13.87,13.85,13.87,991600.0
2014-01-21 13:30:00,13.86,13.87,13.86,13.87,236200.0,13.86,13.87,13.86,13.87,236200.0
2014-01-21 14:00:00,13.87,13.94,13.85,13.92,2787900.0,13.87,13.94,13.85,13.92,2787900.0
2014-01-21 14:30:00,13.92,14.02,13.92,14.0,1095600.0,13.92,14.02,13.92,14.0,1095600.0
2014-01-21 15:00:00,14.0,14.0,13.93,13.94,2250200.0,14.0,14.0,13.93,13.94,2250200.0
2014-01-21 15:30:00,13.93,14.0,13.93,13.97,2801300.0,13.93,14.0,13.93,13.97,2801300.0
2014-01-22 09:30:00,13.98,14.08,13.76,13.78,1427700.0,13.98,14.08,13.76,13.78,1427700.0
2014-01-22 10:00:00,13.79,13.93,13.73,13.93,1744200.0,13.79,13.93,13.73,13.93,1744200.0
2014-01-22 10:30:00,13.93,13.93,13.87,13.88,772400.0,13.93,13.93,13.87,13.88,772400.0
2014-01-22 11:00:00,13.88,13.9,13.81,13.83,932700.0,13.88,13.9,13.81,13.83,932700.0
2014-01-22 11:30:00,13.84,13.86,13.81,13.82,402700.0,13.84,13.86,13.81,13.82,402700.0
2014-01-22 12:00:00,13.81,13.87,13.79,13.86,497900.0,13.81,13.87,13.79,13.86,497900.0
2014-01-22 12:30:00,13.87,13.89,13.84,13.87,1191700.0,13.87,13.89,13.84,13.87,1191700.0
2014-01-22 13:00:00,13.87,13.9,13.86,13.86,233800.0,13.87,13.9,13.86,13.86,233800.0
2014-01-22 13:30:00,13.86,13.86,13.82,13.83,209400.0,13.86,13.86,13.82,13.83,209400.0
2014-01-22 14:00:00,13.82,13.86,13.82,13.83,463700.0,13.82,13.86,13.82,13.83,463700.0
2014-01-22 14:30:00,13.83,13.84,13.8,13.83,370500.0,13.83,13.84,13.8,13.83,370500.0
2014-01-22 15:00:00,13.83,13.85,13.82,13.82,285900.0,13.83,13.85,13.82,13.82,285900.0
2014-01-22 15:30:00,13.82,13.88,13.8,13.88,1680000.0,13.82,13.88,13.8,13.88,1680000.0
2014-01-23 09:30:00,13.78,13.86,13.67,13.84,1488200.0,13.78,13.86,13.67,13.84,1488200.0
2014-01-23 10:00:00,13.84,13.88,13.79,13.81,1691400.0,13.84,13.88,13.79,13.81,1691400.0
2014-01-23 10:30:00,13.82,13.82,13.72,13.75,823900.0,13.82,13.82,13.72,13.75,823900.0
2014-01-23 11:00:00,13.75,13.79,13.71,13.74,602500.0,13.75,13.79,13.71,13.74,602500.0
2014-01-23 11:30:00,13.75,13.75,13.7,13.72,1045300.0,13.75,13.75,13.7,13.72,1045300.0
2014-01-23 12:00:00,13.72,13.73,13.62,13.63,860900.0,13.72,13.73,13.62,13.63,860900.0
2014-01-23 12:30:00,13.63,13.7,13.63,13.67,675300.0,13.63,13.7,13.63,13.67,675300.0
2014-01-23 13:00:00,13.67,13.67,13.58,13.6,647800.0,13.67,13.67,13.58,13.6,647800.0
2014-01-23 13:30:00,13.6,13.64,13.56,13.57,667200.0,13.6,13.64,13.56,13.57,667200.0
2014-01-23 14:00:00,13.58,13.59,13.55,13.56,585600.0,13.58,13.59,13.55,13.56,585600.0
2014-01-23 14:30:00,13.56,13.62,13.55,13.62,425700.0,13.56,13.62,13.55,13.62,425700.0
2014-01-23 15:00:00,13.62,13.62,13.58,13.6,486600.0,13.62,13.62,13.58,13.6,486600.0
2014-01-23 15:30:00,13.6,13.67,13.59,13.66,1451900.0,13.6,13.67,13.59,13.66,1451900.0
2014-01-24 09:30:00,13.53,13.61,13.36,13.58,1016300.0,13.53,13.61,13.36,13.58,1016300.0
2014-01-24 10:00:00,13.58,13.65,13.55,13.56,748200.0,13.58,13.65,13.55,13.56,748200.0
2014-01-24 10:30:00,13.56,13.57,13.47,13.49,961200.0,13.56,13.57,13.47,13.49,961200.0
2014-01-24 11:00:00,13.48,13.5,13.35,13.38,644800.0,13.48,13.5,13.35,13.38,644800.0
2014-01-24 11:30:00,13.38,13.54,13.36,13.53,454700.0,13.38,13.54,13.36,13.53,454700.0
2014-01-24 12:00:00,13.53,13.57,13.48,13.55,646300.0,13.53,13.57,13.48,13.55,646300.0
2014-01-24 12:30:00,13.55,13.59,13.52,13.56,834100.0,13.55,13.59,13.52,13.56,834100.0
2014-01-24 13:00:00,13.55,13.55,13.49,13.49,268200.0,13.55,13.55,13.49,13.49,268200.0
2014-01-24 13:30:00,13.49,13.5,13.43,13.45,333000.0,13.49,13.5,13.43,13.45,333000.0
2014-01-24 14:00:00,13.45,13.46,13.37,13.37,466000.0,13.45,13.46,13.37,13.37,466000.0
2014-01-24 14:30:00,13.37,13.45,13.37,13.42,481800.0,13.37,13.45,13.37,13.42,481800.0
2014-01-24 15:00:00,13.42,13.46,13.39,13.41,723200.0,13.42,13.46,13.39,13.41,723200.0
2014-01-24 15:30:00,13.41,13.42,13.34,13.34,1776600.0,13.41,13.42,13.34,13.34,1776600.0
2014-01-27 09:30:00,13.35,13.39,13.3,13.33,737400.0,13.35,13.39,13.3,13.33,737400.0
2014-01-27 10:00:00,13.33,13.35,13.12,13.14,548000.0,13.33,13.35,13.12,13.14,548000.0
2014-01-27 10:30:00,13.14,13.21,13.07,13.18,810700.0,13.14,13.21,13.07,13.18,810700.0
2014-01-27 11:00:00,13.17,13.19,13.12,13.16,715000.0,13.17,13.19,13.12,13.16,715000.0
2014-01-27 11:30:00,13.15,13.18,13.09,13.13,720500.0,13.15,13.18,13.09,13.13,720500.0
2014-01-27 12:00:00,13.13,13.13,13.04,13.08,735500.0,13.13,13.13,13.04,13.08,735500.0
2014-01-27 12:30:00,13.08,13.14,13.06,13.11,321600.0,13.08,13.14,13.06,13.11,321600.0
2014-01-27 13:00:00,13.11,13.25,13.1,13.2,493900.0,13.11,13.25,13.1,13.2,493900.0
2014-01-27 13:30:00,13.2,13.27,13.19,13.24,777500.0,13.2,13.27,13.19,13.24,777500.0
2014-01-27 14:00:00,13.24,13.32,13.23,13.32,680200.0,13.24,13.32,13.23,13.32,680200.0
2014-01-27 14:30:00,13.32,13.35,13.3,13.33,720900.0,13.32,13.35,13.3,13.33,720900.0
2014-01-27 15:00:00,13.34,13.34,13.26,13.26,647500.0,13.34,13.34,13.26,13.26,647500.0
2014-01-27 15:30:00,13.26,13.29,13.2,13.2,1527400.0,13.26,13.29,13.2,13.2,1527400.0
2014-01-28 09:30:00,13.26,13.36,13.21,13.34,768300.0,13.26,13.36,13.21,13.34,768300.0
2014-01-28 10:00:00,13.34,13.36,13.26,13.31,720100.0,13.34,13.36,13.26,13.31,720100.0
2014-01-28 10:30:00,13.31,13.35,13.29,13.33,459300.0,13.31,13.35,13.29,13.33,459300.0
2014-01-28 11:00:00,13.34,13.36,13.29,13.29,297200.0,13.34,13.36,13.29,13.29,297200.0
2014-01-28 11:30:00,13.29,13.3,13.23,13.3,393000.0,13.29,13.3,13.23,13.3,393000.0
2014-01-28 12:00:00,13.3,13.33,13.27,13.3,279200.0,13.3,13.33,13.27,13.3,279200.0
2014-01-28 12:30:00,13.3,13.31,13.25,13.27,279900.0,13.3,13.31,13.25,13.27,279900.0
2014-01-28 13:00:00,13.27,13.3,13.25,13.28,435000.0,13.27,13.3,13.25,13.28,435000.0
2014-01-28 13:30:00,13.28,13.3,13.26,13.27,428000.0,13.28,13.3,13.26,13.27,428000.0
2014-01-28 14:00:00,13.28,13.29,13.26,13.28,374000.0,13.28,13.29,13.26,13.28,374000.0
2014-01-28 14:30:00,13.28,13.32,13.27,13.3,374000.0,13.28,13.32,13.27,13.3,374000.0
2014-01-28 15:00:00,13.3,13.31,13.26,13.27,647700.0,13.3,13.31,13.26,13.27,647700.0
2014-01-28 15:30:00,13.27,13.29,13.26,13.29,1174200.0,13.27,13.29,13.26,13.29,1174200.0
2014-01-29 09:30:00,13.13,13.38,13.08,13.32,925600.0,13.13,13.38,13.08,13.32,925600.0
2014-01-29 10:00:00,13.31,13.38,13.27,13.3,981200.0,13.31,13.38,13.27,13.3,981200.0
2014-01-29 10:30:00,13.29,13.34,13.28,13.32,323400.0,13.29,13.34,13.28,13.32,323400.0
2014-01-29 11:00:00,13.32,13.33,13.28,13.32,288200.0,13.32,13.33,13.28,13.32,288200.0
2014-01-29 11:30:00,13.32,13.35,13.3,13.34,446000.0,13.32,13.35,13.3,13.34,446000.0
2014-01-29 12:00:00,13.34,13.36,13.33,13.34,872300.0,13.34,13.36,13.33,13.34,872300.0
2014-01-29 12:30:00,13.34,13.35,13.31,13.33,406200.0,13.34,13.35,13.31,13.33,406200.0
2014-01-29 13:00:00,13.34,13.34,13.29,13.29,203000.0,13.34,13.34,13.29,13.29,203000.0
2014-01-29 13:30:00,13.29,13.3,13.23,13.25,199700.0,13.29,13.3,13.23,13.25,199700.0
2014-01-29 14:00:00,13.25,13.33,13.12,13.19,932100.0,13.25,13.33,13.12,13.19,932100.0
2014-01-29 14:30:00,13.19,13.25,13.13,13.16,705700.0,13.19,13.25,13.13,13.16,705700.0
2014-01-29 15:00:00,13.16,13.18,13.1,13.15,738000.0,13.16,13.18,13.1,13.15,738000.0
2014-01-29 15:30:00,13.15,13.2,13.12,13.17,996500.0,13.15,13.2,13.12,13.17,996500.0
2014-01-30 09:30:00,13.31,13.43,13.27,13.37,695900.0,13.31,13.43,13.27,13.37,695900.0
2014-01-30 10:00:00,13.36,13.39,13.33,13.34,533300.0,13.36,13.39,13.33,13.34,533300.0
2014-01-30 10:30:00,13.35,13.39,13.34,13.37,196800.0,13.35,13.39,13.34,13.37,196800.0
2014-01-30 11:00:00,13.38,13.4,13.35,13.4,620900.0,13.38,13.4,13.35,13.4,620900.0
2014-01-30 11:30:00,13.4,13.54,13.4,13.54,703300.0,13.4,13.54,13.4,13.54,703300.0
2014-01-30 12:00:00,13.54,13.54,13.46,13.49,335900.0,13.54,13.54,13.46,13.49,335900.0
2014-01-30 12:30:00,13.49,13.55,13.47,13.55,700700.0,13.49,13.55,13.47,13.55,700700.0
2014-01-30 13:00:00,13.55,13.55,13.52,13.53,312100.0,13.55,13.55,13.52,13.53,312100.0
2014-01-30 13:30:00,13.54,13.62,13.53,13.55,926200.0,13.54,13.62,13.53,13.55,926200.0
2014-01-30 14:00:00,13.56,13.62,13.54,13.6,1137000.0,13.56,13.62,13.54,13.6,1137000.0
2014-01-30 14:30:00,13.6,13.61,13.54,13.55,875100.0,13.6,13.61,13.54,13.55,875100.0
2014-01-30 15:00:00,13.56,13.6,13.55,13.57,533300.0,13.56,13.6,13.55,13.57,533300.0
2014-01-30 15:30:00,13.56,13.6,13.56,13.56,2830400.0,13.56,13.6,13.56,13.56,2830400.0
2014-01-31 09:30:00,13.42,13.43,13.3,13.36,1291400.0,13.42,13.43,13.3,13.36,1291400.0
2014-01-31 10:00:00,13.36,13.41,13.35,13.36,819800.0,13.36,13.41,13.35,13.36,819800.0
2014-01-31 10:30:00,13.36,13.46,13.34,13.38,659300.0,13.36,13.46,13.34,13.38,659300.0
2014-01-31 11:00:00,13.38,13.46,13.38,13.46,561400.0,13.38,13.46,13.38,13.46,561400.0
2014-01-31 11:30:00,13.46,13.52,13.45,13.52,490400.0,13.46,13.52,13.45,13.52,490400.0
2014-01-31 12:00:00,13.52,13.61,13.49,13.53,695300.0,13.52,13.61,13.49,13.53,695300.0
2014-01-31 12:30:00,13.53,13.58,13.51,13.56,554800.0,13.53,13.58,13.51,13.56,554800.0
2014-01-31 13:00:00,13.56,13.59,13.53,13.54,1548300.0,13.56,13.59,13.53,13.54,1548300.0
2014-01-31 13:30:00,13.54,13.64,13.53,13.64,489300.0,13.54,13.64,13.53,13.64,489300.0
2014-01-31 14:00:00,13.64,13.67,13.56,13.59,850000.0,13.64,13.67,13.56,13.59,850000.0
2014-01-31 14:30:00,13.58,13.63,13.57,13.58,297800.0,13.58,13.63,13.57,13.58,297800.0
2014-01-31 15:00:00,13.59,13.59,13.54,13.56,589300.0,13.59,13.59,13.54,13.56,589300.0
2014-01-31 15:30:00,13.57,13.6,13.51,13.54,1945300.0,13.57,13.6,13.51,13.54,1945300.0
2014-02-03 09:30:00,13.55,13.55,13.43,13.46,1409900.0,13.55,13.55,13.43,13.46,1409900.0
2014-02-03 10:00:00,13.46,13.48,13.33,13.37,1188900.0,13.46,13.48,13.33,13.37,1188900.0
2014-02-03 10:30:00,13.37,13.41,13.3,13.33,1123100.0,13.37,13.41,13.3,13.33,1123100.0
2014-02-03 11:00:00,13.33,13.33,13.19,13.21,844400.0,13.33,13.33,13.19,13.21,844400.0
2014-02-03 11:30:00,13.21,13.24,13.14,13.16,1377800.0,13.21,13.24,13.14,13.16,1377800.0
2014-02-03 12:00:00,13.16,13.17,13.08,13.1,729500.0,13.16,13.17,13.08,13.1,729500.0
2014-02-03 12:30:00,13.11,13.13,13.05,13.06,803800.0,13.11,13.13,13.05,13.06,803800.0
2014-02-03 13:00:00,13.07,13.07,12.96,12.98,1057900.0,13.07,13.07,12.96,12.98,1057900.0
2014-02-03 13:30:00,12.98,13.08,12.98,13.03,1010800.0,12.98,13.08,12.98,13.03,1010800.0
2014-02-03 14:00:00,13.04,13.12,13.02,13.12,798200.0,13.04,13.12,13.02,13.12,798200.0
2014-02-03 14:30:00,13.12,13.12,12.99,13.0,812800.0,13.12,13.12,12.99,13.0,812800.0
2014-02-03 15:00:00,13.0,13.05,12.98,13.0,2085900.0,13.0,13.05,12.98,13.0,2085900.0
2014-02-03 15:30:00,13.0,13.03,12.96,13.01,3268200.0,13.0,13.03,12.96,13.01,3268200.0
2014-02-04 09:30:00,13.1,13.49,12.76,12.87,3319000.0,13.1,13.49,12.76,12.87,3319000.0
2014-02-04 10:00:00,12.88,12.9,12.6,12.6,2402800.0,12.88,12.9,12.6,12.6,2402800.0
2014-02-04 10:30:00,12.61,12.82,12.6,12.66,2505400.0,12.61,12.82,12.6,12.66,2505400.0
2014-02-04 11:00:00,12.67,12.79,12.66,12.73,1263600.0,12.67,12.79,12.66,12.73,1263600.0
2014-02-04 11:30:00,12.72,13.03,12.72,13.0,2763900.0,12.72,13.03,12.72,13.0,2763900.0
2014-02-04 12:00:00,13.0,13.01,12.86,12.9,1515000.0,13.0,13.01,12.86,12.9,1515000.0
2014-02-04 12:30:00,12.91,12.95,12.9,12.93,444100.0,12.91,12.95,12.9,12.93,444100.0
2014-02-04 13:00:00,12.93,12.99,12.92,12.94,725400.0,12.93,12.99,12.92,12.94,725400.0
2014-02-04 13:30:00,12.94,12.94,12.82,12.86,1211100.0,12.94,12.94,12.82,12.86,1211100.0
2014-02-04 14:00:00,12.86,12.94,12.83,12.93,1143900.0,12.86,12.94,12.83,12.93,1143900.0
2014-02-04 14:30:00,12.92,12.93,12.85,12.88,876900.0,12.92,12.93,12.85,12.88,876900.0
2014-02-04 15:00:00,12.89,12.91,12.76,12.79,2116000.0,12.89,12.91,12.76,12.79,2116000.0
2014-02-04 15:30:00,12.79,12.92,12.79,12.84,6837400.0,12.79,12.92,12.79,12.84,6837400.0
2014-02-05 09:30:00,12.77,12.84,12.68,12.73,1508500.0,12.77,12.84,12.68,12.73,1508500.0
2014-02-05 10:00:00,12.74,12.82,12.47,12.55,2278800.0,12.74,12.82,12.47,12.55,2278800.0
2014-02-05 10:30:00,12.55,12.64,12.51,12.55,1179400.0,12.55,12.64,12.51,12.55,1179400.0
2014-02-05 11:00:00,12.56,12.58,12.51,12.58,751100.0,12.56,12.58,12.51,12.58,751100.0
2014-02-05 11:30:00,12.58,12.72,12.57,12.68,1460000.0,12.58,12.72,12.57,12.68,1460000.0
2014-02-05 12:00:00,12.68,12.69,12.58,12.67,915100.0,12.68,12.69,12.58,12.67,915100.0
2014-02-05 12:30:00,12.67,12.7,12.63,12.66,712800.0,12.67,12.7,12.63,12.66,712800.0
2014-02-05 13:00:00,12.66,12.8,12.66,12.76,918400.0,12.66,12.8,12.66,12.76,918400.0
2014-02-05 13:30:00,12.76,12.85,12.72,12.74,1467200.0,12.76,12.85,12.72,12.74,1467200.0
2014-02-05 14:00:00,12.74,12.75,12.65,12.7,1306800.0,12.74,12.75,12.65,12.7,1306800.0
2014-02-05 14:30:00,12.69,12.74,12.57,12.57,1112500.0,12.69,12.74,12.57,12.57,1112500.0
2014-02-05 15:00:00,12.57,12.71,12.57,12.71,1963500.0,12.57,12.71,12.57,12.71,1963500.0
2014-02-05 15:30:00,12.71,12.79,12.69,12.77,5150100.0,12.71,12.79,12.69,12.77,5150100.0
2014-02-06 09:30:00,12.76,12.92,12.73,12.92,1245600.0,12.76,12.92,12.73,12.92,1245600.0
2014-02-06 10:00:00,12.92,12.96,12.87,12.91,1551400.0,12.92,12.96,12.87,12.91,1551400.0
2014-02-06 10:30:00,12.92,12.93,12.87,12.92,1152500.0,12.92,12.93,12.87,12.92,1152500.0
2014-02-06 11:00:00,12.91,12.93,12.88,12.89,1916400.0,12.91,12.93,12.88,12.89,1916400.0
2014-02-06 11:30:00,12.9,12.92,12.88,12.91,665200.0,12.9,12.92,12.88,12.91,665200.0
2014-02-06 12:00:00,12.91,12.95,12.9,12.94,666000.0,12.91,12.95,12.9,12.94,666000.0
2014-02-06 12:30:00,12.94,12.94,12.85,12.85,809300.0,12.94,12.94,12.85,12.85,809300.0
2014-02-06 13:00:00,12.85,12.88,12.8,12.8,712300.0,12.85,12.88,12.8,12.8,712300.0
2014-02-06 13:30:00,12.81,12.84,12.8,12.84,586100.0,12.81,12.84,12.8,12.84,586100.0
2014-02-06 14:00:00,12.84,12.88,12.83,12.85,641200.0,12.84,12.88,12.83,12.85,641200.0
2014-02-06 14:30:00,12.86,12.87,12.82,12.84,862100.0,12.86,12.87,12.82,12.84,862100.0
2014-02-06 15:00:00,12.84,12.85,12.82,12.84,608300.0,12.84,12.85,12.82,12.84,608300.0
2014-02-06 15:30:00,12.83,12.86,12.82,12.84,1412400.0,12.83,12.86,12.82,12.84,1412400.0
2014-02-07 09:30:00,12.91,13.1,12.88,12.99,1776200.0,12.91,13.1,12.88,12.99,1776200.0
2014-02-07 10:00:00,12.99,13.07,12.99,12.99,1430100.0,12.99,13.07,12.99,12.99,1430100.0
2014-02-07 10:30:00,12.99,13.04,12.96,13.02,691400.0,12.99,13.04,12.96,13.02,691400.0
2014-02-07 11:00:00,13.03,13.06,13.0,13.04,469600.0,13.03,13.06,13.0,13.04,469600.0
2014-02-07 11:30:00,13.05,13.15,13.04,13.13,1951900.0,13.05,13.15,13.04,13.13,1951900.0
2014-02-07 12:00:00,13.13,13.14,13.09,13.09,349400.0,13.13,13.14,13.09,13.09,349400.0
2014-02-07 12:30:00,13.09,13.11,13.07,13.1,382900.0,13.09,13.11,13.07,13.1,382900.0
2014-02-07 13:00:00,13.09,13.11,13.08,13.08,414600.0,13.09,13.11,13.08,13.08,414600.0
2014-02-07 13:30:00,13.08,13.09,13.04,13.05,781700.0,13.08,13.09,13.04,13.05,781700.0
2014-02-07 14:00:00,13.05,13.16,13.05,13.15,2314800.0,13.05,13.16,13.05,13.15,2314800.0
2014-02-07 14:30:00,13.14,13.18,13.13,13.14,746600.0,13.14,13.18,13.13,13.14,746600.0
2014-02-07 15:00:00,13.14,13.15,13.09,13.13,1554100.0,13.14,13.15,13.09,13.13,1554100.0
2014-02-07 15:30:00,13.13,13.15,13.08,13.09,1720400.0,13.13,13.15,13.08,13.09,1720400.0
2014-02-10 09:30:00,13.05,13.1,12.98,13.03,995200.0,13.05,13.1,12.98,13.03,995200.0
2014-02-10 10:00:00,13.04,13.04,12.92,12.93,674100.0,13.04,13.04,12.92,12.93,674100.0
2014-02-10 10:30:00,12.94,12.95,12.88,12.89,697100.0,12.94,12.95,12.88,12.89,697100.0
2014-02-10 11:00:00,12.9,12.94,12.88,12.92,747700.0,12.9,12.94,12.88,12.92,747700.0
2014-02-10 11:30:00,12.93,13.05,12.92,13.02,946200.0,12.93,13.05,12.92,13.02,946200.0
2014-02-10 12:00:00,13.01,13.03,12.95,12.95,533100.0,13.01,13.03,12.95,12.95,533100.0
2014-02-10 12:30:00,12.95,13.0,12.94,12.96,391100.0,12.95,13.0,12.94,12.96,391100.0
2014-02-10 13:00:00,12.96,12.97,12.93,12.95,520400.0,12.96,12.97,12.93,12.95,520400.0
2014-02-10 13:30:00,12.95,12.96,12.92,12.94,541900.0,12.95,12.96,12.92,12.94,541900.0
2014-02-10 14:00:00,12.94,12.94,12.9,12.91,438400.0,12.94,12.94,12.9,12.91,438400.0
2014-02-10 14:30:00,12.91,12.93,12.9,12.92,714700.0,12.91,12.93,12.9,12.92,714700.0
2014-02-10 15:00:00,12.91,12.93,12.88,12.9,2905700.0,12.91,12.93,12.88,12.9,2905700.0
2014-02-10 15:30:00,12.9,12.94,12.9,12.92,1321500.0,12.9,12.94,12.9,12.92,1321500.0
2014-02-11 09:30:00,12.87,12.92,12.83,12.87,769700.0,12.87,12.92,12.83,12.87,769700.0
2014-02-11 10:00:00,12.88,12.89,12.83,12.86,960000.0,12.88,12.89,12.83,12.86,960000.0
2014-02-11 10:30:00,12.86,12.87,12.79,12.81,1370000.0,12.86,12.87,12.79,12.81,1370000.0
2014-02-11 11:00:00,12.81,12.83,12.76,12.81,1783800.0,12.81,12.83,12.76,12.81,1783800.0
2014-02-11 11:30:00,12.82,12.87,12.8,12.85,1229000.0,12.82,12.87,12.8,12.85,1229000.0
2014-02-11 12:00:00,12.85,12.87,12.82,12.86,1939800.0,12.85,12.87,12.82,12.86,1939800.0
2014-02-11 12:30:00,12.86,12.86,12.82,12.85,636600.0,12.86,12.86,12.82,12.85,636600.0
2014-02-11 13:00:00,12.85,12.87,12.84,12.86,937900.0,12.85,12.87,12.84,12.86,937900.0
2014-02-11 13:30:00,12.86,12.86,12.78,12.81,1938300.0,12.86,12.86,12.78,12.81,1938300.0
2014-02-11 14:00:00,12.81,12.83,12.78,12.79,1016700.0,12.81,12.83,12.78,12.79,1016700.0
2014-02-11 14:30:00,12.8,12.83,12.79,12.82,1269500.0,12.8,12.83,12.79,12.82,1269500.0
2014-02-11 15:00:00,12.81,12.88,12.8,12.87,1439000.0,12.81,12.88,12.8,12.87,1439000.0
2014-02-11 15:30:00,12.86,12.89,12.85,12.85,2092700.0,12.86,12.89,12.85,12.85,2092700.0
2014-02-12 09:30:00,12.83,12.98,12.83,12.98,1052200.0,12.83,12.98,12.83,12.98,1052200.0
2014-02-12 10:00:00,12.98,12.99,12.92,12.97,848400.0,12.98,12.99,12.92,12.97,848400.0
2014-02-12 10:30:00,12.97,12.98,12.91,12.97,757400.0,12.97,12.98,12.91,12.97,757400.0
2014-02-12 11:00:00,12.97,12.99,12.93,12.95,449500.0,12.97,12.99,12.93,12.95,449500.0
2014-02-12 11:30:00,12.94,12.97,12.91,12.95,541700.0,12.94,12.97,12.91,12.95,541700.0
2014-02-12 12:00:00,12.95,12.95,12.92,12.95,414500.0,12.95,12.95,12.92,12.95,414500.0
2014-02-12 12:30:00,12.94,12.96,12.92,12.93,407800.0,12.94,12.96,12.92,12.93,407800.0
2014-02-12 13:00:00,12.94,12.99,12.93,12.99,318400.0,12.94,12.99,12.93,12.99,318400.0
2014-02-12 13:30:00,12.99,13.04,12.98,13.0,722000.0,12.99,13.04,12.98,13.0,722000.0
2014-02-12 14:00:00,13.0,13.0,12.96,12.98,402400.0,13.0,13.0,12.96,12.98,402400.0
2014-02-12 14:30:00,12.98,12.98,12.94,12.95,290900.0,12.98,12.98,12.94,12.95,290900.0
2014-02-12 15:00:00,12.95,12.96,12.92,12.95,855300.0,12.95,12.96,12.92,12.95,855300.0
2014-02-12 15:30:00,12.95,13.0,12.95,12.97,1605000.0,12.95,13.0,12.95,12.97,1605000.0
2014-02-13 09:30:00,12.92,12.98,12.84,12.94,677300.0,12.92,12.98,12.84,12.94,677300.0
2014-02-13 10:00:00,12.95,13.0,12.91,12.96,760900.0,12.95,13.0,12.91,12.96,760900.0
2014-02-13 10:30:00,12.96,13.0,12.94,12.98,611700.0,12.96,13.0,12.94,12.98,611700.0
2014-02-13 11:00:00,12.98,13.05,12.98,13.0,712400.0,12.98,13.05,12.98,13.0,712400.0
2014-02-13 11:30:00,13.0,13.04,12.97,12.97,363700.0,13.0,13.04,12.97,12.97,363700.0
2014-02-13 12:00:00,12.97,12.99,12.94,12.96,441700.0,12.97,12.99,12.94,12.96,441700.0
2014-02-13 12:30:00,12.96,13.0,12.94,13.0,660900.0,12.96,13.0,12.94,13.0,660900.0
2014-02-13 13:00:00,13.0,13.02,12.99,13.0,312200.0,13.0,13.02,12.99,13.0,312200.0
2014-02-13 13:30:00,13.0,13.03,12.99,13.02,886800.0,13.0,13.03,12.99,13.02,886800.0
2014-02-13 14:00:00,13.02,13.08,13.02,13.04,581900.0,13.02,13.08,13.02,13.04,581900.0
2014-02-13 14:30:00,13.03,13.05,13.01,13.04,414300.0,13.03,13.05,13.01,13.04,414300.0
2014-02-13 15:00:00,13.04,13.04,13.02,13.04,719300.0,13.04,13.04,13.02,13.04,719300.0
2014-02-13 15:30:00,13.04,13.05,13.01,13.02,2434000.0,13.04,13.05,13.01,13.02,2434000.0
2014-02-14 09:30:00,13.08,13.21,13.05,13.13,1439900.0,13.08,13.21,13.05,13.13,1439900.0
2014-02-14 10:00:00,13.13,13.18,13.1,13.15,871100.0,13.13,13.18,13.1,13.15,871100.0
2014-02-14 10:30:00,13.15,13.18,13.13,13.15,512100.0,13.15,13.18,13.13,13.15,512100.0
2014-02-14 11:00:00,13.16,13.17,13.14,13.15,434800.0,13.16,13.17,13.14,13.15,434800.0
2014-02-14 11:30:00,13.16,13.18,13.15,13.18,399800.0,13.16,13.18,13.15,13.18,399800.0
2014-02-14 12:00:00,13.17,13.19,13.16,13.18,1181300.0,13.17,13.19,13.16,13.18,1181300.0
2014-02-14 12:30:00,13.18,13.26,13.17,13.26,1318200.0,13.18,13.26,13.17,13.26,1318200.0
2014-02-14 13:00:00,13.25,13.29,13.23,13.29,929900.0,13.25,13.29,13.23,13.29,929900.0
2014-02-14 13:30:00,13.29,13.44,13.28,13.39,1573600.0,13.29,13.44,13.28,13.39,1573600.0
2014-02-14 14:00:00,13.4,13.4,13.35,13.4,928600.0,13.4,13.4,13.35,13.4,928600.0
2014-02-14 14:30:00,13.4,13.41,13.38,13.39,726600.0,13.4,13.41,13.38,13.39,726600.0
2014-02-14 15:00:00,13.39,13.41,13.35,13.35,891400.0,13.39,13.41,13.35,13.35,891400.0
2014-02-14 15:30:00,13.36,13.36,13.28,13.29,2893100.0,13.36,13.36,13.28,13.29,2893100.0
2014-02-18 09:30:00,13.3,13.41,13.29,13.34,1471100.0,13.3,13.41,13.29,13.34,1471100.0
2014-02-18 10:00:00,13.33,13.46,13.31,13.45,1115200.0,13.33,13.46,13.31,13.45,1115200.0
2014-02-18 10:30:00,13.45,13.52,13.41,13.41,733200.0,13.45,13.52,13.41,13.41,733200.0
2014-02-18 11:00:00,13.41,13.42,13.38,13.38,510400.0,13.41,13.42,13.38,13.38,510400.0
2014-02-18 11:30:00,13.38,13.4,13.36,13.38,420600.0,13.38,13.4,13.36,13.38,420600.0
2014-02-18 12:00:00,13.37,13.4,13.35,13.38,496100.0,13.37,13.4,13.35,13.38,496100.0
2014-02-18 12:30:00,13.38,13.4,13.36,13.39,517300.0,13.38,13.4,13.36,13.39,517300.0
2014-02-18 13:00:00,13.38,13.41,13.38,13.4,340600.0,13.38,13.41,13.38,13.4,340600.0
2014-02-18 13:30:00,13.4,13.41,13.38,13.38,735000.0,13.4,13.41,13.38,13.38,735000.0
2014-02-18 14:00:00,13.38,13.43,13.38,13.39,481300.0,13.38,13.43,13.38,13.39,481300.0
2014-02-18 14:30:00,13.39,13.44,13.38,13.43,734900.0,13.39,13.44,13.38,13.43,734900.0
2014-02-18 15:00:00,13.43,13.44,13.38,13.44,827500.0,13.43,13.44,13.38,13.44,827500.0
2014-02-18 15:30:00,13.43,13.44,13.38,13.39,1521400.0,13.43,13.44,13.38,13.39,1521400.0
2014-02-19 09:30:00,13.35,13.43,13.32,13.37,1697700.0,13.35,13.43,13.32,13.37,1697700.0
2014-02-19 10:00:00,13.37,13.38,13.28,13.36,701800.0,13.37,13.38,13.28,13.36,701800.0
2014-02-19 10:30:00,13.36,13.39,13.35,13.39,408500.0,13.36,13.39,13.35,13.39,408500.0
2014-02-19 11:00:00,13.39,13.43,13.36,13.39,479000.0,13.39,13.43,13.36,13.39,479000.0
2014-02-19 11:30:00,13.39,13.4,13.29,13.29,398400.0,13.39,13.4,13.29,13.29,398400.0
2014-02-19 12:00:00,13.29,13.29,13.17,13.21,896700.0,13.29,13.29,13.17,13.21,896700.0
2014-02-19 12:30:00,13.21,13.24,13.2,13.23,253400.0,13.21,13.24,13.2,13.23,253400.0
2014-02-19 13:00:00,13.23,13.24,13.2,13.21,226000.0,13.23,13.24,13.2,13.21,226000.0
2014-02-19 13:30:00,13.21,13.23,13.18,13.23,340600.0,13.21,13.23,13.18,13.23,340600.0
2014-02-19 14:00:00,13.23,13.23,13.16,13.21,596000.0,13.23,13.23,13.16,13.21,596000.0
2014-02-19 14:30:00,13.21,13.23,13.17,13.2,568600.0,13.21,13.23,13.17,13.2,568600.0
2014-02-19 15:00:00,13.19,13.21,13.13,13.13,538900.0,13.19,13.21,13.13,13.13,538900.0
2014-02-19 15:30:00,13.13,13.14,13.04,13.05,3511900.0,13.13,13.14,13.04,13.05,3511900.0
2014-02-20 09:30:00,13.06,13.16,13.0,13.04,995900.0,13.06,13.16,13.0,13.04,995900.0
2014-02-20 10:00:00,13.04,13.16,13.0,13.12,1043800.0,13.04,13.16,13.0,13.12,1043800.0
2014-02-20 10:30:00,13.12,13.19,13.12,13.16,668900.0,13.12,13.19,13.12,13.16,668900.0
2014-02-20 11:00:00,13.16,13.2,13.12,13.13,533200.0,13.16,13.2,13.12,13.13,533200.0
2014-02-20 11:30:00,13.14,13.16,13.11,13.14,373700.0,13.14,13.16,13.11,13.14,373700.0
2014-02-20 12:00:00,13.14,13.17,13.12,13.17,198000.0,13.14,13.17,13.12,13.17,198000.0
2014-02-20 12:30:00,13.17,13.19,13.15,13.18,218700.0,13.17,13.19,13.15,13.18,218700.0
2014-02-20 13:00:00,13.17,13.2,13.17,13.2,125900.0,13.17,13.2,13.17,13.2,125900.0
2014-02-20 13:30:00,13.2,13.21,13.17,13.19,210300.0,13.2,13.21,13.17,13.19,210300.0
2014-02-20 14:00:00,13.19,13.21,13.15,13.19,740200.0,13.19,13.21,13.15,13.19,740200.0
2014-02-20 14:30:00,13.19,13.22,13.17,13.2,347700.0,13.19,13.22,13.17,13.2,347700.0
2014-02-20 15:00:00,13.2,13.21,13.18,13.21,641400.0,13.2,13.21,13.18,13.21,641400.0
2014-02-20 15:30:00,13.21,13.24,13.19,13.22,1019400.0,13.21,13.24,13.19,13.22,1019400.0
2014-02-21 09:30:00,13.25,13.26,13.17,13.21,752100.0,13.25,13.26,13.17,13.21,752100.0
2014-02-21 10:00:00,13.21,13.24,13.13,13.16,568100.0,13.21,13.24,13.13,13.16,568100.0
2014-02-21 10:30:00,13.16,13.2,13.15,13.19,241300.0,13.16,13.2,13.15,13.19,241300.0
2014-02-21 11:00:00,13.2,13.24,13.19,13.23,485100.0,13.2,13.24,13.19,13.23,485100.0
2014-02-21 11:30:00,13.22,13.23,13.17,13.17,498600.0,13.22,13.23,13.17,13.17,498600.0
2014-02-21 12:00:00,13.17,13.24,13.17,13.24,241100.0,13.17,13.24,13.17,13.24,241100.0
2014-02-21 12:30:00,13.24,13.24,13.19,13.21,340000.0,13.24,13.24,13.19,13.21,340000.0
2014-02-21 13:00:00,13.21,13.22,13.19,13.2,357000.0,13.21,13.22,13.19,13.2,357000.0
2014-02-21 13:30:00,13.2,13.21,13.18,13.19,505700.0,13.2,13.21,13.18,13.19,505700.0
2014-02-21 14:00:00,13.2,13.2,13.16,13.16,191500.0,13.2,13.2,13.16,13.16,191500.0
2014-02-21 14:30:00,13.16,13.19,13.13,13.17,451400.0,13.16,13.19,13.13,13.17,451400.0
2014-02-21 15:00:00,13.17,13.21,13.16,13.2,421200.0,13.17,13.21,13.16,13.2,421200.0
2014-02-21 15:30:00,13.19,13.2,13.14,13.15,965800.0,13.19,13.2,13.14,13.15,965800.0
2014-02-24 09:30:00,13.14,13.24,13.13,13.21,461200.0,13.14,13.24,13.13,13.21,461200.0
2014-02-24 10:00:00,13.21,13.21,13.15,13.15,380300.0,13.21,13.21,13.15,13.15,380300.0
2014-02-24 10:30:00,13.16,13.19,13.15,13.16,442800.0,13.16,13.19,13.15,13.16,442800.0
2014-02-24 11:00:00,13.16,13.17,13.14,13.17,264000.0,13.16,13.17,13.14,13.17,264000.0
2014-02-24 11:30:00,13.17,13.21,13.16,13.19,680600.0,13.17,13.21,13.16,13.19,680600.0
2014-02-24 12:00:00,13.19,13.22,13.17,13.18,534000.0,13.19,13.22,13.17,13.18,534000.0
2014-02-24 12:30:00,13.19,13.19,13.16,13.16,116300.0,13.19,13.19,13.16,13.16,116300.0
2014-02-24 13:00:00,13.17,13.17,13.16,13.17,62800.0,13.17,13.17,13.16,13.17,62800.0
2014-02-24 13:30:00,13.16,13.18,13.15,13.17,309500.0,13.16,13.18,13.15,13.17,309500.0
2014-02-24 14:00:00,13.16,13.19,13.16,13.17,260400.0,13.16,13.19,13.16,13.17,260400.0
2014-02-24 14:30:00,13.18,13.18,13.16,13.16,140700.0,13.18,13.18,13.16,13.16,140700.0
2014-02-24 15:00:00,13.16,13.17,13.08,13.09,552400.0,13.16,13.17,13.08,13.09,552400.0
2014-02-24 15:30:00,13.08,13.13,13.07,13.07,1585700.0,13.08,13.13,13.07,13.07,1585700.0
2014-02-25 09:30:00,13.09,13.17,13.05,13.17,1040500.0,13.09,13.17,13.05,13.17,1040500.0
2014-02-25 10:00:00,13.16,13.3,13.13,13.25,1813800.0,13.16,13.3,13.13,13.25,1813800.0
2014-02-25 10:30:00,13.24,13.45,13.23,13.44,1413100.0,13.24,13.45,13.23,13.44,1413100.0
2014-02-25 11:00:00,13.44,13.44,13.33,13.39,964400.0,13.44,13.44,13.33,13.39,964400.0
2014-02-25 11:30:00,13.39,13.4,13.25,13.25,582200.0,13.39,13.4,13.25,13.25,582200.0
2014-02-25 12:00:00,13.25,13.43,13.25,13.42,1381900.0,13.25,13.43,13.25,13.42,1381900.0
2014-02-25 12:30:00,13.42,13.43,13.38,13.38,547000.0,13.42,13.43,13.38,13.38,547000.0
2014-02-25 13:00:00,13.38,13.42,13.37,13.4,418900.0,13.38,13.42,13.37,13.4,418900.0
2014-02-25 13:30:00,13.4,13.41,13.36,13.38,680000.0,13.4,13.41,13.36,13.38,680000.0
2014-02-25 14:00:00,13.38,13.39,13.31,13.36,880700.0,13.38,13.39,13.31,13.36,880700.0
2014-02-25 14:30:00,13.35,13.42,13.34,13.42,1538100.0,13.35,13.42,13.34,13.42,1538100.0
2014-02-25 15:00:00,13.42,13.43,13.32,13.35,1303800.0,13.42,13.43,13.32,13.35,1303800.0
2014-02-25 15:30:00,13.35,13.39,13.33,13.38,1782700.0,13.35,13.39,13.33,13.38,1782700.0
2014-02-26 09:30:00,13.41,13.58,13.4,13.43,902500.0,13.41,13.58,13.4,13.43,902500.0
2014-02-26 10:00:00,13.44,13.48,13.41,13.44,488600.0,13.44,13.48,13.41,13.44,488600.0
2014-02-26 10:30:00,13.44,13.48,13.4,13.4,609300.0,13.44,13.48,13.4,13.4,609300.0
2014-02-26 11:00:00,13.41,13.43,13.39,13.41,216100.0,13.41,13.43,13.39,13.41,216100.0
2014-02-26 11:30:00,13.41,13.41,13.35,13.4,456700.0,13.41,13.41,13.35,13.4,456700.0
2014-02-26 12:00:00,13.4,13.42,13.38,13.4,153400.0,13.4,13.42,13.38,13.4,153400.0
2014-02-26 12:30:00,13.4,13.44,13.39,13.41,213000.0,13.4,13.44,13.39,13.41,213000.0
2014-02-26 13:00:00,13.41,13.42,13.36,13.38,336200.0,13.41,13.42,13.36,13.38,336200.0
2014-02-26 13:30:00,13.38,13.42,13.37,13.38,529700.0,13.38,13.42,13.37,13.38,529700.0
2014-02-26 14:00:00,13.38,13.4,13.28,13.29,508700.0,13.38,13.4,13.28,13.29,508700.0
2014-02-26 14:30:00,13.29,13.33,13.27,13.32,345200.0,13.29,13.33,13.27,13.32,345200.0
2014-02-26 15:00:00,13.32,13.33,13.29,13.31,523100.0,13.32,13.33,13.29,13.31,523100.0
2014-02-26 15:30:00,13.31,13.36,13.3,13.34,1615100.0,13.31,13.36,13.3,13.34,1615100.0
2014-02-27 09:30:00,13.34,13.38,13.23,13.31,836800.0,13.34,13.38,13.23,13.31,836800.0
2014-02-27 10:00:00,13.31,13.34,13.25,13.32,894300.0,13.31,13.34,13.25,13.32,894300.0
2014-02-27 10:30:00,13.32,13.38,13.31,13.34,530800.0,13.32,13.38,13.31,13.34,530800.0
2014-02-27 11:00:00,13.34,13.41,13.32,13.37,782900.0,13.34,13.41,13.32,13.37,782900.0
2014-02-27 11:30:00,13.37,13.37,13.3,13.32,978600.0,13.37,13.37,13.3,13.32,978600.0
2014-02-27 12:00:00,13.32,13.32,13.26,13.31,476400.0,13.32,13.32,13.26,13.31,476400.0
2014-02-27 12:30:00,13.31,13.31,13.28,13.3,218600.0,13.31,13.31,13.28,13.3,218600.0
2014-02-27 13:00:00,13.3,13.31,13.28,13.31,236100.0,13.3,13.31,13.28,13.31,236100.0
2014-02-27 13:30:00,13.31,13.32,13.27,13.29,469100.0,13.31,13.32,13.27,13.29,469100.0
2014-02-27 14:00:00,13.29,13.3,13.24,13.24,361100.0,13.29,13.3,13.24,13.24,361100.0
2014-02-27 14:30:00,13.24,13.31,13.24,13.3,464700.0,13.24,13.31,13.24,13.3,464700.0
2014-02-27 15:00:00,13.3,13.31,13.28,13.29,506400.0,13.3,13.31,13.28,13.29,506400.0
2014-02-27 15:30:00,13.3,13.3,13.28,13.29,1145500.0,13.3,13.3,13.28,13.29,1145500.0
2014-02-28 09:30:00,13.28,13.34,13.24,13.33,865100.0,13.28,13.34,13.24,13.33,865100.0
2014-02-28 10:00:00,13.32,13.33,13.27,13.31,791700.0,13.32,13.33,13.27,13.31,791700.0
2014-02-28 10:30:00,13.31,13.32,13.25,13.26,851500.0,13.31,13.32,13.25,13.26,851500.0
2014-02-28 11:00:00,13.26,13.28,13.25,13.27,287600.0,13.26,13.28,13.25,13.27,287600.0
2014-02-28 11:30:00,13.27,13.29,13.23,13.29,1241700.0,13.27,13.29,13.23,13.29,1241700.0
2014-02-28 12:00:00,13.29,13.29,13.27,13.28,238000.0,13.29,13.29,13.27,13.28,238000.0
2014-02-28 12:30:00,13.28,13.29,13.26,13.27,198600.0,13.28,13.29,13.26,13.27,198600.0
2014-02-28 13:00:00,13.27,13.27,13.24,13.26,282700.0,13.27,13.27,13.24,13.26,282700.0
2014-02-28 13:30:00,13.26,13.26,13.2,13.23,532200.0,13.26,13.26,13.2,13.23,532200.0
2014-02-28 14:00:00,13.23,13.23,13.17,13.18,388300.0,13.23,13.23,13.17,13.18,388300.0
2014-02-28 14:30:00,13.18,13.18,13.05,13.09,678900.0,13.18,13.18,13.05,13.09,678900.0
2014-02-28 15:00:00,13.09,13.1,12.98,13.04,1233100.0,13.09,13.1,12.98,13.04,1233100.0
2014-02-28 15:30:00,13.04,13.1,13.03,13.1,1550200.0,13.04,13.1,13.03,13.1,1550200.0
2014-03-03 09:30:00,12.83,13.05,12.81,13.01,987400.0,12.83,13.05,12.81,13.01,987400.0
2014-03-03 10:00:00,13.01,13.03,12.88,12.92,554200.0,13.01,13.03,12.88,12.92,554200.0
2014-03-03 10:30:00,12.92,13.03,12.9,13.03,970400.0,12.92,13.03,12.9,13.03,970400.0
2014-03-03 11:00:00,13.03,13.04,12.95,12.99,488900.0,13.03,13.04,12.95,12.99,488900.0
2014-03-03 11:30:00,12.98,12.99,12.91,12.91,438100.0,12.98,12.99,12.91,12.91,438100.0
2014-03-03 12:00:00,12.91,12.98,12.88,12.96,834200.0,12.91,12.98,12.88,12.96,834200.0
2014-03-03 12:30:00,12.96,13.0,12.96,12.99,247300.0,12.96,13.0,12.96,12.99,247300.0
2014-03-03 13:00:00,12.99,13.04,12.99,13.03,953900.0,12.99,13.04,12.99,13.03,953900.0
2014-03-03 13:30:00,13.02,13.03,13.0,13.03,272000.0,13.02,13.03,13.0,13.03,272000.0
2014-03-03 14:00:00,13.03,13.03,12.98,12.99,927100.0,13.03,13.03,12.98,12.99,927100.0
2014-03-03 14:30:00,12.99,13.03,12.96,13.01,412500.0,12.99,13.03,12.96,13.01,412500.0
2014-03-03 15:00:00,13.01,13.02,12.95,12.97,738000.0,13.01,13.02,12.95,12.97,738000.0
2014-03-03 15:30:00,12.97,13.0,12.96,13.0,930600.0,12.97,13.0,12.96,13.0,930600.0
2014-03-04 09:30:00,13.12,13.22,13.11,13.13,961900.0,13.12,13.22,13.11,13.13,961900.0
2014-03-04 10:00:00,13.13,13.2,13.12,13.19,839900.0,13.13,13.2,13.12,13.19,839900.0
2014-03-04 10:30:00,13.19,13.24,13.17,13.21,1537400.0,13.19,13.24,13.17,13.21,1537400.0
2014-03-04 11:00:00,13.21,13.24,13.2,13.23,615600.0,13.21,13.24,13.2,13.23,615600.0
2014-03-04 11:30:00,13.24,13.25,13.21,13.21,872100.0,13.24,13.25,13.21,13.21,872100.0
2014-03-04 12:00:00,13.21,13.26,13.21,13.25,962100.0,13.21,13.26,13.21,13.25,962100.0
2014-03-04 12:30:00,13.24,13.26,13.22,13.24,476400.0,13.24,13.26,13.22,13.24,476400.0
2014-03-04 13:00:00,13.24,13.25,13.23,13.25,190100.0,13.24,13.25,13.23,13.25,190100.0
2014-03-04 13:30:00,13.25,13.26,13.22,13.23,967800.0,13.25,13.26,13.22,13.23,967800.0
2014-03-04 14:00:00,13.22,13.22,13.17,13.2,575500.0,13.22,13.22,13.17,13.2,575500.0
2014-03-04 14:30:00,13.2,13.22,13.19,13.2,318700.0,13.2,13.22,13.19,13.2,318700.0
2014-03-04 15:00:00,13.19,13.24,13.19,13.24,762100.0,13.19,13.24,13.19,13.24,762100.0
2014-03-04 15:30:00,13.24,13.25,13.22,13.24,2765600.0,13.24,13.25,13.22,13.24,2765600.0
2014-03-05 09:30:00,13.25,13.42,13.22,13.4,1532000.0,13.25,13.42,13.22,13.4,1532000.0
2014-03-05 10:00:00,13.4,13.41,13.35,13.37,767100.0,13.4,13.41,13.35,13.37,767100.0
2014-03-05 10:30:00,13.37,13.45,13.37,13.45,806600.0,13.37,13.45,13.37,13.45,806600.0
2014-03-05 11:00:00,13.45,13.48,13.33,13.36,1373300.0,13.45,13.48,13.33,13.36,1373300.0
2014-03-05 11:30:00,13.36,13.39,13.34,13.36,914000.0,13.36,13.39,13.34,13.36,914000.0
2014-03-05 12:00:00,13.37,13.37,13.31,13.35,298900.0,13.37,13.37,13.31,13.35,298900.0
2014-03-05 12:30:00,13.34,13.35,13.33,13.35,189600.0,13.34,13.35,13.33,13.35,189600.0
2014-03-05 13:00:00,13.35,13.36,13.33,13.36,523300.0,13.35,13.36,13.33,13.36,523300.0
2014-03-05 13:30:00,13.36,13.36,13.33,13.34,411600.0,13.36,13.36,13.33,13.34,411600.0
2014-03-05 14:00:00,13.34,13.36,13.34,13.36,277000.0,13.34,13.36,13.34,13.36,277000.0
2014-03-05 14:30:00,13.36,13.37,13.33,13.36,457500.0,13.36,13.37,13.33,13.36,457500.0
2014-03-05 15:00:00,13.36,13.36,13.34,13.36,349400.0,13.36,13.36,13.34,13.36,349400.0
2014-03-05 15:30:00,13.36,13.39,13.35,13.37,1226200.0,13.36,13.39,13.35,13.37,1226200.0
2014-03-06 09:30:00,13.45,13.57,13.43,13.53,582900.0,13.45,13.57,13.43,13.53,582900.0
2014-03-06 10:00:00,13.54,13.54,13.46,13.5,557700.0,13.54,13.54,13.46,13.5,557700.0
2014-03-06 10:30:00,13.5,13.58,13.47,13.55,688900.0,13.5,13.58,13.47,13.55,688900.0
2014-03-06 11:00:00,13.55,13.57,13.51,13.52,293100.0,13.55,13.57,13.51,13.52,293100.0
2014-03-06 11:30:00,13.52,13.55,13.51,13.55,450900.0,13.52,13.55,13.51,13.55,450900.0
2014-03-06 12:00:00,13.55,13.56,13.53,13.56,441400.0,13.55,13.56,13.53,13.56,441400.0
2014-03-06 12:30:00,13.55,13.56,13.53,13.53,600300.0,13.55,13.56,13.53,13.53,600300.0
2014-03-06 13:00:00,13.54,13.54,13.51,13.53,449700.0,13.54,13.54,13.51,13.53,449700.0
2014-03-06 13:30:00,13.52,13.53,13.48,13.5,547100.0,13.52,13.53,13.48,13.5,547100.0
2014-03-06 14:00:00,13.5,13.55,13.47,13.55,738100.0,13.5,13.55,13.47,13.55,738100.0
2014-03-06 14:30:00,13.55,13.58,13.52,13.55,654900.0,13.55,13.58,13.52,13.55,654900.0
2014-03-06 15:00:00,13.56,13.58,13.55,13.58,669000.0,13.56,13.58,13.55,13.58,669000.0
2014-03-06 15:30:00,13.58,13.59,13.53,13.56,1892200.0,13.58,13.59,13.53,13.56,1892200.0
2014-03-07 09:30:00,13.58,13.62,13.42,13.43,1089200.0,13.58,13.62,13.42,13.43,1089200.0
2014-03-07 10:00:00,13.43,13.54,13.36,13.54,738100.0,13.43,13.54,13.36,13.54,738100.0
2014-03-07 10:30:00,13.54,13.56,13.48,13.48,1170900.0,13.54,13.56,13.48,13.48,1170900.0
2014-03-07 11:00:00,13.48,13.49,13.45,13.48,784200.0,13.48,13.49,13.45,13.48,784200.0
2014-03-07 11:30:00,13.49,13.54,13.48,13.48,1625600.0,13.49,13.54,13.48,13.48,1625600.0
2014-03-07 12:00:00,13.48,13.51,13.44,13.47,1001600.0,13.48,13.51,13.44,13.47,1001600.0
2014-03-07 12:30:00,13.46,13.5,13.46,13.49,533800.0,13.46,13.5,13.46,13.49,533800.0
2014-03-07 13:00:00,13.49,13.58,13.48,13.58,931300.0,13.49,13.58,13.48,13.58,931300.0
2014-03-07 13:30:00,13.57,13.62,13.57,13.62,790500.0,13.57,13.62,13.57,13.62,790500.0
2014-03-07 14:00:00,13.62,13.66,13.61,13.64,763300.0,13.62,13.66,13.61,13.64,763300.0
2014-03-07 14:30:00,13.64,13.69,13.63,13.69,881400.0,13.64,13.69,13.63,13.69,881400.0
2014-03-07 15:00:00,13.69,13.74,13.68,13.69,1846500.0,13.69,13.74,13.68,13.69,1846500.0
2014-03-07 15:30:00,13.69,13.71,13.66,13.7,2647900.0,13.69,13.71,13.66,13.7,2647900.0
2014-03-10 09:30:00,13.73,13.84,13.61,13.84,981400.0,13.73,13.84,13.61,13.84,981400.0
2014-03-10 10:00:00,13.84,13.84,13.65,13.69,598100.0,13.84,13.84,13.65,13.69,598100.0
2014-03-10 10:30:00,13.68,13.7,13.59,13.6,643100.0,13.68,13.7,13.59,13.6,643100.0
2014-03-10 11:00:00,13.6,13.65,13.58,13.63,358400.0,13.6,13.65,13.58,13.63,358400.0
2014-03-10 11:30:00,13.64,13.64,13.57,13.59,317400.0,13.64,13.64,13.57,13.59,317400.0
2014-03-10 12:00:00,13.59,13.59,13.54,13.57,314900.0,13.59,13.59,13.54,13.57,314900.0
2014-03-10 12:30:00,13.57,13.62,13.56,13.6,509700.0,13.57,13.62,13.56,13.6,509700.0
2014-03-10 13:00:00,13.61,13.63,13.57,13.59,182100.0,13.61,13.63,13.57,13.59,182100.0
2014-03-10 13:30:00,13.58,13.59,13.5,13.5,248800.0,13.58,13.59,13.5,13.5,248800.0
2014-03-10 14:00:00,13.5,13.52,13.47,13.49,1269000.0,13.5,13.52,13.47,13.49,1269000.0
2014-03-10 14:30:00,13.48,13.5,13.46,13.49,382000.0,13.48,13.5,13.46,13.49,382000.0
2014-03-10 15:00:00,13.49,13.49,13.43,13.46,450100.0,13.49,13.49,13.43,13.46,450100.0
2014-03-10 15:30:00,13.46,13.48,13.45,13.45,1471000.0,13.46,13.48,13.45,13.45,1471000.0
2014-03-11 09:30:00,13.48,13.48,13.26,13.33,685800.0,13.48,13.48,13.26,13.33,685800.0
2014-03-11 10:00:00,13.34,13.37,13.32,13.36,450400.0,13.34,13.37,13.32,13.36,450400.0
2014-03-11 10:30:00,13.36,13.42,13.35,13.4,622900.0,13.36,13.42,13.35,13.4,622900.0
2014-03-11 11:00:00,13.4,13.44,13.36,13.44,584500.0,13.4,13.44,13.36,13.44,584500.0
2014-03-11 11:30:00,13.44,13.44,13.33,13.33,1564200.0,13.44,13.44,13.33,13.33,1564200.0
2014-03-11 12:00:00,13.33,13.34,13.23,13.23,547700.0,13.33,13.34,13.23,13.23,547700.0
2014-03-11 12:30:00,13.24,13.26,13.2,13.25,411000.0,13.24,13.26,13.2,13.25,411000.0
2014-03-11 13:00:00,13.24,13.25,13.14,13.17,1183800.0,13.24,13.25,13.14,13.17,1183800.0
2014-03-11 13:30:00,13.17,13.24,13.15,13.24,689800.0,13.17,13.24,13.15,13.24,689800.0
2014-03-11 14:00:00,13.24,13.25,13.17,13.2,401600.0,13.24,13.25,13.17,13.2,401600.0
2014-03-11 14:30:00,13.19,13.23,13.15,13.17,695000.0,13.19,13.23,13.15,13.17,695000.0
2014-03-11 15:00:00,13.17,13.2,13.14,13.18,654900.0,13.17,13.2,13.14,13.18,654900.0
2014-03-11 15:30:00,13.18,13.21,13.14,13.19,1324400.0,13.18,13.21,13.14,13.19,1324400.0
2014-03-12 09:30:00,13.11,13.15,13.0,13.08,954900.0,13.11,13.15,13.0,13.08,954900.0
2014-03-12 10:00:00,13.07,13.16,13.03,13.1,1323600.0,13.07,13.16,13.03,13.1,1323600.0
2014-03-12 10:30:00,13.1,13.15,13.0,13.03,1069400.0,13.1,13.15,13.0,13.03,1069400.0
2014-03-12 11:00:00,13.03,13.04,12.98,13.02,2759900.0,13.03,13.04,12.98,13.02,2759900.0
2014-03-12 11:30:00,13.02,13.04,12.93,12.93,1111600.0,13.02,13.04,12.93,12.93,1111600.0
2014-03-12 12:00:00,12.93,12.96,12.89,12.94,1035700.0,12.93,12.96,12.89,12.94,1035700.0
2014-03-12 12:30:00,12.94,12.95,12.89,12.93,1190100.0,12.94,12.95,12.89,12.93,1190100.0
2014-03-12 13:00:00,12.93,12.93,12.88,12.91,758700.0,12.93,12.93,12.88,12.91,758700.0
2014-03-12 13:30:00,12.9,12.92,12.84,12.87,2345200.0,12.9,12.92,12.84,12.87,2345200.0
2014-03-12 14:00:00,12.86,12.88,12.82,12.87,1443100.0,12.86,12.88,12.82,12.87,1443100.0
2014-03-12 14:30:00,12.87,12.87,12.85,12.86,340300.0,12.87,12.87,12.85,12.86,340300.0
2014-03-12 15:00:00,12.86,12.92,12.85,12.86,2375900.0,12.86,12.92,12.85,12.86,2375900.0
2014-03-12 15:30:00,12.87,12.9,12.84,12.87,2408500.0,12.87,12.9,12.84,12.87,2408500.0
2014-03-13 09:30:00,12.93,12.98,12.83,12.85,2159700.0,12.93,12.98,12.83,12.85,2159700.0
2014-03-13 10:00:00,12.84,12.86,12.73,12.78,1803000.0,12.84,12.86,12.73,12.78,1803000.0
2014-03-13 10:30:00,12.78,12.79,12.69,12.73,2531100.0,12.78,12.79,12.69,12.73,2531100.0
2014-03-13 11:00:00,12.72,12.82,12.7,12.79,5608600.0,12.72,12.82,12.7,12.79,5608600.0
2014-03-13 11:30:00,12.79,12.86,12.78,12.8,1544300.0,12.79,12.86,12.78,12.8,1544300.0
2014-03-13 12:00:00,12.8,12.81,12.73,12.79,1369100.0,12.8,12.81,12.73,12.79,1369100.0
2014-03-13 12:30:00,12.79,12.82,12.71,12.71,669300.0,12.79,12.82,12.71,12.71,669300.0
2014-03-13 13:00:00,12.71,12.71,12.61,12.7,927400.0,12.71,12.71,12.61,12.7,927400.0
2014-03-13 13:30:00,12.7,12.72,12.65,12.69,513800.0,12.7,12.72,12.65,12.69,513800.0
2014-03-13 14:00:00,12.7,12.71,12.65,12.69,694900.0,12.7,12.71,12.65,12.69,694900.0
2014-03-13 14:30:00,12.68,12.75,12.68,12.74,1439200.0,12.68,12.75,12.68,12.74,1439200.0
2014-03-13 15:00:00,12.74,12.75,12.69,12.73,2039000.0,12.74,12.75,12.69,12.73,2039000.0
2014-03-13 15:30:00,12.73,12.76,12.7,12.73,1672900.0,12.73,12.76,12.7,12.73,1672900.0
2014-03-14 09:30:00,12.75,12.88,12.68,12.84,1420000.0,12.75,12.88,12.68,12.84,1420000.0
2014-03-14 10:00:00,12.83,13.02,12.83,12.97,1881100.0,12.83,13.02,12.83,12.97,1881100.0
2014-03-14 10:30:00,12.98,13.1,12.95,13.01,2094400.0,12.98,13.1,12.95,13.01,2094400.0
2014-03-14 11:00:00,13.01,13.09,12.99,13.03,2631100.0,13.01,13.09,12.99,13.03,2631100.0
2014-03-14 11:30:00,13.03,13.21,13.02,13.12,1793200.0,13.03,13.21,13.02,13.12,1793200.0
2014-03-14 12:00:00,13.12,13.16,13.06,13.12,664100.0,13.12,13.16,13.06,13.12,664100.0
2014-03-14 12:30:00,13.12,13.16,13.07,13.12,800600.0,13.12,13.16,13.07,13.12,800600.0
2014-03-14 13:00:00,13.12,13.12,13.03,13.08,956900.0,13.12,13.12,13.03,13.08,956900.0
2014-03-14 13:30:00,13.08,13.09,12.98,13.0,853400.0,13.08,13.09,12.98,13.0,853400.0
2014-03-14 14:00:00,12.99,13.03,12.96,12.99,714200.0,12.99,13.03,12.96,12.99,714200.0
2014-03-14 14:30:00,12.98,12.99,12.95,12.96,835800.0,12.98,12.99,12.95,12.96,835800.0
2014-03-14 15:00:00,12.96,13.02,12.95,13.01,1452400.0,12.96,13.02,12.95,13.01,1452400.0
2014-03-14 15:30:00,13.01,13.03,12.96,13.0,2225200.0,13.01,13.03,12.96,13.0,2225200.0
2014-03-17 09:30:00,13.06,13.13,13.02,13.11,902400.0,13.06,13.13,13.02,13.11,902400.0
2014-03-17 10:00:00,13.1,13.16,13.09,13.1,1051100.0,13.1,13.16,13.09,13.1,1051100.0
2014-03-17 10:30:00,13.11,13.13,13.09,13.1,808800.0,13.11,13.13,13.09,13.1,808800.0
2014-03-17 11:00:00,13.1,13.13,13.07,13.07,531800.0,13.1,13.13,13.07,13.07,531800.0
2014-03-17 11:30:00,13.07,13.08,13.02,13.08,617200.0,13.07,13.08,13.02,13.08,617200.0
2014-03-17 12:00:00,13.08,13.16,13.08,13.13,303600.0,13.08,13.16,13.08,13.13,303600.0
2014-03-17 12:30:00,13.14,13.14,13.1,13.11,306200.0,13.14,13.14,13.1,13.11,306200.0
2014-03-17 13:00:00,13.11,13.13,13.05,13.05,453600.0,13.11,13.13,13.05,13.05,453600.0
2014-03-17 13:30:00,13.05,13.06,13.0,13.03,272500.0,13.05,13.06,13.0,13.03,272500.0
2014-03-17 14:00:00,13.03,13.05,12.98,13.03,332100.0,13.03,13.05,12.98,13.03,332100.0
2014-03-17 14:30:00,13.03,13.03,12.98,13.0,213700.0,13.03,13.03,12.98,13.0,213700.0
2014-03-17 15:00:00,12.99,13.01,12.97,12.99,438600.0,12.99,13.01,12.97,12.99,438600.0
2014-03-17 15:30:00,12.99,13.0,12.94,12.98,1776000.0,12.99,13.0,12.94,12.98,1776000.0
2014-03-18 09:30:00,13.0,13.06,12.96,12.99,948000.0,13.0,13.06,12.96,12.99,948000.0
2014-03-18 10:00:00,13.0,13.07,12.96,13.06,718800.0,13.0,13.07,12.96,13.06,718800.0
2014-03-18 10:30:00,13.07,13.15,13.06,13.13,596400.0,13.07,13.15,13.06,13.13,596400.0
2014-03-18 11:00:00,13.13,13.18,13.12,13.18,348100.0,13.13,13.18,13.12,13.18,348100.0
2014-03-18 11:30:00,13.18,13.18,13.13,13.17,172200.0,13.18,13.18,13.13,13.17,172200.0
2014-03-18 12:00:00,13.17,13.23,13.17,13.22,440500.0,13.17,13.23,13.17,13.22,440500.0
2014-03-18 12:30:00,13.21,13.23,13.21,13.22,231000.0,13.21,13.23,13.21,13.22,231000.0
2014-03-18 13:00:00,13.22,13.25,13.21,13.24,348500.0,13.22,13.25,13.21,13.24,348500.0
2014-03-18 13:30:00,13.24,13.27,13.21,13.23,406600.0,13.24,13.27,13.21,13.23,406600.0
2014-03-18 14:00:00,13.22,13.24,13.2,13.22,178200.0,13.22,13.24,13.2,13.22,178200.0
2014-03-18 14:30:00,13.21,13.22,13.2,13.21,191700.0,13.21,13.22,13.2,13.21,191700.0
2014-03-18 15:00:00,13.21,13.24,13.21,13.23,464100.0,13.21,13.24,13.21,13.23,464100.0
2014-03-18 15:30:00,13.23,13.24,13.2,13.22,1021700.0,13.23,13.24,13.2,13.22,1021700.0
2014-03-19 09:30:00,13.23,13.35,13.23,13.35,1383300.0,13.23,13.35,13.23,13.35,1383300.0
2014-03-19 10:00:00,13.35,13.38,13.29,13.31,663500.0,13.35,13.38,13.29,13.31,663500.0
2014-03-19 10:30:00,13.31,13.33,13.26,13.33,368900.0,13.31,13.33,13.26,13.33,368900.0
2014-03-19 11:00:00,13.33,13.34,13.31,13.32,266000.0,13.33,13.34,13.31,13.32,266000.0
2014-03-19 11:30:00,13.32,13.32,13.27,13.28,472600.0,13.32,13.32,13.27,13.28,472600.0
2014-03-19 12:00:00,13.28,13.29,13.27,13.28,170000.0,13.28,13.29,13.27,13.28,170000.0
2014-03-19 12:30:00,13.28,13.28,13.26,13.28,490200.0,13.28,13.28,13.26,13.28,490200.0
2014-03-19 13:00:00,13.28,13.3,13.27,13.3,246500.0,13.28,13.3,13.27,13.3,246500.0
2014-03-19 13:30:00,13.29,13.3,13.28,13.28,123600.0,13.29,13.3,13.28,13.28,123600.0
2014-03-19 14:00:00,13.28,13.28,13.19,13.22,1566800.0,13.28,13.28,13.19,13.22,1566800.0
2014-03-19 14:30:00,13.21,13.23,13.18,13.2,640500.0,13.21,13.23,13.18,13.2,640500.0
2014-03-19 15:00:00,13.2,13.21,13.04,13.11,624800.0,13.2,13.21,13.04,13.11,624800.0
2014-03-19 15:30:00,13.11,13.16,13.1,13.16,1014100.0,13.11,13.16,13.1,13.16,1014100.0
2014-03-20 09:30:00,13.1,13.18,13.04,13.08,861000.0,13.1,13.18,13.04,13.08,861000.0
2014-03-20 10:00:00,13.08,13.12,13.05,13.09,440100.0,13.08,13.12,13.05,13.09,440100.0
2014-03-20 10:30:00,13.09,13.12,13.05,13.06,404300.0,13.09,13.12,13.05,13.06,404300.0
2014-03-20 11:00:00,13.06,13.07,13.04,13.07,250800.0,13.06,13.07,13.04,13.07,250800.0
2014-03-20 11:30:00,13.07,13.08,13.05,13.07,304000.0,13.07,13.08,13.05,13.07,304000.0
2014-03-20 12:00:00,13.07,13.08,13.04,13.08,169600.0,13.07,13.08,13.04,13.08,169600.0
2014-03-20 12:30:00,13.08,13.1,13.07,13.09,295500.0,13.08,13.1,13.07,13.09,295500.0
2014-03-20 13:00:00,13.09,13.12,13.07,13.08,753800.0,13.09,13.12,13.07,13.08,753800.0
2014-03-20 13:30:00,13.07,13.09,13.07,13.09,294000.0,13.07,13.09,13.07,13.09,294000.0
2014-03-20 14:00:00,13.09,13.09,13.08,13.09,121900.0,13.09,13.09,13.08,13.09,121900.0
2014-03-20 14:30:00,13.09,13.1,13.08,13.1,233900.0,13.09,13.1,13.08,13.1,233900.0
2014-03-20 15:00:00,13.1,13.1,13.09,13.1,432600.0,13.1,13.1,13.09,13.1,432600.0
2014-03-20 15:30:00,13.1,13.11,13.09,13.11,2233300.0,13.1,13.11,13.09,13.11,2233300.0
2014-03-21 09:30:00,13.37,13.39,13.13,13.16,2335300.0,13.37,13.39,13.13,13.16,2335300.0
2014-03-21 10:00:00,13.16,13.16,13.04,13.05,705500.0,13.16,13.16,13.04,13.05,705500.0
2014-03-21 10:30:00,13.04,13.09,13.02,13.09,252800.0,13.04,13.09,13.02,13.09,252800.0
2014-03-21 11:00:00,13.09,13.13,13.09,13.13,243500.0,13.09,13.13,13.09,13.13,243500.0
2014-03-21 11:30:00,13.13,13.15,13.1,13.1,382200.0,13.13,13.15,13.1,13.1,382200.0
2014-03-21 12:00:00,13.1,13.11,13.04,13.04,203200.0,13.1,13.11,13.04,13.04,203200.0
2014-03-21 12:30:00,13.04,13.07,13.03,13.04,195900.0,13.04,13.07,13.03,13.04,195900.0
2014-03-21 13:00:00,13.04,13.04,12.97,12.99,576900.0,13.04,13.04,12.97,12.99,576900.0
2014-03-21 13:30:00,12.99,12.99,12.94,12.94,996100.0,12.99,12.99,12.94,12.94,996100.0
2014-03-21 14:00:00,12.94,12.95,12.87,12.89,1746800.0,12.94,12.95,12.87,12.89,1746800.0
2014-03-21 14:30:00,12.88,12.96,12.88,12.89,1409200.0,12.88,12.96,12.88,12.89,1409200.0
2014-03-21 15:00:00,12.9,12.91,12.84,12.86,802600.0,12.9,12.91,12.84,12.86,802600.0
2014-03-21 15:30:00,12.86,12.87,12.82,12.83,1839400.0,12.86,12.87,12.82,12.83,1839400.0
2014-03-24 09:30:00,13.05,13.14,12.93,13.01,1426200.0,13.05,13.14,12.93,13.01,1426200.0
2014-03-24 10:00:00,13.01,13.01,12.88,12.91,886800.0,13.01,13.01,12.88,12.91,886800.0
2014-03-24 10:30:00,12.9,12.9,12.79,12.81,489200.0,12.9,12.9,12.79,12.81,489200.0
2014-03-24 11:00:00,12.8,12.8,12.72,12.74,324800.0,12.8,12.8,12.72,12.74,324800.0
2014-03-24 11:30:00,12.74,12.75,12.69,12.72,355500.0,12.74,12.75,12.69,12.72,355500.0
2014-03-24 12:00:00,12.72,12.75,12.69,12.69,260400.0,12.72,12.75,12.69,12.69,260400.0
2014-03-24 12:30:00,12.7,12.74,12.69,12.74,461400.0,12.7,12.74,12.69,12.74,461400.0
2014-03-24 13:00:00,12.74,12.78,12.73,12.77,396700.0,12.74,12.78,12.73,12.77,396700.0
2014-03-24 13:30:00,12.77,12.86,12.77,12.86,567700.0,12.77,12.86,12.77,12.86,567700.0
2014-03-24 14:00:00,12.86,12.88,12.82,12.84,400900.0,12.86,12.88,12.82,12.84,400900.0
2014-03-24 14:30:00,12.84,12.86,12.8,12.82,478300.0,12.84,12.86,12.8,12.82,478300.0
2014-03-24 15:00:00,12.82,12.86,12.79,12.85,488300.0,12.82,12.86,12.79,12.85,488300.0
2014-03-24 15:30:00,12.85,12.87,12.81,12.85,2501600.0,12.85,12.87,12.81,12.85,2501600.0
2014-03-25 09:30:00,12.92,13.32,12.92,13.29,1531300.0,12.92,13.32,12.92,13.29,1531300.0
2014-03-25 10:00:00,13.29,13.42,13.26,13.29,1734000.0,13.29,13.42,13.26,13.29,1734000.0
2014-03-25 10:30:00,13.3,13.3,13.18,13.21,1025300.0,13.3,13.3,13.18,13.21,1025300.0
2014-03-25 11:00:00,13.21,13.24,13.08,13.14,1396000.0,13.21,13.24,13.08,13.14,1396000.0
2014-03-25 11:30:00,13.14,13.15,13.01,13.07,537100.0,13.14,13.15,13.01,13.07,537100.0
2014-03-25 12:00:00,13.07,13.1,13.03,13.06,669500.0,13.07,13.1,13.03,13.06,669500.0
2014-03-25 12:30:00,13.05,13.2,13.05,13.19,532800.0,13.05,13.2,13.05,13.19,532800.0
2014-03-25 13:00:00,13.19,13.29,13.16,13.29,1227000.0,13.19,13.29,13.16,13.29,1227000.0
2014-03-25 13:30:00,13.29,13.31,13.22,13.24,508200.0,13.29,13.31,13.22,13.24,508200.0
2014-03-25 14:00:00,13.23,13.28,13.23,13.25,472300.0,13.23,13.28,13.23,13.25,472300.0
2014-03-25 14:30:00,13.25,13.25,13.21,13.23,497500.0,13.25,13.25,13.21,13.23,497500.0
2014-03-25 15:00:00,13.23,13.33,13.22,13.29,1504900.0,13.23,13.33,13.22,13.29,1504900.0
2014-03-25 15:30:00,13.29,13.31,13.25,13.26,1435300.0,13.29,13.31,13.25,13.26,1435300.0
2014-03-26 09:30:00,13.31,13.42,13.24,13.38,762100.0,13.31,13.42,13.24,13.38,762100.0
2014-03-26 10:00:00,13.38,13.46,13.35,13.42,749300.0,13.38,13.46,13.35,13.42,749300.0
2014-03-26 10:30:00,13.41,13.46,13.35,13.35,799400.0,13.41,13.46,13.35,13.35,799400.0
2014-03-26 11:00:00,13.35,13.4,13.35,13.4,364600.0,13.35,13.4,13.35,13.4,364600.0
2014-03-26 11:30:00,13.4,13.41,13.33,13.35,622600.0,13.4,13.41,13.33,13.35,622600.0
2014-03-26 12:00:00,13.34,13.35,13.28,13.29,602600.0,13.34,13.35,13.28,13.29,602600.0
2014-03-26 12:30:00,13.29,13.35,13.28,13.34,422600.0,13.29,13.35,13.28,13.34,422600.0
2014-03-26 13:00:00,13.34,13.35,13.32,13.33,432200.0,13.34,13.35,13.32,13.33,432200.0
2014-03-26 13:30:00,13.33,13.33,13.21,13.27,736800.0,13.33,13.33,13.21,13.27,736800.0
2014-03-26 14:00:00,13.28,13.29,13.23,13.28,613500.0,13.28,13.29,13.23,13.28,613500.0
2014-03-26 14:30:00,13.28,13.32,13.24,13.32,374300.0,13.28,13.32,13.24,13.32,374300.0
2014-03-26 15:00:00,13.32,13.32,13.26,13.27,493100.0,13.32,13.32,13.26,13.27,493100.0
2014-03-26 15:30:00,13.27,13.29,13.23,13.23,2122000.0,13.27,13.29,13.23,13.23,2122000.0
2014-03-27 09:30:00,13.21,13.23,12.94,13.06,2165800.0,13.21,13.23,12.94,13.06,2165800.0
2014-03-27 10:00:00,13.05,13.19,13.04,13.16,821100.0,13.05,13.19,13.04,13.16,821100.0
2014-03-27 10:30:00,13.17,13.24,13.14,13.24,484100.0,13.17,13.24,13.14,13.24,484100.0
2014-03-27 11:00:00,13.24,13.26,13.21,13.23,682000.0,13.24,13.26,13.21,13.23,682000.0
2014-03-27 11:30:00,13.23,13.23,13.1,13.13,390700.0,13.23,13.23,13.1,13.13,390700.0
2014-03-27 12:00:00,13.14,13.14,13.07,13.14,781400.0,13.14,13.14,13.07,13.14,781400.0
2014-03-27 12:30:00,13.14,13.18,13.12,13.18,382600.0,13.14,13.18,13.12,13.18,382600.0
2014-03-27 13:00:00,13.17,13.25,13.17,13.24,674500.0,13.17,13.25,13.17,13.24,674500.0
2014-03-27 13:30:00,13.24,13.25,13.21,13.24,420200.0,13.24,13.25,13.21,13.24,420200.0
2014-03-27 14:00:00,13.24,13.25,13.18,13.25,420800.0,13.24,13.25,13.18,13.25,420800.0
2014-03-27 14:30:00,13.25,13.25,13.18,13.21,428300.0,13.25,13.25,13.18,13.21,428300.0
2014-03-27 15:00:00,13.21,13.22,13.18,13.21,533600.0,13.21,13.22,13.18,13.21,533600.0
2014-03-27 15:30:00,13.21,13.24,13.19,13.22,1757100.0,13.21,13.24,13.19,13.22,1757100.0
2014-03-28 09:30:00,13.2,13.33,13.18,13.28,688200.0,13.2,13.33,13.18,13.28,688200.0
2014-03-28 10:00:00,13.28,13.37,13.28,13.32,387900.0,13.28,13.37,13.28,13.32,387900.0
2014-03-28 10:30:00,13.33,13.42,13.31,13.39,674700.0,13.33,13.42,13.31,13.39,674700.0
2014-03-28 11:00:00,13.4,13.44,13.37,13.41,718700.0,13.4,13.44,13.37,13.41,718700.0
2014-03-28 11:30:00,13.4,13.42,13.38,13.42,424600.0,13.4,13.42,13.38,13.42,424600.0
2014-03-28 12:00:00,13.42,13.44,13.37,13.37,290800.0,13.42,13.44,13.37,13.37,290800.0
2014-03-28 12:30:00,13.38,13.41,13.35,13.36,285300.0,13.38,13.41,13.35,13.36,285300.0
2014-03-28 13:00:00,13.36,13.38,13.29,13.31,368500.0,13.36,13.38,13.29,13.31,368500.0
2014-03-28 13:30:00,13.31,13.32,13.24,13.28,214500.0,13.31,13.32,13.24,13.28,214500.0
2014-03-28 14:00:00,13.28,13.28,13.16,13.21,400400.0,13.28,13.28,13.16,13.21,400400.0
2014-03-28 14:30:00,13.21,13.23,13.17,13.22,274700.0,13.21,13.23,13.17,13.22,274700.0
2014-03-28 15:00:00,13.23,13.24,13.18,13.21,347500.0,13.23,13.24,13.18,13.21,347500.0
2014-03-28 15:30:00,13.21,13.23,13.18,13.21,651900.0,13.21,13.23,13.18,13.21,651900.0
2014-03-31 09:30:00,13.3,13.41,13.27,13.37,964500.0,13.3,13.41,13.27,13.37,964500.0
2014-03-31 10:00:00,13.38,13.43,13.34,13.42,729200.0,13.38,13.43,13.34,13.42,729200.0
2014-03-31 10:30:00,13.42,13.43,13.37,13.4,411100.0,13.42,13.43,13.37,13.4,411100.0
2014-03-31 11:00:00,13.39,13.39,13.34,13.36,269300.0,13.39,13.39,13.34,13.36,269300.0
2014-03-31 11:30:00,13.37,13.4,13.34,13.38,293300.0,13.37,13.4,13.34,13.38,293300.0
2014-03-31 12:00:00,13.39,13.44,13.37,13.43,466100.0,13.39,13.44,13.37,13.43,466100.0
2014-03-31 12:30:00,13.44,13.47,13.42,13.46,356200.0,13.44,13.47,13.42,13.46,356200.0
2014-03-31 13:00:00,13.46,13.48,13.45,13.47,325600.0,13.46,13.48,13.45,13.47,325600.0
2014-03-31 13:30:00,13.47,13.5,13.43,13.45,269200.0,13.47,13.5,13.43,13.45,269200.0
2014-03-31 14:00:00,13.45,13.5,13.45,13.5,363500.0,13.45,13.5,13.45,13.5,363500.0
2014-03-31 14:30:00,13.5,13.55,13.49,13.54,407400.0,13.5,13.55,13.49,13.54,407400.0
2014-03-31 15:00:00,13.54,13.55,13.52,13.55,645300.0,13.54,13.55,13.52,13.55,645300.0
2014-03-31 15:30:00,13.55,13.57,13.5,13.53,1844200.0,13.55,13.57,13.5,13.53,1844200.0
2014-04-01 09:30:00,13.55,13.65,13.54,13.57,615600.0,13.55,13.65,13.54,13.57,615600.0
2014-04-01 10:00:00,13.57,13.64,13.56,13.59,334300.0,13.57,13.64,13.56,13.59,334300.0
2014-04-01 10:30:00,13.59,13.62,13.54,13.56,523700.0,13.59,13.62,13.54,13.56,523700.0
2014-04-01 11:00:00,13.56,13.59,13.53,13.59,280700.0,13.56,13.59,13.53,13.59,280700.0
2014-04-01 11:30:00,13.59,13.63,13.54,13.54,792000.0,13.59,13.63,13.54,13.54,792000.0
2014-04-01 12:00:00,13.54,13.57,13.53,13.53,267500.0,13.54,13.57,13.53,13.53,267500.0
2014-04-01 12:30:00,13.53,13.57,13.53,13.57,280500.0,13.53,13.57,13.53,13.57,280500.0
2014-04-01 13:00:00,13.57,13.57,13.49,13.5,354100.0,13.57,13.57,13.49,13.5,354100.0
2014-04-01 13:30:00,13.5,13.53,13.49,13.51,191900.0,13.5,13.53,13.49,13.51,191900.0
2014-04-01 14:00:00,13.51,13.52,13.5,13.52,270400.0,13.51,13.52,13.5,13.52,270400.0
2014-04-01 14:30:00,13.52,13.54,13.51,13.54,320100.0,13.52,13.54,13.51,13.54,320100.0
2014-04-01 15:00:00,13.54,13.58,13.53,13.56,525100.0,13.54,13.58,13.53,13.56,525100.0
2014-04-01 15:30:00,13.56,13.64,13.55,13.61,1363100.0,13.56,13.64,13.55,13.61,1363100.0
2014-04-02 09:30:00,13.65,13.65,13.53,13.53,735500.0,13.65,13.65,13.53,13.53,735500.0
2014-04-02 10:00:00,13.54,13.6,13.52,13.57,338300.0,13.54,13.6,13.52,13.57,338300.0
2014-04-02 10:30:00,13.57,13.63,13.57,13.61,293500.0,13.57,13.63,13.57,13.61,293500.0
2014-04-02 11:00:00,13.6,13.62,13.57,13.59,251200.0,13.6,13.62,13.57,13.59,251200.0
2014-04-02 11:30:00,13.59,13.63,13.55,13.63,518000.0,13.59,13.63,13.55,13.63,518000.0
2014-04-02 12:00:00,13.63,13.65,13.61,13.62,269800.0,13.63,13.65,13.61,13.62,269800.0
2014-04-02 12:30:00,13.62,13.66,13.62,13.64,153100.0,13.62,13.66,13.62,13.64,153100.0
2014-04-02 13:00:00,13.64,13.65,13.61,13.62,169700.0,13.64,13.65,13.61,13.62,169700.0
2014-04-02 13:30:00,13.62,13.63,13.59,13.63,263500.0,13.62,13.63,13.59,13.63,263500.0
2014-04-02 14:00:00,13.63,13.66,13.62,13.65,218100.0,13.63,13.66,13.62,13.65,218100.0
2014-04-02 14:30:00,13.64,13.69,13.63,13.69,451900.0,13.64,13.69,13.63,13.69,451900.0
2014-04-02 15:00:00,13.69,13.71,13.63,13.71,439600.0,13.69,13.71,13.63,13.71,439600.0
2014-04-02 15:30:00,13.71,13.73,13.68,13.7,1916800.0,13.71,13.73,13.68,13.7,1916800.0
2014-04-03 09:30:00,13.71,13.8,13.67,13.73,572800.0,13.71,13.8,13.67,13.73,572800.0
2014-04-03 10:00:00,13.72,13.72,13.64,13.68,432700.0,13.72,13.72,13.64,13.68,432700.0
2014-04-03 10:30:00,13.67,13.72,13.63,13.72,367700.0,13.67,13.72,13.63,13.72,367700.0
2014-04-03 11:00:00,13.72,13.73,13.7,13.71,321100.0,13.72,13.73,13.7,13.71,321100.0
2014-04-03 11:30:00,13.71,13.72,13.67,13.7,440600.0,13.71,13.72,13.67,13.7,440600.0
2014-04-03 12:00:00,13.69,13.72,13.66,13.7,1464100.0,13.69,13.72,13.66,13.7,1464100.0
2014-04-03 12:30:00,13.71,13.71,13.63,13.65,578900.0,13.71,13.71,13.63,13.65,578900.0
2014-04-03 13:00:00,13.64,13.7,13.64,13.69,396000.0,13.64,13.7,13.64,13.69,396000.0
2014-04-03 13:30:00,13.7,13.73,13.68,13.7,349800.0,13.7,13.73,13.68,13.7,349800.0
2014-04-03 14:00:00,13.7,13.74,13.69,13.74,288200.0,13.7,13.74,13.69,13.74,288200.0
2014-04-03 14:30:00,13.74,13.74,13.68,13.74,1082000.0,13.74,13.74,13.68,13.74,1082000.0
2014-04-03 15:00:00,13.74,13.77,13.72,13.77,595400.0,13.74,13.77,13.72,13.77,595400.0
2014-04-03 15:30:00,13.77,13.8,13.75,13.78,1622000.0,13.77,13.8,13.75,13.78,1622000.0
2014-04-04 09:30:00,13.79,13.88,13.78,13.85,695100.0,13.79,13.88,13.78,13.85,695100.0
2014-04-04 10:00:00,13.85,13.9,13.78,13.86,807900.0,13.85,13.9,13.78,13.86,807900.0
2014-04-04 10:30:00,13.86,13.88,13.83,13.84,544500.0,13.86,13.88,13.83,13.84,544500.0
2014-04-04 11:00:00,13.83,13.84,13.69,13.7,726400.0,13.83,13.84,13.69,13.7,726400.0
2014-04-04 11:30:00,13.71,13.73,13.62,13.68,2043900.0,13.71,13.73,13.62,13.68,2043900.0
2014-04-04 12:00:00,13.67,13.67,13.55,13.62,774400.0,13.67,13.67,13.55,13.62,774400.0
2014-04-04 12:30:00,13.62,13.63,13.52,13.54,535500.0,13.62,13.63,13.52,13.54,535500.0
2014-04-04 13:00:00,13.54,13.63,13.53,13.61,658000.0,13.54,13.63,13.53,13.61,658000.0
2014-04-04 13:30:00,13.61,13.64,13.59,13.63,710400.0,13.61,13.64,13.59,13.63,710400.0
2014-04-04 14:00:00,13.63,13.64,13.56,13.58,654700.0,13.63,13.64,13.56,13.58,654700.0
2014-04-04 14:30:00,13.58,13.61,13.48,13.51,1150800.0,13.58,13.61,13.48,13.51,1150800.0
2014-04-04 15:00:00,13.51,13.55,13.47,13.53,1010900.0,13.51,13.55,13.47,13.53,1010900.0
2014-04-04 15:30:00,13.53,13.53,13.5,13.51,1346300.0,13.53,13.53,13.5,13.51,1346300.0
2014-04-07 09:30:00,13.46,13.5,13.33,13.44,615800.0,13.46,13.5,13.33,13.44,615800.0
2014-04-07 10:00:00,13.44,13.54,13.43,13.43,812100.0,13.44,13.54,13.43,13.43,812100.0
2014-04-07 10:30:00,13.43,13.49,13.37,13.41,736900.0,13.43,13.49,13.37,13.41,736900.0
2014-04-07 11:00:00,13.42,13.47,13.35,13.37,507600.0,13.42,13.47,13.35,13.37,507600.0
2014-04-07 11:30:00,13.37,13.43,13.29,13.3,356300.0,13.37,13.43,13.29,13.3,356300.0
2014-04-07 12:00:00,13.29,13.33,13.26,13.33,434300.0,13.29,13.33,13.26,13.33,434300.0
2014-04-07 12:30:00,13.32,13.36,13.29,13.35,428100.0,13.32,13.36,13.29,13.35,428100.0
2014-04-07 13:00:00,13.35,13.36,13.29,13.3,332000.0,13.35,13.36,13.29,13.3,332000.0
2014-04-07 13:30:00,13.31,13.31,13.26,13.27,286200.0,13.31,13.31,13.26,13.27,286200.0
2014-04-07 14:00:00,13.27,13.29,13.19,13.21,620400.0,13.27,13.29,13.19,13.21,620400.0
2014-04-07 14:30:00,13.2,13.24,13.16,13.23,856800.0,13.2,13.24,13.16,13.23,856800.0
2014-04-07 15:00:00,13.23,13.32,13.19,13.31,678000.0,13.23,13.32,13.19,13.31,678000.0
2014-04-07 15:30:00,13.31,13.32,13.21,13.21,1478100.0,13.31,13.32,13.21,13.21,1478100.0
2014-04-08 09:30:00,13.18,13.2,13.03,13.03,666700.0,13.18,13.2,13.03,13.03,666700.0
2014-04-08 10:00:00,13.02,13.08,12.87,12.89,840400.0,13.02,13.08,12.87,12.89,840400.0
2014-04-08 10:30:00,12.89,12.96,12.85,12.95,999600.0,12.89,12.96,12.85,12.95,999600.0
2014-04-08 11:00:00,12.94,13.12,12.93,13.09,643500.0,12.94,13.12,12.93,13.09,643500.0
2014-04-08 11:30:00,13.09,13.1,13.02,13.04,364700.0,13.09,13.1,13.02,13.04,364700.0
2014-04-08 12:00:00,13.04,13.1,13.03,13.09,338900.0,13.04,13.1,13.03,13.09,338900.0
2014-04-08 12:30:00,13.09,13.1,13.05,13.06,226800.0,13.09,13.1,13.05,13.06,226800.0
2014-04-08 13:00:00,13.06,13.12,13.05,13.11,287400.0,13.06,13.12,13.05,13.11,287400.0
2014-04-08 13:30:00,13.11,13.11,13.07,13.1,370900.0,13.11,13.11,13.07,13.1,370900.0
2014-04-08 14:00:00,13.11,13.11,12.94,12.96,1138800.0,13.11,13.11,12.94,12.96,1138800.0
2014-04-08 14:30:00,12.96,12.98,12.93,12.95,448000.0,12.96,12.98,12.93,12.95,448000.0
2014-04-08 15:00:00,12.96,12.98,12.93,12.93,578200.0,12.96,12.98,12.93,12.93,578200.0
2014-04-08 15:30:00,12.93,12.95,12.9,12.91,1658600.0,12.93,12.95,12.9,12.91,1658600.0
2014-04-09 09:30:00,12.98,13.01,12.91,12.95,1463900.0,12.98,13.01,12.91,12.95,1463900.0
2014-04-09 10:00:00,12.94,12.98,12.88,12.95,1096900.0,12.94,12.98,12.88,12.95,1096900.0
2014-04-09 10:30:00,12.95,13.02,12.95,13.02,455300.0,12.95,13.02,12.95,13.02,455300.0
2014-04-09 11:00:00,13.01,13.12,12.99,13.12,1549600.0,13.01,13.12,12.99,13.12,1549600.0
2014-04-09 11:30:00,13.12,13.28,13.11,13.27,1056500.0,13.12,13.28,13.11,13.27,1056500.0
2014-04-09 12:00:00,13.28,13.38,13.26,13.37,719700.0,13.28,13.38,13.26,13.37,719700.0
2014-04-09 12:30:00,13.37,13.38,13.29,13.35,742700.0,13.37,13.38,13.29,13.35,742700.0
2014-04-09 13:00:00,13.35,13.44,13.35,13.41,1158400.0,13.35,13.44,13.35,13.41,1158400.0
2014-04-09 13:30:00,13.41,13.45,13.4,13.41,1006300.0,13.41,13.45,13.4,13.41,1006300.0
2014-04-09 14:00:00,13.41,13.57,13.41,13.57,1064000.0,13.41,13.57,13.41,13.57,1064000.0
2014-04-09 14:30:00,13.57,13.59,13.51,13.53,596500.0,13.57,13.59,13.51,13.53,596500.0
2014-04-09 15:00:00,13.52,13.55,13.5,13.52,757700.0,13.52,13.55,13.5,13.52,757700.0
2014-04-09 15:30:00,13.53,13.56,13.51,13.53,2406200.0,13.53,13.56,13.51,13.53,2406200.0
2014-04-10 09:30:00,13.53,13.59,13.33,13.4,712400.0,13.53,13.59,13.33,13.4,712400.0
2014-04-10 10:00:00,13.4,13.41,13.27,13.34,721200.0,13.4,13.41,13.27,13.34,721200.0
2014-04-10 10:30:00,13.34,13.36,13.24,13.24,402600.0,13.34,13.36,13.24,13.24,402600.0
2014-04-10 11:00:00,13.24,13.24,13.14,13.15,442900.0,13.24,13.24,13.14,13.15,442900.0
2014-04-10 11:30:00,13.15,13.18,13.06,13.07,730800.0,13.15,13.18,13.06,13.07,730800.0
2014-04-10 12:00:00,13.07,13.08,12.96,13.03,858500.0,13.07,13.08,12.96,13.03,858500.0
2014-04-10 12:30:00,13.03,13.05,12.98,12.98,468000.0,13.03,13.05,12.98,12.98,468000.0
2014-04-10 13:00:00,12.98,13.02,12.92,12.94,571000.0,12.98,13.02,12.92,12.94,571000.0
2014-04-10 13:30:00,12.95,12.96,12.88,12.96,745100.0,12.95,12.96,12.88,12.96,745100.0
2014-04-10 14:00:00,12.96,13.0,12.94,12.99,774600.0,12.96,13.0,12.94,12.99,774600.0
2014-04-10 14:30:00,12.98,13.0,12.96,12.98,987100.0,12.98,13.0,12.96,12.98,987100.0
2014-04-10 15:00:00,12.97,12.98,12.9,12.95,989000.0,12.97,12.98,12.9,12.95,989000.0
2014-04-10 15:30:00,12.94,12.98,12.9,12.92,1847700.0,12.94,12.98,12.9,12.92,1847700.0
2014-04-11 09:30:00,12.81,12.84,12.6,12.66,2818800.0,12.81,12.84,12.6,12.66,2818800.0
2014-04-11 10:00:00,12.65,12.67,12.57,12.61,977800.0,12.65,12.67,12.57,12.61,977800.0
2014-04-11 10:30:00,12.6,12.79,12.58,12.74,1548200.0,12.6,12.79,12.58,12.74,1548200.0
2014-04-11 11:00:00,12.74,12.74,12.61,12.64,2962200.0,12.74,12.74,12.61,12.64,2962200.0
2014-04-11 11:30:00,12.64,12.65,12.48,12.63,3061900.0,12.64,12.65,12.48,12.63,3061900.0
2014-04-11 12:00:00,12.64,12.68,12.63,12.65,1634900.0,12.64,12.68,12.63,12.65,1634900.0
2014-04-11 12:30:00,12.64,12.65,12.58,12.63,372100.0,12.64,12.65,12.58,12.63,372100.0
2014-04-11 13:00:00,12.63,12.63,12.53,12.59,483400.0,12.63,12.63,12.53,12.59,483400.0
2014-04-11 13:30:00,12.59,12.62,12.56,12.6,2830000.0,12.59,12.62,12.56,12.6,2830000.0
2014-04-11 14:00:00,12.6,12.66,12.59,12.66,1559900.0,12.6,12.66,12.59,12.66,1559900.0
2014-04-11 14:30:00,12.66,12.68,12.62,12.64,1277100.0,12.66,12.68,12.62,12.64,1277100.0
2014-04-11 15:00:00,12.65,12.67,12.62,12.66,1101700.0,12.65,12.67,12.62,12.66,1101700.0
2014-04-11 15:30:00,12.66,12.7,12.62,12.69,3468200.0,12.66,12.7,12.62,12.69,3468200.0
2014-04-14 09:30:00,13.0,13.22,12.98,13.19,2549200.0,13.0,13.22,12.98,13.19,2549200.0
2014-04-14 10:00:00,13.2,13.24,13.08,13.09,1883500.0,13.2,13.24,13.08,13.09,1883500.0
2014-04-14 10:30:00,13.09,13.22,13.06,13.18,1341700.0,13.09,13.22,13.06,13.18,1341700.0
2014-04-14 11:00:00,13.18,13.26,13.13,13.23,943300.0,13.18,13.26,13.13,13.23,943300.0
2014-04-14 11:30:00,13.23,13.24,13.19,13.22,514200.0,13.23,13.24,13.19,13.22,514200.0
2014-04-14 12:00:00,13.21,13.28,13.2,13.27,600700.0,13.21,13.28,13.2,13.27,600700.0
2014-04-14 12:30:00,13.27,13.29,13.2,13.2,667800.0,13.27,13.29,13.2,13.2,667800.0
2014-04-14 13:00:00,13.21,13.24,13.17,13.18,592800.0,13.21,13.24,13.17,13.18,592800.0
2014-04-14 13:30:00,13.18,13.21,13.16,13.18,449900.0,13.18,13.21,13.16,13.18,449900.0
2014-04-14 14:00:00,13.17,13.21,13.16,13.18,906500.0,13.17,13.21,13.16,13.18,906500.0
2014-04-14 14:30:00,13.18,13.28,13.16,13.26,1010800.0,13.18,13.28,13.16,13.26,1010800.0
2014-04-14 15:00:00,13.25,13.27,13.15,13.22,2456100.0,13.25,13.27,13.15,13.22,2456100.0
2014-04-14 15:30:00,13.22,13.32,13.22,13.3,2033300.0,13.22,13.32,13.22,13.3,2033300.0
2014-04-15 09:30:00,13.22,13.43,13.21,13.35,724800.0,13.22,13.43,13.21,13.35,724800.0
2014-04-15 10:00:00,13.35,13.38,13.27,13.28,790500.0,13.35,13.38,13.27,13.28,790500.0
2014-04-15 10:30:00,13.29,13.31,13.26,13.28,982300.0,13.29,13.31,13.26,13.28,982300.0
2014-04-15 11:00:00,13.28,13.29,13.22,13.22,1348900.0,13.28,13.29,13.22,13.22,1348900.0
2014-04-15 11:30:00,13.22,13.25,13.1,13.16,793000.0,13.22,13.25,13.1,13.16,793000.0
2014-04-15 12:00:00,13.17,13.17,13.12,13.17,702500.0,13.17,13.17,13.12,13.17,702500.0
2014-04-15 12:30:00,13.17,13.18,13.04,13.04,1192500.0,13.17,13.18,13.04,13.04,1192500.0
2014-04-15 13:00:00,13.04,13.06,12.97,13.02,1126900.0,13.04,13.06,12.97,13.02,1126900.0
2014-04-15 13:30:00,13.02,13.12,13.01,13.1,419800.0,13.02,13.12,13.01,13.1,419800.0
2014-04-15 14:00:00,13.11,13.17,13.1,13.14,609500.0,13.11,13.17,13.1,13.14,609500.0
2014-04-15 14:30:00,13.14,13.24,13.13,13.2,799700.0,13.14,13.24,13.13,13.2,799700.0
2014-04-15 15:00:00,13.19,13.33,13.19,13.33,976700.0,13.19,13.33,13.19,13.33,976700.0
2014-04-15 15:30:00,13.33,13.37,13.29,13.34,2130100.0,13.33,13.37,13.29,13.34,2130100.0
2014-04-16 09:30:00,13.57,13.64,13.42,13.48,903400.0,13.57,13.64,13.42,13.48,903400.0
2014-04-16 10:00:00,13.49,13.52,13.41,13.41,866300.0,13.49,13.52,13.41,13.41,866300.0
2014-04-16 10:30:00,13.41,13.51,13.37,13.48,700100.0,13.41,13.51,13.37,13.48,700100.0
2014-04-16 11:00:00,13.48,13.54,13.46,13.53,662600.0,13.48,13.54,13.46,13.53,662600.0
2014-04-16 11:30:00,13.53,13.55,13.41,13.46,548100.0,13.53,13.55,13.41,13.46,548100.0
2014-04-16 12:00:00,13.46,13.48,13.41,13.44,1030000.0,13.46,13.48,13.41,13.44,1030000.0
2014-04-16 12:30:00,13.45,13.48,13.4,13.4,390000.0,13.45,13.48,13.4,13.4,390000.0
2014-04-16 13:00:00,13.4,13.48,13.4,13.45,455400.0,13.4,13.48,13.4,13.45,455400.0
2014-04-16 13:30:00,13.46,13.51,13.42,13.48,879000.0,13.46,13.51,13.42,13.48,879000.0
2014-04-16 14:00:00,13.49,13.52,13.43,13.43,494900.0,13.49,13.52,13.43,13.43,494900.0
2014-04-16 14:30:00,13.44,13.49,13.42,13.42,481700.0,13.44,13.49,13.42,13.42,481700.0
2014-04-16 15:00:00,13.42,13.47,13.4,13.47,533300.0,13.42,13.47,13.4,13.47,533300.0
2014-04-16 15:30:00,13.47,13.5,13.44,13.49,1106800.0,13.47,13.5,13.44,13.49,1106800.0
2014-04-17 09:30:00,13.48,13.57,13.43,13.53,1085600.0,13.48,13.57,13.43,13.53,1085600.0
2014-04-17 10:00:00,13.53,13.65,13.49,13.65,673100.0,13.53,13.65,13.49,13.65,673100.0
2014-04-17 10:30:00,13.65,13.68,13.58,13.61,427200.0,13.65,13.68,13.58,13.61,427200.0
2014-04-17 11:00:00,13.6,13.63,13.56,13.57,292800.0,13.6,13.63,13.56,13.57,292800.0
2014-04-17 11:30:00,13.58,13.58,13.46,13.48,215100.0,13.58,13.58,13.46,13.48,215100.0
2014-04-17 12:00:00,13.48,13.51,13.45,13.49,537000.0,13.48,13.51,13.45,13.49,537000.0
2014-04-17 12:30:00,13.49,13.54,13.44,13.53,244900.0,13.49,13.54,13.44,13.53,244900.0
2014-04-17 13:00:00,13.54,13.56,13.52,13.54,159000.0,13.54,13.56,13.52,13.54,159000.0
2014-04-17 13:30:00,13.54,13.55,13.51,13.53,306600.0,13.54,13.55,13.51,13.53,306600.0
2014-04-17 14:00:00,13.53,13.6,13.51,13.59,605500.0,13.53,13.6,13.51,13.59,605500.0
2014-04-17 14:30:00,13.59,13.69,13.59,13.69,917100.0,13.59,13.69,13.59,13.69,917100.0
2014-04-17 15:00:00,13.68,13.71,13.64,13.65,918100.0,13.68,13.71,13.64,13.65,918100.0
2014-04-17 15:30:00,13.64,13.69,13.63,13.64,1825500.0,13.64,13.69,13.63,13.64,1825500.0
2014-04-21 09:30:00,13.62,13.66,13.56,13.59,469700.0,13.62,13.66,13.56,13.59,469700.0
2014-04-21 10:00:00,13.59,13.63,13.5,13.59,709900.0,13.59,13.63,13.5,13.59,709900.0
2014-04-21 10:30:00,13.59,13.64,13.52,13.62,1263700.0,13.59,13.64,13.52,13.62,1263700.0
2014-04-21 11:00:00,13.62,13.71,13.6,13.66,357000.0,13.62,13.71,13.6,13.66,357000.0
2014-04-21 11:30:00,13.66,13.7,13.64,13.69,474300.0,13.66,13.7,13.64,13.69,474300.0
2014-04-21 12:00:00,13.69,13.7,13.64,13.65,320200.0,13.69,13.7,13.64,13.65,320200.0
2014-04-21 12:30:00,13.65,13.66,13.62,13.62,237700.0,13.65,13.66,13.62,13.62,237700.0
2014-04-21 13:00:00,13.62,13.63,13.57,13.58,311300.0,13.62,13.63,13.57,13.58,311300.0
2014-04-21 13:30:00,13.58,13.61,13.55,13.58,727500.0,13.58,13.61,13.55,13.58,727500.0
2014-04-21 14:00:00,13.59,13.7,13.58,13.67,762700.0,13.59,13.7,13.58,13.67,762700.0
2014-04-21 14:30:00,13.67,13.68,13.63,13.66,353500.0,13.67,13.68,13.63,13.66,353500.0
2014-04-21 15:00:00,13.65,13.68,13.62,13.68,931700.0,13.65,13.68,13.62,13.68,931700.0
2014-04-21 15:30:00,13.68,13.72,13.66,13.71,1621700.0,13.68,13.72,13.66,13.71,1621700.0
2014-04-22 09:30:00,13.75,13.75,13.63,13.67,467600.0,13.75,13.75,13.63,13.67,467600.0
2014-04-22 10:00:00,13.67,13.73,13.66,13.73,769200.0,13.67,13.73,13.66,13.73,769200.0
2014-04-22 10:30:00,13.72,13.75,13.7,13.73,513000.0,13.72,13.75,13.7,13.73,513000.0
2014-04-22 11:00:00,13.73,13.76,13.69,13.71,469800.0,13.73,13.76,13.69,13.71,469800.0
2014-04-22 11:30:00,13.71,13.73,13.67,13.71,774300.0,13.71,13.73,13.67,13.71,774300.0
2014-04-22 12:00:00,13.71,13.75,13.7,13.74,383400.0,13.71,13.75,13.7,13.74,383400.0
2014-04-22 12:30:00,13.73,13.74,13.69,13.69,512200.0,13.73,13.74,13.69,13.69,512200.0
2014-04-22 13:00:00,13.7,13.73,13.68,13.72,552600.0,13.7,13.73,13.68,13.72,552600.0
2014-04-22 13:30:00,13.73,13.78,13.72,13.78,521700.0,13.73,13.78,13.72,13.78,521700.0
2014-04-22 14:00:00,13.78,13.79,13.76,13.77,540600.0,13.78,13.79,13.76,13.77,540600.0
2014-04-22 14:30:00,13.77,13.8,13.76,13.79,822800.0,13.77,13.8,13.76,13.79,822800.0
2014-04-22 15:00:00,13.78,13.79,13.75,13.76,724900.0,13.78,13.79,13.75,13.76,724900.0
2014-04-22 15:30:00,13.75,13.77,13.73,13.76,1494000.0,13.75,13.77,13.73,13.76,1494000.0
2014-04-23 09:30:00,13.8,13.82,13.65,13.72,559900.0,13.8,13.82,13.65,13.72,559900.0
2014-04-23 10:00:00,13.72,13.73,13.67,13.69,1346800.0,13.72,13.73,13.67,13.69,1346800.0
2014-04-23 10:30:00,13.68,13.73,13.62,13.7,599800.0,13.68,13.73,13.62,13.7,599800.0
2014-04-23 11:00:00,13.7,13.73,13.68,13.71,452000.0,13.7,13.73,13.68,13.71,452000.0
2014-04-23 11:30:00,13.71,13.79,13.71,13.79,479300.0,13.71,13.79,13.71,13.79,479300.0
2014-04-23 12:00:00,13.79,13.79,13.74,13.75,417000.0,13.79,13.79,13.74,13.75,417000.0
2014-04-23 12:30:00,13.75,13.77,13.74,13.77,220500.0,13.75,13.77,13.74,13.77,220500.0
2014-04-23 13:00:00,13.76,13.77,13.72,13.75,485700.0,13.76,13.77,13.72,13.75,485700.0
2014-04-23 13:30:00,13.75,13.76,13.74,13.74,390700.0,13.75,13.76,13.74,13.74,390700.0
2014-04-23 14:00:00,13.74,13.76,13.73,13.76,369200.0,13.74,13.76,13.73,13.76,369200.0
2014-04-23 14:30:00,13.76,13.77,13.72,13.72,562000.0,13.76,13.77,13.72,13.72,562000.0
2014-04-23 15:00:00,13.72,13.73,13.65,13.65,676500.0,13.72,13.73,13.65,13.65,676500.0
2014-04-23 15:30:00,13.66,13.71,13.65,13.7,1186200.0,13.66,13.71,13.65,13.7,1186200.0
2014-04-24 09:30:00,13.76,13.79,13.56,13.59,583600.0,13.76,13.79,13.56,13.59,583600.0
2014-04-24 10:00:00,13.59,13.73,13.58,13.71,914500.0,13.59,13.73,13.58,13.71,914500.0
2014-04-24 10:30:00,13.71,13.74,13.69,13.74,478700.0,13.71,13.74,13.69,13.74,478700.0
2014-04-24 11:00:00,13.74,13.77,13.73,13.73,358300.0,13.74,13.77,13.73,13.73,358300.0
2014-04-24 11:30:00,13.73,13.77,13.71,13.76,342900.0,13.73,13.77,13.71,13.76,342900.0
2014-04-24 12:00:00,13.77,13.77,13.76,13.77,308700.0,13.77,13.77,13.76,13.77,308700.0
2014-04-24 12:30:00,13.77,13.77,13.76,13.76,503300.0,13.77,13.77,13.76,13.76,503300.0
2014-04-24 13:00:00,13.77,13.77,13.71,13.75,445500.0,13.77,13.77,13.71,13.75,445500.0
2014-04-24 13:30:00,13.76,13.77,13.74,13.76,916000.0,13.76,13.77,13.74,13.76,916000.0
2014-04-24 14:00:00,13.76,13.81,13.75,13.77,785900.0,13.76,13.81,13.75,13.77,785900.0
2014-04-24 14:30:00,13.77,13.77,13.74,13.77,331200.0,13.77,13.77,13.74,13.77,331200.0
2014-04-24 15:00:00,13.77,13.81,13.75,13.75,515800.0,13.77,13.81,13.75,13.75,515800.0
2014-04-24 15:30:00,13.76,13.77,13.74,13.76,1038000.0,13.76,13.77,13.74,13.76,1038000.0
2014-04-25 09:30:00,13.72,13.72,13.61,13.67,451600.0,13.72,13.72,13.61,13.67,451600.0
2014-04-25 10:00:00,13.68,13.69,13.59,13.61,745200.0,13.68,13.69,13.59,13.61,745200.0
2014-04-25 10:30:00,13.61,13.61,13.47,13.48,394300.0,13.61,13.61,13.47,13.48,394300.0
2014-04-25 11:00:00,13.47,13.5,13.42,13.5,617900.0,13.47,13.5,13.42,13.5,617900.0
2014-04-25 11:30:00,13.5,13.53,13.4,13.44,1577600.0,13.5,13.53,13.4,13.44,1577600.0
2014-04-25 12:00:00,13.44,13.5,13.44,13.48,508700.0,13.44,13.5,13.44,13.48,508700.0
2014-04-25 12:30:00,13.48,13.5,13.44,13.46,388900.0,13.48,13.5,13.44,13.46,388900.0
2014-04-25 13:00:00,13.46,13.48,13.43,13.43,586300.0,13.46,13.48,13.43,13.43,586300.0
2014-04-25 13:30:00,13.43,13.45,13.4,13.44,762200.0,13.43,13.45,13.4,13.44,762200.0
2014-04-25 14:00:00,13.44,13.44,13.35,13.4,711300.0,13.44,13.44,13.35,13.4,711300.0
2014-04-25 14:30:00,13.4,13.42,13.37,13.38,392800.0,13.4,13.42,13.37,13.38,392800.0
2014-04-25 15:00:00,13.38,13.39,13.33,13.37,579000.0,13.38,13.39,13.33,13.37,579000.0
2014-04-25 15:30:00,13.36,13.42,13.34,13.39,2188000.0,13.36,13.42,13.34,13.39,2188000.0
2014-04-28 09:30:00,13.49,13.54,13.36,13.53,1690200.0,13.49,13.54,13.36,13.53,1690200.0
2014-04-28 10:00:00,13.54,13.65,13.51,13.64,1538800.0,13.54,13.65,13.51,13.64,1538800.0
2014-04-28 10:30:00,13.64,13.65,13.48,13.5,505300.0,13.64,13.65,13.48,13.5,505300.0
2014-04-28 11:00:00,13.5,13.5,13.34,13.34,519500.0,13.5,13.5,13.34,13.34,519500.0
2014-04-28 11:30:00,13.34,13.37,13.3,13.33,980000.0,13.34,13.37,13.3,13.33,980000.0
2014-04-28 12:00:00,13.33,13.35,13.26,13.29,830500.0,13.33,13.35,13.26,13.29,830500.0
2014-04-28 12:30:00,13.29,13.33,13.25,13.3,453500.0,13.29,13.33,13.25,13.3,453500.0
2014-04-28 13:00:00,13.29,13.3,13.25,13.26,749500.0,13.29,13.3,13.25,13.26,749500.0
2014-04-28 13:30:00,13.26,13.34,13.23,13.33,1255900.0,13.26,13.34,13.23,13.33,1255900.0
2014-04-28 14:00:00,13.33,13.43,13.29,13.41,950200.0,13.33,13.43,13.29,13.41,950200.0
2014-04-28 14:30:00,13.4,13.43,13.35,13.4,532300.0,13.4,13.43,13.35,13.4,532300.0
2014-04-28 15:00:00,13.4,13.56,13.39,13.56,989100.0,13.4,13.56,13.39,13.56,989100.0
2014-04-28 15:30:00,13.55,13.59,13.53,13.57,2599100.0,13.55,13.59,13.53,13.57,2599100.0
2014-04-29 09:30:00,12.79,13.32,12.75,12.99,5885700.0,12.79,13.32,12.75,12.99,5885700.0
2014-04-29 10:00:00,12.99,13.03,12.75,12.9,4772900.0,12.99,13.03,12.75,12.9,4772900.0
2014-04-29 10:30:00,12.9,13.04,12.87,12.88,3907000.0,12.9,13.04,12.87,12.88,3907000.0
2014-04-29 11:00:00,12.89,12.9,12.76,12.84,2053800.0,12.89,12.9,12.76,12.84,2053800.0
2014-04-29 11:30:00,12.84,12.92,12.72,12.79,1552700.0,12.84,12.92,12.72,12.79,1552700.0
2014-04-29 12:00:00,12.79,12.79,12.71,12.75,2164600.0,12.79,12.79,12.71,12.75,2164600.0
2014-04-29 12:30:00,12.76,12.77,12.64,12.75,2146600.0,12.76,12.77,12.64,12.75,2146600.0
2014-04-29 13:00:00,12.75,12.83,12.73,12.8,1412600.0,12.75,12.83,12.73,12.8,1412600.0
2014-04-29 13:30:00,12.8,12.83,12.74,12.76,2097000.0,12.8,12.83,12.74,12.76,2097000.0
2014-04-29 14:00:00,12.75,12.77,12.7,12.74,1858800.0,12.75,12.77,12.7,12.74,1858800.0
2014-04-29 14:30:00,12.74,12.82,12.74,12.79,1180800.0,12.74,12.82,12.74,12.79,1180800.0
2014-04-29 15:00:00,12.79,12.82,12.77,12.81,1208900.0,12.79,12.82,12.77,12.81,1208900.0
2014-04-29 15:30:00,12.82,12.82,12.71,12.72,3948200.0,12.82,12.82,12.71,12.72,3948200.0
2014-04-30 09:30:00,12.74,12.74,12.45,12.47,3308900.0,12.74,12.74,12.45,12.47,3308900.0
2014-04-30 10:00:00,12.47,12.51,12.38,12.4,4252800.0,12.47,12.51,12.38,12.4,4252800.0
2014-04-30 10:30:00,12.4,12.54,12.39,12.53,2206000.0,12.4,12.54,12.39,12.53,2206000.0
2014-04-30 11:00:00,12.54,12.54,12.46,12.5,1080800.0,12.54,12.54,12.46,12.5,1080800.0
2014-04-30 11:30:00,12.5,12.5,12.41,12.47,1630600.0,12.5,12.5,12.41,12.47,1630600.0
2014-04-30 12:00:00,12.46,12.5,12.43,12.46,1299600.0,12.46,12.5,12.43,12.46,1299600.0
2014-04-30 12:30:00,12.46,12.51,12.44,12.5,830800.0,12.46,12.51,12.44,12.5,830800.0
2014-04-30 13:00:00,12.5,12.52,12.41,12.45,1171600.0,12.5,12.52,12.41,12.45,1171600.0
2014-04-30 13:30:00,12.45,12.46,12.37,12.37,1003200.0,12.45,12.46,12.37,12.37,1003200.0
2014-04-30 14:00:00,12.38,12.48,12.37,12.48,1259000.0,12.38,12.48,12.37,12.48,1259000.0
2014-04-30 14:30:00,12.48,12.52,12.45,12.5,1416300.0,12.48,12.52,12.45,12.5,1416300.0
2014-04-30 15:00:00,12.5,12.59,12.49,12.58,2443900.0,12.5,12.59,12.49,12.58,2443900.0
2014-04-30 15:30:00,12.59,12.63,12.56,12.61,3496500.0,12.59,12.63,12.56,12.61,3496500.0
2014-05-01 09:30:00,12.64,12.74,12.54,12.54,936500.0,12.64,12.74,12.54,12.54,936500.0
2014-05-01 10:00:00,12.55,12.62,12.52,12.57,1159500.0,12.55,12.62,12.52,12.57,1159500.0
2014-05-01 10:30:00,12.57,12.62,12.55,12.6,654800.0,12.57,12.62,12.55,12.6,654800.0
2014-05-01 11:00:00,12.61,12.64,12.56,12.61,1513200.0,12.61,12.64,12.56,12.61,1513200.0
2014-05-01 11:30:00,12.6,12.63,12.56,12.57,1334400.0,12.6,12.63,12.56,12.57,1334400.0
2014-05-01 12:00:00,12.58,12.61,12.57,12.58,503000.0,12.58,12.61,12.57,12.58,503000.0
2014-05-01 12:30:00,12.59,12.61,12.55,12.6,301800.0,12.59,12.61,12.55,12.6,301800.0
2014-05-01 13:00:00,12.6,12.6,12.57,12.59,360600.0,12.6,12.6,12.57,12.59,360600.0
2014-05-01 13:30:00,12.58,12.61,12.56,12.58,2406600.0,12.58,12.61,12.56,12.58,2406600.0
2014-05-01 14:00:00,12.58,12.62,12.57,12.62,406700.0,12.58,12.62,12.57,12.62,406700.0
2014-05-01 14:30:00,12.62,12.62,12.53,12.53,613300.0,12.62,12.62,12.53,12.53,613300.0
2014-05-01 15:00:00,12.54,12.55,12.5,12.54,826300.0,12.54,12.55,12.5,12.54,826300.0
2014-05-01 15:30:00,12.53,12.61,12.53,12.59,2609400.0,12.53,12.61,12.53,12.59,2609400.0
2014-05-02 09:30:00,12.61,12.68,12.57,12.66,876800.0,12.61,12.68,12.57,12.66,876800.0
2014-05-02 10:00:00,12.66,12.72,12.64,12.68,1363800.0,12.66,12.72,12.64,12.68,1363800.0
2014-05-02 10:30:00,12.68,12.76,12.66,12.68,1499800.0,12.68,12.76,12.66,12.68,1499800.0
2014-05-02 11:00:00,12.67,12.71,12.67,12.67,1324500.0,12.67,12.71,12.67,12.67,1324500.0
2014-05-02 11:30:00,12.68,12.71,12.67,12.69,1241100.0,12.68,12.71,12.67,12.69,1241100.0
2014-05-02 12:00:00,12.69,12.7,12.67,12.69,790100.0,12.69,12.7,12.67,12.69,790100.0
2014-05-02 12:30:00,12.69,12.72,12.68,12.7,584000.0,12.69,12.72,12.68,12.7,584000.0
2014-05-02 13:00:00,12.71,12.71,12.67,12.68,347200.0,12.71,12.71,12.67,12.68,347200.0
2014-05-02 13:30:00,12.69,12.7,12.66,12.68,1690200.0,12.69,12.7,12.66,12.68,1690200.0
2014-05-02 14:00:00,12.68,12.7,12.65,12.69,955800.0,12.68,12.7,12.65,12.69,955800.0
2014-05-02 14:30:00,12.7,12.75,12.7,12.72,1046700.0,12.7,12.75,12.7,12.72,1046700.0
2014-05-02 15:00:00,12.71,12.78,12.71,12.77,1183300.0,12.71,12.78,12.71,12.77,1183300.0
2014-05-02 15:30:00,12.77,12.82,12.75,12.81,3390600.0,12.77,12.82,12.75,12.81,3390600.0
2014-05-05 09:30:00,12.75,12.85,12.72,12.85,1019600.0,12.75,12.85,12.72,12.85,1019600.0
2014-05-05 10:00:00,12.85,12.86,12.78,12.83,1035900.0,12.85,12.86,12.78,12.83,1035900.0
2014-05-05 10:30:00,12.83,12.89,12.81,12.88,751100.0,12.83,12.89,12.81,12.88,751100.0
2014-05-05 11:00:00,12.88,12.96,12.83,12.94,1282800.0,12.88,12.96,12.83,12.94,1282800.0
2014-05-05 11:30:00,12.95,12.99,12.93,12.99,682200.0,12.95,12.99,12.93,12.99,682200.0
2014-05-05 12:00:00,12.99,13.02,12.95,12.96,1196400.0,12.99,13.02,12.95,12.96,1196400.0
2014-05-05 12:30:00,12.96,13.02,12.95,13.0,768100.0,12.96,13.02,12.95,13.0,768100.0
2014-05-05 13:00:00,13.0,13.04,12.97,13.0,1381000.0,13.0,13.04,12.97,13.0,1381000.0
2014-05-05 13:30:00,13.01,13.03,12.98,13.01,572200.0,13.01,13.03,12.98,13.01,572200.0
2014-05-05 14:00:00,13.01,13.07,13.01,13.06,676400.0,13.01,13.07,13.01,13.06,676400.0
2014-05-05 14:30:00,13.06,13.15,13.04,13.13,1736400.0,13.06,13.15,13.04,13.13,1736400.0
2014-05-05 15:00:00,13.13,13.14,13.08,13.11,949700.0,13.13,13.14,13.08,13.11,949700.0
2014-05-05 15:30:00,13.11,13.12,13.05,13.07,1920200.0,13.11,13.12,13.05,13.07,1920200.0
2014-05-06 09:30:00,13.04,13.07,12.91,13.02,719700.0,13.04,13.07,12.91,13.02,719700.0
2014-05-06 10:00:00,13.02,13.06,12.96,12.99,773300.0,13.02,13.06,12.96,12.99,773300.0
2014-05-06 10:30:00,12.98,13.08,12.98,12.99,806800.0,12.98,13.08,12.98,12.99,806800.0
2014-05-06 11:00:00,12.99,12.99,12.92,12.94,787500.0,12.99,12.99,12.92,12.94,787500.0
2014-05-06 11:30:00,12.93,12.98,12.92,12.97,413100.0,12.93,12.98,12.92,12.97,413100.0
2014-05-06 12:00:00,12.96,12.97,12.9,12.92,482300.0,12.96,12.97,12.9,12.92,482300.0
2014-05-06 12:30:00,12.92,12.93,12.88,12.92,369600.0,12.92,12.93,12.88,12.92,369600.0
2014-05-06 13:00:00,12.92,12.95,12.9,12.9,501100.0,12.92,12.95,12.9,12.9,501100.0
2014-05-06 13:30:00,12.9,12.92,12.85,12.88,428100.0,12.9,12.92,12.85,12.88,428100.0
2014-05-06 14:00:00,12.87,12.88,12.85,12.85,441900.0,12.87,12.88,12.85,12.85,441900.0
2014-05-06 14:30:00,12.86,12.93,12.85,12.9,2482100.0,12.86,12.93,12.85,12.9,2482100.0
2014-05-06 15:00:00,12.9,13.01,12.89,12.98,887000.0,12.9,13.01,12.89,12.98,887000.0
2014-05-06 15:30:00,12.98,12.98,12.94,12.94,1470300.0,12.98,12.98,12.94,12.94,1470300.0
2014-05-07 09:30:00,12.98,13.01,12.75,12.75,970800.0,12.98,13.01,12.75,12.75,970800.0
2014-05-07 10:00:00,12.75,12.81,12.63,12.73,1106500.0,12.75,12.81,12.63,12.73,1106500.0
2014-05-07 10:30:00,12.73,12.81,12.71,12.76,700000.0,12.73,12.81,12.71,12.76,700000.0
2014-05-07 11:00:00,12.76,12.81,12.73,12.81,937900.0,12.76,12.81,12.73,12.81,937900.0
2014-05-07 11:30:00,12.81,12.88,12.81,12.86,352200.0,12.81,12.88,12.81,12.86,352200.0
2014-05-07 12:00:00,12.85,12.86,12.79,12.79,231000.0,12.85,12.86,12.79,12.79,231000.0
2014-05-07 12:30:00,12.79,12.8,12.71,12.74,286200.0,12.79,12.8,12.71,12.74,286200.0
2014-05-07 13:00:00,12.74,12.76,12.7,12.71,1444300.0,12.74,12.76,12.7,12.71,1444300.0
2014-05-07 13:30:00,12.71,12.74,12.69,12.69,308800.0,12.71,12.74,12.69,12.69,308800.0
2014-05-07 14:00:00,12.69,12.73,12.68,12.73,368100.0,12.69,12.73,12.68,12.73,368100.0
2014-05-07 14:30:00,12.72,12.73,12.69,12.71,355500.0,12.72,12.73,12.69,12.71,355500.0
2014-05-07 15:00:00,12.71,12.72,12.68,12.7,741900.0,12.71,12.72,12.68,12.7,741900.0
2014-05-07 15:30:00,12.7,12.77,12.69,12.76,1277500.0,12.7,12.77,12.69,12.76,1277500.0
2014-05-08 09:30:00,12.76,12.96,12.74,12.9,651900.0,12.76,12.96,12.74,12.9,651900.0
2014-05-08 10:00:00,12.91,12.96,12.9,12.94,356600.0,12.91,12.96,12.9,12.94,356600.0
2014-05-08 10:30:00,12.95,12.99,12.89,12.92,711200.0,12.95,12.99,12.89,12.92,711200.0
2014-05-08 11:00:00,12.92,12.94,12.9,12.92,352500.0,12.92,12.94,12.9,12.92,352500.0
2014-05-08 11:30:00,12.93,12.95,12.91,12.94,378800.0,12.93,12.95,12.91,12.94,378800.0
2014-05-08 12:00:00,12.94,12.95,12.91,12.94,368600.0,12.94,12.95,12.91,12.94,368600.0
2014-05-08 12:30:00,12.94,12.95,12.85,12.86,198300.0,12.94,12.95,12.85,12.86,198300.0
2014-05-08 13:00:00,12.86,12.89,12.79,12.81,255300.0,12.86,12.89,12.79,12.81,255300.0
2014-05-08 13:30:00,12.82,12.84,12.78,12.79,227400.0,12.82,12.84,12.78,12.79,227400.0
2014-05-08 14:00:00,12.79,12.81,12.75,12.8,507100.0,12.79,12.81,12.75,12.8,507100.0
2014-05-08 14:30:00,12.8,12.8,12.74,12.75,576900.0,12.8,12.8,12.74,12.75,576900.0
2014-05-08 15:00:00,12.76,12.78,12.7,12.76,1096500.0,12.76,12.78,12.7,12.76,1096500.0
2014-05-08 15:30:00,12.76,12.81,12.75,12.79,1219200.0,12.76,12.81,12.75,12.79,1219200.0
2014-05-09 09:30:00,12.73,12.79,12.62,12.68,1103300.0,12.73,12.79,12.62,12.68,1103300.0
2014-05-09 10:00:00,12.68,12.72,12.62,12.62,2053400.0,12.68,12.72,12.62,12.62,2053400.0
2014-05-09 10:30:00,12.62,12.65,12.55,12.55,512000.0,12.62,12.65,12.55,12.55,512000.0
2014-05-09 11:00:00,12.55,12.56,12.47,12.48,1827400.0,12.55,12.56,12.47,12.48,1827400.0
2014-05-09 11:30:00,12.48,12.56,12.47,12.54,676100.0,12.48,12.56,12.47,12.54,676100.0
2014-05-09 12:00:00,12.54,12.65,12.53,12.62,671400.0,12.54,12.65,12.53,12.62,671400.0
2014-05-09 12:30:00,12.62,12.7,12.61,12.7,576700.0,12.62,12.7,12.61,12.7,576700.0
2014-05-09 13:00:00,12.7,12.71,12.68,12.7,794300.0,12.7,12.71,12.68,12.7,794300.0
2014-05-09 13:30:00,12.7,12.71,12.64,12.65,1146800.0,12.7,12.71,12.64,12.65,1146800.0
2014-05-09 14:00:00,12.65,12.67,12.62,12.66,395200.0,12.65,12.67,12.62,12.66,395200.0
2014-05-09 14:30:00,12.66,12.7,12.65,12.68,270700.0,12.66,12.7,12.65,12.68,270700.0
2014-05-09 15:00:00,12.68,12.72,12.67,12.71,1546300.0,12.68,12.72,12.67,12.71,1546300.0
2014-05-09 15:30:00,12.71,12.75,12.7,12.72,784800.0,12.71,12.75,12.7,12.72,784800.0
2014-05-12 09:30:00,12.8,12.87,12.73,12.76,2145600.0,12.8,12.87,12.73,12.76,2145600.0
2014-05-12 10:00:00,12.76,12.84,12.72,12.82,872600.0,12.76,12.84,12.72,12.82,872600.0
2014-05-12 10:30:00,12.82,12.87,12.79,12.82,501800.0,12.82,12.87,12.79,12.82,501800.0
2014-05-12 11:00:00,12.82,12.85,12.8,12.8,502300.0,12.82,12.85,12.8,12.8,502300.0
2014-05-12 11:30:00,12.8,12.81,12.79,12.8,214000.0,12.8,12.81,12.79,12.8,214000.0
2014-05-12 12:00:00,12.81,12.82,12.79,12.79,281500.0,12.81,12.82,12.79,12.79,281500.0
2014-05-12 12:30:00,12.79,12.81,12.79,12.79,355900.0,12.79,12.81,12.79,12.79,355900.0
2014-05-12 13:00:00,12.79,12.81,12.79,12.81,254500.0,12.79,12.81,12.79,12.81,254500.0
2014-05-12 13:30:00,12.8,12.81,12.8,12.8,114800.0,12.8,12.81,12.8,12.8,114800.0
2014-05-12 14:00:00,12.8,12.86,12.8,12.85,792200.0,12.8,12.86,12.8,12.85,792200.0
2014-05-12 14:30:00,12.86,12.88,12.85,12.88,303900.0,12.86,12.88,12.85,12.88,303900.0
2014-05-12 15:00:00,12.88,12.94,12.87,12.93,1009800.0,12.88,12.94,12.87,12.93,1009800.0
2014-05-12 15:30:00,12.93,12.94,12.92,12.92,1379300.0,12.93,12.94,12.92,12.92,1379300.0
2014-05-13 09:30:00,12.94,13.0,12.88,12.89,995100.0,12.94,13.0,12.88,12.89,995100.0
2014-05-13 10:00:00,12.89,12.98,12.87,12.96,583500.0,12.89,12.98,12.87,12.96,583500.0
2014-05-13 10:30:00,12.96,13.02,12.94,12.94,841800.0,12.96,13.02,12.94,12.94,841800.0
2014-05-13 11:00:00,12.94,12.96,12.89,12.92,229200.0,12.94,12.96,12.89,12.92,229200.0
2014-05-13 11:30:00,12.91,12.92,12.81,12.81,525300.0,12.91,12.92,12.81,12.81,525300.0
2014-05-13 12:00:00,12.81,12.84,12.78,12.81,459000.0,12.81,12.84,12.78,12.81,459000.0
2014-05-13 12:30:00,12.8,12.84,12.79,12.82,255400.0,12.8,12.84,12.79,12.82,255400.0
2014-05-13 13:00:00,12.83,12.84,12.82,12.82,227700.0,12.83,12.84,12.82,12.82,227700.0
2014-05-13 13:30:00,12.83,12.83,12.79,12.81,443100.0,12.83,12.83,12.79,12.81,443100.0
2014-05-13 14:00:00,12.8,12.81,12.79,12.79,280700.0,12.8,12.81,12.79,12.79,280700.0
2014-05-13 14:30:00,12.79,12.8,12.79,12.79,321100.0,12.79,12.8,12.79,12.79,321100.0
2014-05-13 15:00:00,12.79,12.82,12.78,12.81,1366600.0,12.79,12.82,12.78,12.81,1366600.0
2014-05-13 15:30:00,12.81,12.83,12.79,12.79,1399200.0,12.81,12.83,12.79,12.79,1399200.0
2014-05-14 09:30:00,12.82,12.89,12.77,12.89,1008200.0,12.82,12.89,12.77,12.89,1008200.0
2014-05-14 10:00:00,12.89,12.9,12.77,12.82,987800.0,12.89,12.9,12.77,12.82,987800.0
2014-05-14 10:30:00,12.82,12.84,12.77,12.77,916300.0,12.82,12.84,12.77,12.77,916300.0
2014-05-14 11:00:00,12.77,12.82,12.74,12.78,1580300.0,12.77,12.82,12.74,12.78,1580300.0
2014-05-14 11:30:00,12.78,12.83,12.77,12.79,876200.0,12.78,12.83,12.77,12.79,876200.0
2014-05-14 12:00:00,12.79,12.86,12.79,12.86,607900.0,12.79,12.86,12.79,12.86,607900.0
2014-05-14 12:30:00,12.86,12.89,12.84,12.87,527100.0,12.86,12.89,12.84,12.87,527100.0
2014-05-14 13:00:00,12.88,12.9,12.85,12.87,467600.0,12.88,12.9,12.85,12.87,467600.0
2014-05-14 13:30:00,12.87,12.89,12.86,12.87,1140000.0,12.87,12.89,12.86,12.87,1140000.0
2014-05-14 14:00:00,12.87,12.87,12.82,12.84,1214900.0,12.87,12.87,12.82,12.84,1214900.0
2014-05-14 14:30:00,12.85,12.86,12.74,12.79,1013300.0,12.85,12.86,12.74,12.79,1013300.0
2014-05-14 15:00:00,12.79,12.8,12.76,12.79,531100.0,12.79,12.8,12.76,12.79,531100.0
2014-05-14 15:30:00,12.8,12.8,12.77,12.78,1323000.0,12.8,12.8,12.77,12.78,1323000.0
2014-05-15 09:30:00,12.78,12.78,12.65,12.67,467000.0,12.78,12.78,12.65,12.67,467000.0
2014-05-15 10:00:00,12.67,12.67,12.58,12.62,1123900.0,12.67,12.67,12.58,12.62,1123900.0
2014-05-15 10:30:00,12.62,12.68,12.61,12.67,1043400.0,12.62,12.68,12.61,12.67,1043400.0
2014-05-15 11:00:00,12.67,12.68,12.63,12.65,542500.0,12.67,12.68,12.63,12.65,542500.0
2014-05-15 11:30:00,12.65,12.7,12.58,12.59,1017700.0,12.65,12.7,12.58,12.59,1017700.0
2014-05-15 12:00:00,12.59,12.6,12.57,12.6,391400.0,12.59,12.6,12.57,12.6,391400.0
2014-05-15 12:30:00,12.6,12.63,12.56,12.62,378900.0,12.6,12.63,12.56,12.62,378900.0
2014-05-15 13:00:00,12.62,12.67,12.61,12.65,717800.0,12.62,12.67,12.61,12.65,717800.0
2014-05-15 13:30:00,12.66,12.72,12.65,12.7,1579800.0,12.66,12.72,12.65,12.7,1579800.0
2014-05-15 14:00:00,12.69,12.74,12.69,12.73,954300.0,12.69,12.74,12.69,12.73,954300.0
2014-05-15 14:30:00,12.74,12.77,12.72,12.73,1231200.0,12.74,12.77,12.72,12.73,1231200.0
2014-05-15 15:00:00,12.73,12.74,12.68,12.71,816000.0,12.73,12.74,12.68,12.71,816000.0
2014-05-15 15:30:00,12.71,12.72,12.68,12.68,2005100.0,12.71,12.72,12.68,12.68,2005100.0
2014-05-16 09:30:00,12.67,12.77,12.59,12.74,2288000.0,12.67,12.77,12.59,12.74,2288000.0
2014-05-16 10:00:00,12.75,12.76,12.66,12.66,710200.0,12.75,12.76,12.66,12.66,710200.0
2014-05-16 10:30:00,12.66,12.7,12.63,12.69,381500.0,12.66,12.7,12.63,12.69,381500.0
2014-05-16 11:00:00,12.69,12.74,12.69,12.72,286700.0,12.69,12.74,12.69,12.72,286700.0
2014-05-16 11:30:00,12.72,12.79,12.71,12.77,392800.0,12.72,12.79,12.71,12.77,392800.0
2014-05-16 12:00:00,12.76,12.79,12.74,12.77,323800.0,12.76,12.79,12.74,12.77,323800.0
2014-05-16 12:30:00,12.77,12.79,12.76,12.79,139900.0,12.77,12.79,12.76,12.79,139900.0
2014-05-16 13:00:00,12.79,12.79,12.75,12.78,352700.0,12.79,12.79,12.75,12.78,352700.0
2014-05-16 13:30:00,12.78,12.82,12.76,12.82,1527900.0,12.78,12.82,12.76,12.82,1527900.0
2014-05-16 14:00:00,12.82,12.86,12.8,12.84,788000.0,12.82,12.86,12.8,12.84,788000.0
2014-05-16 14:30:00,12.83,12.86,12.83,12.84,321800.0,12.83,12.86,12.83,12.84,321800.0
2014-05-16 15:00:00,12.84,12.86,12.84,12.85,496300.0,12.84,12.86,12.84,12.85,496300.0
2014-05-16 15:30:00,12.85,12.88,12.78,12.8,2314900.0,12.85,12.88,12.78,12.8,2314900.0
2014-05-19 09:30:00,12.77,12.8,12.65,12.71,663200.0,12.77,12.8,12.65,12.71,663200.0
2014-05-19 10:00:00,12.71,12.85,12.7,12.79,976100.0,12.71,12.85,12.7,12.79,976100.0
2014-05-19 10:30:00,12.79,12.8,12.75,12.76,649400.0,12.79,12.8,12.75,12.76,649400.0
2014-05-19 11:00:00,12.76,12.8,12.76,12.77,1317500.0,12.76,12.8,12.76,12.77,1317500.0
2014-05-19 11:30:00,12.77,12.8,12.77,12.78,206200.0,12.77,12.8,12.77,12.78,206200.0
2014-05-19 12:00:00,12.79,12.82,12.78,12.81,147400.0,12.79,12.82,12.78,12.81,147400.0
2014-05-19 12:30:00,12.81,12.81,12.76,12.78,171800.0,12.81,12.81,12.76,12.78,171800.0
2014-05-19 13:00:00,12.77,12.79,12.76,12.78,148900.0,12.77,12.79,12.76,12.78,148900.0
2014-05-19 13:30:00,12.79,12.8,12.77,12.79,191000.0,12.79,12.8,12.77,12.79,191000.0
2014-05-19 14:00:00,12.79,12.82,12.78,12.82,436300.0,12.79,12.82,12.78,12.82,436300.0
2014-05-19 14:30:00,12.81,12.85,12.81,12.83,300600.0,12.81,12.85,12.81,12.83,300600.0
2014-05-19 15:00:00,12.83,12.84,12.8,12.82,275900.0,12.83,12.84,12.8,12.82,275900.0
2014-05-19 15:30:00,12.82,12.83,12.79,12.82,2423700.0,12.82,12.83,12.79,12.82,2423700.0
2014-05-20 09:30:00,12.81,12.82,12.64,12.66,696900.0,12.81,12.82,12.64,12.66,696900.0
2014-05-20 10:00:00,12.66,12.67,12.59,12.59,1096200.0,12.66,12.67,12.59,12.59,1096200.0
2014-05-20 10:30:00,12.6,12.66,12.59,12.64,699000.0,12.6,12.66,12.59,12.64,699000.0
2014-05-20 11:00:00,12.65,12.65,12.62,12.63,681000.0,12.65,12.65,12.62,12.63,681000.0
2014-05-20 11:30:00,12.64,12.7,12.63,12.64,596000.0,12.64,12.7,12.63,12.64,596000.0
2014-05-20 12:00:00,12.64,12.65,12.61,12.62,450200.0,12.64,12.65,12.61,12.62,450200.0
2014-05-20 12:30:00,12.61,12.64,12.6,12.63,256000.0,12.61,12.64,12.6,12.63,256000.0
2014-05-20 13:00:00,12.62,12.63,12.55,12.56,584700.0,12.62,12.63,12.55,12.56,584700.0
2014-05-20 13:30:00,12.55,12.55,12.47,12.47,967200.0,12.55,12.55,12.47,12.47,967200.0
2014-05-20 14:00:00,12.47,12.54,12.47,12.53,409600.0,12.47,12.54,12.47,12.53,409600.0
2014-05-20 14:30:00,12.52,12.55,12.49,12.55,1033400.0,12.52,12.55,12.49,12.55,1033400.0
2014-05-20 15:00:00,12.55,12.61,12.54,12.61,837800.0,12.55,12.61,12.54,12.61,837800.0
2014-05-20 15:30:00,12.61,12.69,12.59,12.62,2625900.0,12.61,12.69,12.59,12.62,2625900.0
2014-05-21 09:30:00,12.67,12.79,12.62,12.74,815000.0,12.67,12.79,12.62,12.74,815000.0
2014-05-21 10:00:00,12.74,12.81,12.71,12.81,647500.0,12.74,12.81,12.71,12.81,647500.0
2014-05-21 10:30:00,12.81,12.91,12.81,12.83,727500.0,12.81,12.91,12.81,12.83,727500.0
2014-05-21 11:00:00,12.83,12.87,12.78,12.79,820100.0,12.83,12.87,12.78,12.79,820100.0
2014-05-21 11:30:00,12.79,12.83,12.74,12.74,358100.0,12.79,12.83,12.74,12.74,358100.0
2014-05-21 12:00:00,12.75,12.76,12.73,12.76,138800.0,12.75,12.76,12.73,12.76,138800.0
2014-05-21 12:30:00,12.76,12.79,12.75,12.78,127500.0,12.76,12.79,12.75,12.78,127500.0
2014-05-21 13:00:00,12.79,12.8,12.78,12.8,88100.0,12.79,12.8,12.78,12.8,88100.0
2014-05-21 13:30:00,12.79,12.83,12.78,12.83,126800.0,12.79,12.83,12.78,12.83,126800.0
2014-05-21 14:00:00,12.83,12.9,12.81,12.83,975500.0,12.83,12.9,12.81,12.83,975500.0
2014-05-21 14:30:00,12.83,12.83,12.79,12.79,277000.0,12.83,12.83,12.79,12.79,277000.0
2014-05-21 15:00:00,12.79,12.84,12.79,12.83,336000.0,12.79,12.84,12.79,12.83,336000.0
2014-05-21 15:30:00,12.83,12.83,12.79,12.79,843500.0,12.83,12.83,12.79,12.79,843500.0
2014-05-22 09:30:00,12.78,12.83,12.71,12.79,973700.0,12.78,12.83,12.71,12.79,973700.0
2014-05-22 10:00:00,12.79,12.81,12.73,12.74,711500.0,12.79,12.81,12.73,12.74,711500.0
2014-05-22 10:30:00,12.74,12.79,12.74,12.79,422900.0,12.74,12.79,12.74,12.79,422900.0
2014-05-22 11:00:00,12.79,12.8,12.74,12.75,949200.0,12.79,12.8,12.74,12.75,949200.0
2014-05-22 11:30:00,12.74,12.76,12.68,12.7,569800.0,12.74,12.76,12.68,12.7,569800.0
2014-05-22 12:00:00,12.7,12.71,12.68,12.69,1208600.0,12.7,12.71,12.68,12.69,1208600.0
2014-05-22 12:30:00,12.69,12.7,12.63,12.63,329000.0,12.69,12.7,12.63,12.63,329000.0
2014-05-22 13:00:00,12.64,12.7,12.64,12.7,493900.0,12.64,12.7,12.64,12.7,493900.0
2014-05-22 13:30:00,12.7,12.73,12.69,12.72,1040700.0,12.7,12.73,12.69,12.72,1040700.0
2014-05-22 14:00:00,12.72,12.78,12.72,12.78,894500.0,12.72,12.78,12.72,12.78,894500.0
2014-05-22 14:30:00,12.77,12.78,12.76,12.76,472900.0,12.77,12.78,12.76,12.76,472900.0
2014-05-22 15:00:00,12.76,12.77,12.71,12.75,2587100.0,12.76,12.77,12.71,12.75,2587100.0
2014-05-22 15:30:00,12.75,12.75,12.68,12.69,2963200.0,12.75,12.75,12.68,12.69,2963200.0
2014-05-23 09:30:00,12.71,12.79,12.69,12.77,1793900.0,12.71,12.79,12.69,12.77,1793900.0
2014-05-23 10:00:00,12.77,12.77,12.7,12.74,898100.0,12.77,12.77,12.7,12.74,898100.0
2014-05-23 10:30:00,12.74,12.8,12.74,12.8,262700.0,12.74,12.8,12.74,12.8,262700.0
2014-05-23 11:00:00,12.79,12.83,12.78,12.82,558700.0,12.79,12.83,12.78,12.82,558700.0
2014-05-23 11:30:00,12.82,12.84,12.79,12.84,384000.0,12.82,12.84,12.79,12.84,384000.0
2014-05-23 12:00:00,12.84,12.85,12.82,12.82,154600.0,12.84,12.85,12.82,12.82,154600.0
2014-05-23 12:30:00,12.83,12.86,12.83,12.84,366600.0,12.83,12.86,12.83,12.84,366600.0
2014-05-23 13:00:00,12.84,12.86,12.83,12.84,379500.0,12.84,12.86,12.83,12.84,379500.0
2014-05-23 13:30:00,12.84,12.86,12.83,12.86,186100.0,12.84,12.86,12.83,12.86,186100.0
2014-05-23 14:00:00,12.86,12.87,12.8,12.8,440400.0,12.86,12.87,12.8,12.8,440400.0
2014-05-23 14:30:00,12.8,12.81,12.78,12.79,606800.0,12.8,12.81,12.78,12.79,606800.0
2014-05-23 15:00:00,12.79,12.88,12.79,12.86,689600.0,12.79,12.88,12.79,12.86,689600.0
2014-05-23 15:30:00,12.86,12.87,12.83,12.84,676100.0,12.86,12.87,12.83,12.84,676100.0
2014-05-27 09:30:00,12.9,12.92,12.83,12.84,442500.0,12.9,12.92,12.83,12.84,442500.0
2014-05-27 10:00:00,12.84,13.02,12.83,12.98,1041000.0,12.84,13.02,12.83,12.98,1041000.0
2014-05-27 10:30:00,12.98,13.02,12.96,12.99,613400.0,12.98,13.02,12.96,12.99,613400.0
2014-05-27 11:00:00,12.99,13.02,12.95,12.98,477500.0,12.99,13.02,12.95,12.98,477500.0
2014-05-27 11:30:00,12.98,12.99,12.91,12.94,712300.0,12.98,12.99,12.91,12.94,712300.0
2014-05-27 12:00:00,12.94,12.96,12.93,12.94,267200.0,12.94,12.96,12.93,12.94,267200.0
2014-05-27 12:30:00,12.94,12.96,12.93,12.96,389100.0,12.94,12.96,12.93,12.96,389100.0
2014-05-27 13:00:00,12.96,12.96,12.93,12.93,409800.0,12.96,12.96,12.93,12.93,409800.0
2014-05-27 13:30:00,12.93,12.95,12.9,12.95,128400.0,12.93,12.95,12.9,12.95,128400.0
2014-05-27 14:00:00,12.95,12.95,12.93,12.95,222700.0,12.95,12.95,12.93,12.95,222700.0
2014-05-27 14:30:00,12.94,12.99,12.94,12.97,1162000.0,12.94,12.99,12.94,12.97,1162000.0
2014-05-27 15:00:00,12.96,12.98,12.93,12.94,1309500.0,12.96,12.98,12.93,12.94,1309500.0
2014-05-27 15:30:00,12.94,12.98,12.93,12.96,1020300.0,12.94,12.98,12.93,12.96,1020300.0
2014-05-28 09:30:00,12.99,13.04,12.96,12.96,801400.0,12.99,13.04,12.96,12.96,801400.0
2014-05-28 10:00:00,12.96,13.0,12.95,12.98,619000.0,12.96,13.0,12.95,12.98,619000.0
2014-05-28 10:30:00,12.98,13.0,12.96,12.98,619000.0,12.98,13.0,12.96,12.98,619000.0
2014-05-28 11:00:00,12.99,13.07,12.98,13.07,1390000.0,12.99,13.07,12.98,13.07,1390000.0
2014-05-28 11:30:00,13.06,13.08,13.04,13.07,370800.0,13.06,13.08,13.04,13.07,370800.0
2014-05-28 12:00:00,13.07,13.09,13.05,13.06,376600.0,13.07,13.09,13.05,13.06,376600.0
2014-05-28 12:30:00,13.06,13.06,13.04,13.04,368200.0,13.06,13.06,13.04,13.04,368200.0
2014-05-28 13:00:00,13.05,13.13,13.04,13.13,1023500.0,13.05,13.13,13.04,13.13,1023500.0
2014-05-28 13:30:00,13.13,13.18,13.12,13.18,560800.0,13.13,13.18,13.12,13.18,560800.0
2014-05-28 14:00:00,13.18,13.18,13.14,13.18,593900.0,13.18,13.18,13.14,13.18,593900.0
2014-05-28 14:30:00,13.18,13.18,13.15,13.18,396900.0,13.18,13.18,13.15,13.18,396900.0
2014-05-28 15:00:00,13.18,13.19,13.13,13.16,2633700.0,13.18,13.19,13.13,13.16,2633700.0
2014-05-28 15:30:00,13.17,13.17,13.14,13.14,1212700.0,13.17,13.17,13.14,13.14,1212700.0
2014-05-29 09:30:00,13.15,13.17,13.06,13.1,1022200.0,13.15,13.17,13.06,13.1,1022200.0
2014-05-29 10:00:00,13.1,13.12,13.07,13.11,696900.0,13.1,13.12,13.07,13.11,696900.0
2014-05-29 10:30:00,13.1,13.13,13.07,13.08,606200.0,13.1,13.13,13.07,13.08,606200.0
2014-05-29 11:00:00,13.07,13.08,13.05,13.05,483500.0,13.07,13.08,13.05,13.05,483500.0
2014-05-29 11:30:00,13.05,13.06,12.99,13.0,1990200.0,13.05,13.06,12.99,13.0,1990200.0
2014-05-29 12:00:00,13.0,13.07,12.99,13.03,1036600.0,13.0,13.07,12.99,13.03,1036600.0
2014-05-29 12:30:00,13.03,13.05,13.0,13.02,935700.0,13.03,13.05,13.0,13.02,935700.0
2014-05-29 13:00:00,13.03,13.04,13.0,13.04,177200.0,13.03,13.04,13.0,13.04,177200.0
2014-05-29 13:30:00,13.04,13.07,13.03,13.04,1195900.0,13.04,13.07,13.03,13.04,1195900.0
2014-05-29 14:00:00,13.04,13.04,12.98,13.0,765200.0,13.04,13.04,12.98,13.0,765200.0
2014-05-29 14:30:00,13.01,13.02,12.97,12.98,842600.0,13.01,13.02,12.97,12.98,842600.0
2014-05-29 15:00:00,12.98,13.01,12.97,12.99,1435900.0,12.98,13.01,12.97,12.99,1435900.0
2014-05-29 15:30:00,12.99,13.0,12.95,12.98,2321600.0,12.99,13.0,12.95,12.98,2321600.0
2014-05-30 09:30:00,12.99,13.04,12.96,13.03,1442700.0,12.99,13.04,12.96,13.03,1442700.0
2014-05-30 10:00:00,13.02,13.08,13.01,13.04,871100.0,13.02,13.08,13.01,13.04,871100.0
2014-05-30 10:30:00,13.05,13.06,12.98,12.99,515300.0,13.05,13.06,12.98,12.99,515300.0
2014-05-30 11:00:00,13.0,13.02,12.95,12.96,288000.0,13.0,13.02,12.95,12.96,288000.0
2014-05-30 11:30:00,12.96,12.99,12.93,12.95,523600.0,12.96,12.99,12.93,12.95,523600.0
2014-05-30 12:00:00,12.95,12.97,12.94,12.95,329600.0,12.95,12.97,12.94,12.95,329600.0
2014-05-30 12:30:00,12.95,12.95,12.91,12.93,231900.0,12.95,12.95,12.91,12.93,231900.0
2014-05-30 13:00:00,12.93,12.93,12.88,12.9,493600.0,12.93,12.93,12.88,12.9,493600.0
2014-05-30 13:30:00,12.9,12.91,12.87,12.88,352900.0,12.9,12.91,12.87,12.88,352900.0
2014-05-30 14:00:00,12.88,12.91,12.86,12.86,1019500.0,12.88,12.91,12.86,12.86,1019500.0
2014-05-30 14:30:00,12.87,12.88,12.84,12.84,971500.0,12.87,12.88,12.84,12.84,971500.0
2014-05-30 15:00:00,12.85,12.86,12.79,12.8,2637400.0,12.85,12.86,12.79,12.8,2637400.0
2014-05-30 15:30:00,12.8,12.83,12.79,12.83,1696500.0,12.8,12.83,12.79,12.83,1696500.0
2014-06-02 09:30:00,12.86,12.9,12.75,12.77,386900.0,12.86,12.9,12.75,12.77,386900.0
2014-06-02 10:00:00,12.77,12.82,12.73,12.81,327400.0,12.77,12.82,12.73,12.81,327400.0
2014-06-02 10:30:00,12.81,12.84,12.78,12.82,392300.0,12.81,12.84,12.78,12.82,392300.0
2014-06-02 11:00:00,12.82,12.92,12.82,12.92,394600.0,12.82,12.92,12.82,12.92,394600.0
2014-06-02 11:30:00,12.92,12.94,12.86,12.93,434600.0,12.92,12.94,12.86,12.93,434600.0
2014-06-02 12:00:00,12.93,12.93,12.91,12.92,90300.0,12.93,12.93,12.91,12.92,90300.0
2014-06-02 12:30:00,12.92,12.94,12.92,12.93,298000.0,12.92,12.94,12.92,12.93,298000.0
2014-06-02 13:00:00,12.93,12.93,12.9,12.91,136100.0,12.93,12.93,12.9,12.91,136100.0
2014-06-02 13:30:00,12.91,12.95,12.9,12.94,324400.0,12.91,12.95,12.9,12.94,324400.0
2014-06-02 14:00:00,12.94,12.94,12.89,12.89,395200.0,12.94,12.94,12.89,12.89,395200.0
2014-06-02 14:30:00,12.9,12.91,12.88,12.89,236700.0,12.9,12.91,12.88,12.89,236700.0
2014-06-02 15:00:00,12.89,12.89,12.86,12.88,375200.0,12.89,12.89,12.86,12.88,375200.0
2014-06-02 15:30:00,12.88,12.89,12.87,12.89,617800.0,12.88,12.89,12.87,12.89,617800.0
2014-06-03 09:30:00,12.82,12.91,12.81,12.9,366500.0,12.82,12.91,12.81,12.9,366500.0
2014-06-03 10:00:00,12.9,12.94,12.89,12.93,525200.0,12.9,12.94,12.89,12.93,525200.0
2014-06-03 10:30:00,12.93,12.95,12.88,12.9,335100.0,12.93,12.95,12.88,12.9,335100.0
2014-06-03 11:00:00,12.91,12.92,12.89,12.9,247000.0,12.91,12.92,12.89,12.9,247000.0
2014-06-03 11:30:00,12.9,12.9,12.85,12.89,548000.0,12.9,12.9,12.85,12.89,548000.0
2014-06-03 12:00:00,12.88,12.95,12.88,12.95,215900.0,12.88,12.95,12.88,12.95,215900.0
2014-06-03 12:30:00,12.94,12.96,12.93,12.94,204000.0,12.94,12.96,12.93,12.94,204000.0
2014-06-03 13:00:00,12.95,12.96,12.93,12.95,110800.0,12.95,12.96,12.93,12.95,110800.0
2014-06-03 13:30:00,12.95,12.95,12.94,12.95,57900.0,12.95,12.95,12.94,12.95,57900.0
2014-06-03 14:00:00,12.95,12.95,12.93,12.94,116600.0,12.95,12.95,12.93,12.94,116600.0
2014-06-03 14:30:00,12.94,12.97,12.93,12.96,215500.0,12.94,12.97,12.93,12.96,215500.0
2014-06-03 15:00:00,12.96,12.96,12.94,12.96,209200.0,12.96,12.96,12.94,12.96,209200.0
2014-06-03 15:30:00,12.96,12.99,12.95,12.96,926500.0,12.96,12.99,12.95,12.96,926500.0
2014-06-04 09:30:00,12.9,12.98,12.82,12.96,659500.0,12.9,12.98,12.82,12.96,659500.0
2014-06-04 10:00:00,12.96,12.98,12.87,12.88,720500.0,12.96,12.98,12.87,12.88,720500.0
2014-06-04 10:30:00,12.88,12.95,12.87,12.95,501200.0,12.88,12.95,12.87,12.95,501200.0
2014-06-04 11:00:00,12.95,12.95,12.91,12.92,430200.0,12.95,12.95,12.91,12.92,430200.0
2014-06-04 11:30:00,12.93,12.94,12.88,12.91,675100.0,12.93,12.94,12.88,12.91,675100.0
2014-06-04 12:00:00,12.91,12.91,12.9,12.91,71400.0,12.91,12.91,12.9,12.91,71400.0
2014-06-04 12:30:00,12.9,12.93,12.9,12.93,83200.0,12.9,12.93,12.9,12.93,83200.0
2014-06-04 13:00:00,12.92,12.93,12.92,12.93,96200.0,12.92,12.93,12.92,12.93,96200.0
2014-06-04 13:30:00,12.93,12.98,12.92,12.98,241300.0,12.93,12.98,12.92,12.98,241300.0
2014-06-04 14:00:00,12.98,13.05,12.97,12.99,656700.0,12.98,13.05,12.97,12.99,656700.0
2014-06-04 14:30:00,13.0,13.01,12.98,13.0,256000.0,13.0,13.01,12.98,13.0,256000.0
2014-06-04 15:00:00,13.0,13.03,12.99,13.03,454000.0,13.0,13.03,12.99,13.03,454000.0
2014-06-04 15:30:00,13.03,13.05,13.02,13.04,1537800.0,13.03,13.05,13.02,13.04,1537800.0
2014-06-05 09:30:00,12.96,13.1,12.96,13.1,473300.0,12.96,13.1,12.96,13.1,473300.0
2014-06-05 10:00:00,13.1,13.11,13.02,13.08,658800.0,13.1,13.11,13.02,13.08,658800.0
2014-06-05 10:30:00,13.09,13.11,13.05,13.09,1189700.0,13.09,13.11,13.05,13.09,1189700.0
2014-06-05 11:00:00,13.09,13.12,13.08,13.11,593200.0,13.09,13.12,13.08,13.11,593200.0
2014-06-05 11:30:00,13.11,13.15,13.1,13.15,549700.0,13.11,13.15,13.1,13.15,549700.0
2014-06-05 12:00:00,13.15,13.18,13.14,13.17,516700.0,13.15,13.18,13.14,13.17,516700.0
2014-06-05 12:30:00,13.17,13.18,13.14,13.14,262000.0,13.17,13.18,13.14,13.14,262000.0
2014-06-05 13:00:00,13.15,13.17,13.14,13.15,338400.0,13.15,13.17,13.14,13.15,338400.0
2014-06-05 13:30:00,13.15,13.16,13.11,13.15,379100.0,13.15,13.16,13.11,13.15,379100.0
2014-06-05 14:00:00,13.15,13.18,13.14,13.18,405200.0,13.15,13.18,13.14,13.18,405200.0
2014-06-05 14:30:00,13.18,13.19,13.17,13.18,479500.0,13.18,13.19,13.17,13.18,479500.0
2014-06-05 15:00:00,13.19,13.19,13.14,13.16,1137900.0,13.19,13.19,13.14,13.16,1137900.0
2014-06-05 15:30:00,13.16,13.19,13.15,13.17,1310800.0,13.16,13.19,13.15,13.17,1310800.0
2014-06-06 09:30:00,13.19,13.2,13.09,13.18,473600.0,13.19,13.2,13.09,13.18,473600.0
2014-06-06 10:00:00,13.18,13.2,13.14,13.14,671500.0,13.18,13.2,13.14,13.14,671500.0
2014-06-06 10:30:00,13.14,13.15,13.12,13.12,209300.0,13.14,13.15,13.12,13.12,209300.0
2014-06-06 11:00:00,13.12,13.18,13.12,13.17,293800.0,13.12,13.18,13.12,13.17,293800.0
2014-06-06 11:30:00,13.17,13.19,13.12,13.13,280900.0,13.17,13.19,13.12,13.13,280900.0
2014-06-06 12:00:00,13.13,13.13,13.1,13.1,280300.0,13.13,13.13,13.1,13.1,280300.0
2014-06-06 12:30:00,13.1,13.14,13.1,13.12,183000.0,13.1,13.14,13.1,13.12,183000.0
2014-06-06 13:00:00,13.12,13.14,13.12,13.13,113500.0,13.12,13.14,13.12,13.13,113500.0
2014-06-06 13:30:00,13.13,13.14,13.06,13.12,1202600.0,13.13,13.14,13.06,13.12,1202600.0
2014-06-06 14:00:00,13.12,13.13,13.11,13.13,91300.0,13.12,13.13,13.11,13.13,91300.0
2014-06-06 14:30:00,13.13,13.14,13.12,13.13,96000.0,13.13,13.14,13.12,13.13,96000.0
2014-06-06 15:00:00,13.14,13.14,13.1,13.11,521000.0,13.14,13.14,13.1,13.11,521000.0
2014-06-06 15:30:00,13.12,13.13,13.06,13.13,1787600.0,13.12,13.13,13.06,13.13,1787600.0
2014-06-09 09:30:00,13.04,13.04,12.81,12.83,2003200.0,13.04,13.04,12.81,12.83,2003200.0
2014-06-09 10:00:00,12.84,12.91,12.76,12.8,1850100.0,12.84,12.91,12.76,12.8,1850100.0
2014-06-09 10:30:00,12.81,12.87,12.77,12.87,859900.0,12.81,12.87,12.77,12.87,859900.0
2014-06-09 11:00:00,12.87,12.88,12.79,12.85,1196900.0,12.87,12.88,12.79,12.85,1196900.0
2014-06-09 11:30:00,12.84,12.88,12.83,12.83,498500.0,12.84,12.88,12.83,12.83,498500.0
2014-06-09 12:00:00,12.84,12.85,12.82,12.85,496900.0,12.84,12.85,12.82,12.85,496900.0
2014-06-09 12:30:00,12.85,12.86,12.81,12.82,576900.0,12.85,12.86,12.81,12.82,576900.0
2014-06-09 13:00:00,12.83,12.84,12.8,12.83,666500.0,12.83,12.84,12.8,12.83,666500.0
2014-06-09 13:30:00,12.83,12.84,12.81,12.81,290500.0,12.83,12.84,12.81,12.81,290500.0
2014-06-09 14:00:00,12.82,12.82,12.71,12.71,1009100.0,12.82,12.82,12.71,12.71,1009100.0
2014-06-09 14:30:00,12.71,12.74,12.71,12.72,667400.0,12.71,12.74,12.71,12.72,667400.0
2014-06-09 15:00:00,12.73,12.75,12.69,12.74,1529300.0,12.73,12.75,12.69,12.74,1529300.0
2014-06-09 15:30:00,12.73,12.76,12.72,12.75,1503400.0,12.73,12.76,12.72,12.75,1503400.0
2014-06-10 09:30:00,12.77,12.79,12.51,12.51,1911800.0,12.77,12.79,12.51,12.51,1911800.0
2014-06-10 10:00:00,12.51,12.64,12.47,12.64,1707000.0,12.51,12.64,12.47,12.64,1707000.0
2014-06-10 10:30:00,12.64,12.78,12.61,12.72,5148400.0,12.64,12.78,12.61,12.72,5148400.0
2014-06-10 11:00:00,12.72,12.79,12.69,12.78,2688900.0,12.72,12.79,12.69,12.78,2688900.0
2014-06-10 11:30:00,12.79,12.86,12.72,12.75,2484800.0,12.79,12.86,12.72,12.75,2484800.0
2014-06-10 12:00:00,12.75,12.81,12.74,12.75,1506200.0,12.75,12.81,12.74,12.75,1506200.0
2014-06-10 12:30:00,12.75,12.77,12.75,12.77,640600.0,12.75,12.77,12.75,12.77,640600.0
2014-06-10 13:00:00,12.77,12.79,12.75,12.79,566600.0,12.77,12.79,12.75,12.79,566600.0
2014-06-10 13:30:00,12.78,12.79,12.75,12.77,870600.0,12.78,12.79,12.75,12.77,870600.0
2014-06-10 14:00:00,12.77,12.86,12.75,12.86,2433600.0,12.77,12.86,12.75,12.86,2433600.0
2014-06-10 14:30:00,12.86,12.86,12.77,12.81,1290800.0,12.86,12.86,12.77,12.81,1290800.0
2014-06-10 15:00:00,12.81,12.84,12.8,12.81,1047100.0,12.81,12.84,12.8,12.81,1047100.0
2014-06-10 15:30:00,12.81,12.86,12.81,12.83,1611400.0,12.81,12.86,12.81,12.83,1611400.0
2014-06-11 09:30:00,12.79,12.82,12.62,12.66,2058300.0,12.79,12.82,12.62,12.66,2058300.0
2014-06-11 10:00:00,12.66,12.77,12.66,12.77,1013300.0,12.66,12.77,12.66,12.77,1013300.0
2014-06-11 10:30:00,12.77,12.77,12.69,12.75,711100.0,12.77,12.77,12.69,12.75,711100.0
2014-06-11 11:00:00,12.75,12.84,12.75,12.84,963700.0,12.75,12.84,12.75,12.84,963700.0
2014-06-11 11:30:00,12.83,12.85,12.78,12.8,505500.0,12.83,12.85,12.78,12.8,505500.0
2014-06-11 12:00:00,12.8,12.82,12.79,12.8,401800.0,12.8,12.82,12.79,12.8,401800.0
2014-06-11 12:30:00,12.8,12.81,12.76,12.79,771800.0,12.8,12.81,12.76,12.79,771800.0
2014-06-11 13:00:00,12.79,12.82,12.76,12.82,815400.0,12.79,12.82,12.76,12.82,815400.0
2014-06-11 13:30:00,12.82,12.86,12.8,12.82,1407700.0,12.82,12.86,12.8,12.82,1407700.0
2014-06-11 14:00:00,12.82,12.87,12.81,12.84,1480700.0,12.82,12.87,12.81,12.84,1480700.0
2014-06-11 14:30:00,12.84,12.85,12.81,12.83,1264800.0,12.84,12.85,12.81,12.83,1264800.0
2014-06-11 15:00:00,12.83,12.91,12.81,12.88,2213600.0,12.83,12.91,12.81,12.88,2213600.0
2014-06-11 15:30:00,12.88,12.91,12.84,12.88,2764000.0,12.88,12.91,12.84,12.88,2764000.0
2014-06-12 09:30:00,12.91,12.97,12.77,12.78,2397400.0,12.91,12.97,12.77,12.78,2397400.0
2014-06-12 10:00:00,12.77,12.86,12.77,12.81,3361700.0,12.77,12.86,12.77,12.81,3361700.0
2014-06-12 10:30:00,12.81,12.88,12.81,12.85,3012100.0,12.81,12.88,12.81,12.85,3012100.0
2014-06-12 11:00:00,12.85,12.87,12.84,12.85,2214000.0,12.85,12.87,12.84,12.85,2214000.0
2014-06-12 11:30:00,12.86,12.9,12.85,12.89,899800.0,12.86,12.9,12.85,12.89,899800.0
2014-06-12 12:00:00,12.89,12.91,12.86,12.87,1460500.0,12.89,12.91,12.86,12.87,1460500.0
2014-06-12 12:30:00,12.87,12.93,12.87,12.9,918300.0,12.87,12.93,12.87,12.9,918300.0
2014-06-12 13:00:00,12.9,12.91,12.83,12.86,1211000.0,12.9,12.91,12.83,12.86,1211000.0
2014-06-12 13:30:00,12.86,12.86,12.76,12.77,1796100.0,12.86,12.86,12.76,12.77,1796100.0
2014-06-12 14:00:00,12.77,12.83,12.76,12.79,1645100.0,12.77,12.83,12.76,12.79,1645100.0
2014-06-12 14:30:00,12.79,12.82,12.76,12.79,1226200.0,12.79,12.82,12.76,12.79,1226200.0
2014-06-12 15:00:00,12.78,12.81,12.78,12.79,776800.0,12.78,12.81,12.78,12.79,776800.0
2014-06-12 15:30:00,12.79,12.82,12.74,12.8,3671400.0,12.79,12.82,12.74,12.8,3671400.0
2014-06-13 09:30:00,12.79,12.88,12.76,12.84,1842200.0,12.79,12.88,12.76,12.84,1842200.0
2014-06-13 10:00:00,12.83,12.87,12.77,12.84,894600.0,12.83,12.87,12.77,12.84,894600.0
2014-06-13 10:30:00,12.84,12.91,12.82,12.9,1099300.0,12.84,12.91,12.82,12.9,1099300.0
2014-06-13 11:00:00,12.9,12.95,12.88,12.91,1244500.0,12.9,12.95,12.88,12.91,1244500.0
2014-06-13 11:30:00,12.91,12.91,12.86,12.86,284400.0,12.91,12.91,12.86,12.86,284400.0
2014-06-13 12:00:00,12.86,12.88,12.83,12.87,441800.0,12.86,12.88,12.83,12.87,441800.0
2014-06-13 12:30:00,12.87,12.88,12.85,12.87,300300.0,12.87,12.88,12.85,12.87,300300.0
2014-06-13 13:00:00,12.87,12.9,12.86,12.89,826700.0,12.87,12.9,12.86,12.89,826700.0
2014-06-13 13:30:00,12.89,12.89,12.84,12.88,1707200.0,12.89,12.89,12.84,12.88,1707200.0
2014-06-13 14:00:00,12.87,12.88,12.84,12.84,180300.0,12.87,12.88,12.84,12.84,180300.0
2014-06-13 14:30:00,12.85,12.85,12.8,12.8,267700.0,12.85,12.85,12.8,12.8,267700.0
2014-06-13 15:00:00,12.81,12.84,12.8,12.8,499500.0,12.81,12.84,12.8,12.8,499500.0
2014-06-13 15:30:00,12.8,12.82,12.78,12.81,1231900.0,12.8,12.82,12.78,12.81,1231900.0
2014-06-16 09:30:00,13.1,13.19,12.95,13.16,1781000.0,13.1,13.19,12.95,13.16,1781000.0
2014-06-16 10:00:00,13.16,13.19,13.08,13.12,1140300.0,13.16,13.19,13.08,13.12,1140300.0
2014-06-16 10:30:00,13.11,13.12,13.05,13.1,807000.0,13.11,13.12,13.05,13.1,807000.0
2014-06-16 11:00:00,13.1,13.11,13.01,13.03,1354000.0,13.1,13.11,13.01,13.03,1354000.0
2014-06-16 11:30:00,13.03,13.03,12.96,13.0,582300.0,13.03,13.03,12.96,13.0,582300.0
2014-06-16 12:00:00,13.0,13.06,13.0,13.02,503400.0,13.0,13.06,13.0,13.02,503400.0
2014-06-16 12:30:00,13.03,13.03,12.98,13.03,723500.0,13.03,13.03,12.98,13.03,723500.0
2014-06-16 13:00:00,13.03,13.07,13.02,13.05,408700.0,13.03,13.07,13.02,13.05,408700.0
2014-06-16 13:30:00,13.04,13.06,13.01,13.04,2134900.0,13.04,13.06,13.01,13.04,2134900.0
2014-06-16 14:00:00,13.03,13.04,13.01,13.02,980900.0,13.03,13.04,13.01,13.02,980900.0
2014-06-16 14:30:00,13.02,13.03,12.93,12.94,643400.0,13.02,13.03,12.93,12.94,643400.0
2014-06-16 15:00:00,12.94,12.96,12.92,12.93,658100.0,12.94,12.96,12.92,12.93,658100.0
2014-06-16 15:30:00,12.94,12.96,12.92,12.93,1651100.0,12.94,12.96,12.92,12.93,1651100.0
2014-06-17 09:30:00,12.8,12.8,12.28,12.56,10223600.0,12.8,12.8,12.28,12.56,10223600.0
2014-06-17 10:00:00,12.57,12.63,12.54,12.62,3659400.0,12.57,12.63,12.54,12.62,3659400.0
2014-06-17 10:30:00,12.61,12.68,12.54,12.59,2813600.0,12.61,12.68,12.54,12.59,2813600.0
2014-06-17 11:00:00,12.59,12.64,12.49,12.49,4392100.0,12.59,12.64,12.49,12.49,4392100.0
2014-06-17 11:30:00,12.5,12.54,12.45,12.47,1501400.0,12.5,12.54,12.45,12.47,1501400.0
2014-06-17 12:00:00,12.48,12.53,12.47,12.53,1479100.0,12.48,12.53,12.47,12.53,1479100.0
2014-06-17 12:30:00,12.53,12.61,12.51,12.55,1049400.0,12.53,12.61,12.51,12.55,1049400.0
2014-06-17 13:00:00,12.55,12.58,12.53,12.54,822600.0,12.55,12.58,12.53,12.54,822600.0
2014-06-17 13:30:00,12.54,12.6,12.53,12.57,677800.0,12.54,12.6,12.53,12.57,677800.0
2014-06-17 14:00:00,12.57,12.58,12.54,12.56,1091100.0,12.57,12.58,12.54,12.56,1091100.0
2014-06-17 14:30:00,12.56,12.6,12.55,12.59,595200.0,12.56,12.6,12.55,12.59,595200.0
2014-06-17 15:00:00,12.58,12.63,12.55,12.63,1865900.0,12.58,12.63,12.55,12.63,1865900.0
2014-06-17 15:30:00,12.63,12.65,12.57,12.6,5676700.0,12.63,12.65,12.57,12.6,5676700.0
2014-06-18 09:30:00,12.59,12.74,12.52,12.52,1544400.0,12.59,12.74,12.52,12.52,1544400.0
2014-06-18 10:00:00,12.53,12.63,12.52,12.63,883000.0,12.53,12.63,12.52,12.63,883000.0
2014-06-18 10:30:00,12.63,12.65,12.49,12.49,1305500.0,12.63,12.65,12.49,12.49,1305500.0
2014-06-18 11:00:00,12.5,12.6,12.49,12.55,1038500.0,12.5,12.6,12.49,12.55,1038500.0
2014-06-18 11:30:00,12.55,12.61,12.55,12.57,1032400.0,12.55,12.61,12.55,12.57,1032400.0
2014-06-18 12:00:00,12.57,12.57,12.51,12.53,427500.0,12.57,12.57,12.51,12.53,427500.0
2014-06-18 12:30:00,12.53,12.56,12.5,12.5,822400.0,12.53,12.56,12.5,12.5,822400.0
2014-06-18 13:00:00,12.5,12.57,12.5,12.56,547900.0,12.5,12.57,12.5,12.56,547900.0
2014-06-18 13:30:00,12.57,12.57,12.53,12.53,552600.0,12.57,12.57,12.53,12.53,552600.0
2014-06-18 14:00:00,12.53,12.58,12.52,12.57,941400.0,12.53,12.58,12.52,12.57,941400.0
2014-06-18 14:30:00,12.57,12.61,12.57,12.6,896900.0,12.57,12.61,12.57,12.6,896900.0
2014-06-18 15:00:00,12.6,12.61,12.59,12.6,1020400.0,12.6,12.61,12.59,12.6,1020400.0
2014-06-18 15:30:00,12.6,12.65,12.59,12.63,2006200.0,12.6,12.65,12.59,12.63,2006200.0
2014-06-19 09:30:00,12.69,12.72,12.63,12.69,1070400.0,12.69,12.72,12.63,12.69,1070400.0
2014-06-19 10:00:00,12.69,12.7,12.63,12.67,454600.0,12.69,12.7,12.63,12.67,454600.0
2014-06-19 10:30:00,12.67,12.68,12.57,12.58,1715000.0,12.67,12.68,12.57,12.58,1715000.0
2014-06-19 11:00:00,12.58,12.64,12.57,12.61,3984600.0,12.58,12.64,12.57,12.61,3984600.0
2014-06-19 11:30:00,12.61,12.63,12.6,12.63,518300.0,12.61,12.63,12.6,12.63,518300.0
2014-06-19 12:00:00,12.62,12.66,12.62,12.64,848000.0,12.62,12.66,12.62,12.64,848000.0
2014-06-19 12:30:00,12.64,12.64,12.59,12.61,1972900.0,12.64,12.64,12.59,12.61,1972900.0
2014-06-19 13:00:00,12.61,12.61,12.58,12.6,827200.0,12.61,12.61,12.58,12.6,827200.0
2014-06-19 13:30:00,12.6,12.63,12.6,12.63,695900.0,12.6,12.63,12.6,12.63,695900.0
2014-06-19 14:00:00,12.63,12.64,12.61,12.63,450600.0,12.63,12.64,12.61,12.63,450600.0
2014-06-19 14:30:00,12.64,12.65,12.62,12.63,1203400.0,12.64,12.65,12.62,12.63,1203400.0
2014-06-19 15:00:00,12.63,12.65,12.62,12.64,748300.0,12.63,12.65,12.62,12.64,748300.0
2014-06-19 15:30:00,12.63,12.7,12.63,12.66,2423800.0,12.63,12.7,12.63,12.66,2423800.0
2014-06-20 09:30:00,12.69,12.74,12.45,12.52,3277800.0,12.69,12.74,12.45,12.52,3277800.0
2014-06-20 10:00:00,12.53,12.65,12.53,12.54,1125700.0,12.53,12.65,12.53,12.54,1125700.0
2014-06-20 10:30:00,12.54,12.57,12.5,12.56,569900.0,12.54,12.57,12.5,12.56,569900.0
2014-06-20 11:00:00,12.55,12.57,12.53,12.55,278800.0,12.55,12.57,12.53,12.55,278800.0
2014-06-20 11:30:00,12.54,12.55,12.52,12.54,630100.0,12.54,12.55,12.52,12.54,630100.0
2014-06-20 12:00:00,12.54,12.57,12.53,12.57,218700.0,12.54,12.57,12.53,12.57,218700.0
2014-06-20 12:30:00,12.57,12.59,12.56,12.58,294600.0,12.57,12.59,12.56,12.58,294600.0
2014-06-20 13:00:00,12.58,12.58,12.56,12.57,175800.0,12.58,12.58,12.56,12.57,175800.0
2014-06-20 13:30:00,12.57,12.62,12.57,12.6,889600.0,12.57,12.62,12.57,12.6,889600.0
2014-06-20 14:00:00,12.61,12.66,12.6,12.65,466900.0,12.61,12.66,12.6,12.65,466900.0
2014-06-20 14:30:00,12.65,12.66,12.62,12.65,395600.0,12.65,12.66,12.62,12.65,395600.0
2014-06-20 15:00:00,12.64,12.66,12.64,12.66,286500.0,12.64,12.66,12.64,12.66,286500.0
2014-06-20 15:30:00,12.66,12.71,12.66,12.7,1302400.0,12.66,12.71,12.66,12.7,1302400.0
2014-06-23 09:30:00,12.72,12.75,12.63,12.63,820400.0,12.72,12.75,12.63,12.63,820400.0
2014-06-23 10:00:00,12.63,12.69,12.63,12.66,502900.0,12.63,12.69,12.63,12.66,502900.0
2014-06-23 10:30:00,12.67,12.69,12.62,12.68,482900.0,12.67,12.69,12.62,12.68,482900.0
2014-06-23 11:00:00,12.68,12.68,12.64,12.64,231200.0,12.68,12.68,12.64,12.64,231200.0
2014-06-23 11:30:00,12.65,12.69,12.64,12.67,340000.0,12.65,12.69,12.64,12.67,340000.0
2014-06-23 12:00:00,12.67,12.68,12.66,12.68,111300.0,12.67,12.68,12.66,12.68,111300.0
2014-06-23 12:30:00,12.68,12.69,12.65,12.68,230800.0,12.68,12.69,12.65,12.68,230800.0
2014-06-23 13:00:00,12.68,12.69,12.66,12.67,123000.0,12.68,12.69,12.66,12.67,123000.0
2014-06-23 13:30:00,12.67,12.69,12.66,12.67,297800.0,12.67,12.69,12.66,12.67,297800.0
2014-06-23 14:00:00,12.67,12.68,12.65,12.65,975600.0,12.67,12.68,12.65,12.65,975600.0
2014-06-23 14:30:00,12.66,12.66,12.6,12.62,993600.0,12.66,12.66,12.6,12.62,993600.0
2014-06-23 15:00:00,12.61,12.62,12.6,12.62,414500.0,12.61,12.62,12.6,12.62,414500.0
2014-06-23 15:30:00,12.62,12.63,12.61,12.63,1123300.0,12.62,12.63,12.61,12.63,1123300.0
2014-06-24 09:30:00,12.66,12.67,12.6,12.65,415300.0,12.66,12.67,12.6,12.65,415300.0
2014-06-24 10:00:00,12.66,12.67,12.63,12.66,655600.0,12.66,12.67,12.63,12.66,655600.0
2014-06-24 10:30:00,12.66,12.67,12.63,12.67,900200.0,12.66,12.67,12.63,12.67,900200.0
2014-06-24 11:00:00,12.67,12.7,12.66,12.67,836900.0,12.67,12.7,12.66,12.67,836900.0
2014-06-24 11:30:00,12.68,12.72,12.66,12.7,482100.0,12.68,12.72,12.66,12.7,482100.0
2014-06-24 12:00:00,12.7,12.71,12.69,12.69,298200.0,12.7,12.71,12.69,12.69,298200.0
2014-06-24 12:30:00,12.69,12.7,12.67,12.67,202200.0,12.69,12.7,12.67,12.67,202200.0
2014-06-24 13:00:00,12.68,12.68,12.63,12.66,350100.0,12.68,12.68,12.63,12.66,350100.0
2014-06-24 13:30:00,12.65,12.66,12.63,12.65,189600.0,12.65,12.66,12.63,12.65,189600.0
2014-06-24 14:00:00,12.65,12.68,12.64,12.65,290900.0,12.65,12.68,12.64,12.65,290900.0
2014-06-24 14:30:00,12.65,12.66,12.63,12.64,653400.0,12.65,12.66,12.63,12.64,653400.0
2014-06-24 15:00:00,12.65,12.65,12.58,12.58,524300.0,12.65,12.65,12.58,12.58,524300.0
2014-06-24 15:30:00,12.58,12.6,12.57,12.59,1030100.0,12.58,12.6,12.57,12.59,1030100.0
2014-06-25 09:30:00,12.63,12.75,12.63,12.66,1156000.0,12.63,12.75,12.63,12.66,1156000.0
2014-06-25 10:00:00,12.66,12.73,12.63,12.71,733200.0,12.66,12.73,12.63,12.71,733200.0
2014-06-25 10:30:00,12.7,12.71,12.65,12.69,471400.0,12.7,12.71,12.65,12.69,471400.0
2014-06-25 11:00:00,12.68,12.71,12.64,12.65,590900.0,12.68,12.71,12.64,12.65,590900.0
2014-06-25 11:30:00,12.66,12.69,12.65,12.67,910200.0,12.66,12.69,12.65,12.67,910200.0
2014-06-25 12:00:00,12.68,12.68,12.65,12.67,437500.0,12.68,12.68,12.65,12.67,437500.0
2014-06-25 12:30:00,12.66,12.67,12.65,12.66,306300.0,12.66,12.67,12.65,12.66,306300.0
2014-06-25 13:00:00,12.67,12.7,12.66,12.68,312900.0,12.67,12.7,12.66,12.68,312900.0
2014-06-25 13:30:00,12.69,12.7,12.66,12.7,364500.0,12.69,12.7,12.66,12.7,364500.0
2014-06-25 14:00:00,12.7,12.7,12.68,12.69,510400.0,12.7,12.7,12.68,12.69,510400.0
2014-06-25 14:30:00,12.69,12.72,12.69,12.7,442800.0,12.69,12.72,12.69,12.7,442800.0
2014-06-25 15:00:00,12.7,12.71,12.69,12.71,363800.0,12.7,12.71,12.69,12.71,363800.0
2014-06-25 15:30:00,12.71,12.73,12.69,12.69,1788200.0,12.71,12.73,12.69,12.69,1788200.0
2014-06-26 09:30:00,12.7,12.71,12.59,12.61,543600.0,12.7,12.71,12.59,12.61,543600.0
2014-06-26 10:00:00,12.62,12.65,12.6,12.61,342400.0,12.62,12.65,12.6,12.61,342400.0
2014-06-26 10:30:00,12.61,12.66,12.6,12.63,558000.0,12.61,12.66,12.6,12.63,558000.0
2014-06-26 11:00:00,12.63,12.65,12.62,12.64,332100.0,12.63,12.65,12.62,12.64,332100.0
2014-06-26 11:30:00,12.63,12.67,12.63,12.66,424000.0,12.63,12.67,12.63,12.66,424000.0
2014-06-26 12:00:00,12.66,12.69,12.65,12.67,698400.0,12.66,12.69,12.65,12.67,698400.0
2014-06-26 12:30:00,12.66,12.68,12.63,12.64,745000.0,12.66,12.68,12.63,12.64,745000.0
2014-06-26 13:00:00,12.64,12.7,12.64,12.68,407600.0,12.64,12.7,12.64,12.68,407600.0
2014-06-26 13:30:00,12.68,12.7,12.67,12.69,199300.0,12.68,12.7,12.67,12.69,199300.0
2014-06-26 14:00:00,12.68,12.7,12.67,12.69,352000.0,12.68,12.7,12.67,12.69,352000.0
2014-06-26 14:30:00,12.69,12.69,12.67,12.69,152900.0,12.69,12.69,12.67,12.69,152900.0
2014-06-26 15:00:00,12.69,12.69,12.67,12.68,728500.0,12.69,12.69,12.67,12.68,728500.0
2014-06-26 15:30:00,12.67,12.68,12.62,12.63,8351400.0,12.67,12.68,12.62,12.63,8351400.0
2014-06-27 09:30:00,12.61,12.71,12.6,12.68,3221000.0,12.61,12.71,12.6,12.68,3221000.0
2014-06-27 10:00:00,12.68,12.73,12.66,12.7,985200.0,12.68,12.73,12.66,12.7,985200.0
2014-06-27 10:30:00,12.71,12.77,12.7,12.72,1028900.0,12.71,12.77,12.7,12.72,1028900.0
2014-06-27 11:00:00,12.72,12.75,12.71,12.73,431200.0,12.72,12.75,12.71,12.73,431200.0
2014-06-27 11:30:00,12.74,12.74,12.72,12.72,428600.0,12.74,12.74,12.72,12.72,428600.0
2014-06-27 12:00:00,12.72,12.75,12.72,12.73,264300.0,12.72,12.75,12.72,12.73,264300.0
2014-06-27 12:30:00,12.74,12.75,12.71,12.71,461300.0,12.74,12.75,12.71,12.71,461300.0
2014-06-27 13:00:00,12.71,12.72,12.68,12.69,204200.0,12.71,12.72,12.68,12.69,204200.0
2014-06-27 13:30:00,12.69,12.71,12.67,12.7,1426600.0,12.69,12.71,12.67,12.7,1426600.0
2014-06-27 14:00:00,12.7,12.74,12.69,12.69,645200.0,12.7,12.74,12.69,12.69,645200.0
2014-06-27 14:30:00,12.69,12.72,12.68,12.72,269300.0,12.69,12.72,12.68,12.72,269300.0
2014-06-27 15:00:00,12.72,12.75,12.71,12.75,236500.0,12.72,12.75,12.71,12.75,236500.0
2014-06-27 15:30:00,12.74,12.77,12.74,12.76,1292400.0,12.74,12.77,12.74,12.76,1292400.0
2014-06-30 09:30:00,12.86,12.86,12.74,12.76,593200.0,12.86,12.86,12.74,12.76,593200.0
2014-06-30 10:00:00,12.76,12.8,12.75,12.78,355700.0,12.76,12.8,12.75,12.78,355700.0
2014-06-30 10:30:00,12.78,12.78,12.71,12.74,253000.0,12.78,12.78,12.71,12.74,253000.0
2014-06-30 11:00:00,12.74,12.76,12.73,12.75,292300.0,12.74,12.76,12.73,12.75,292300.0
2014-06-30 11:30:00,12.76,12.77,12.75,12.77,269100.0,12.76,12.77,12.75,12.77,269100.0
2014-06-30 12:00:00,12.77,12.79,12.76,12.79,111600.0,12.77,12.79,12.76,12.79,111600.0
2014-06-30 12:30:00,12.79,12.79,12.78,12.79,68200.0,12.79,12.79,12.78,12.79,68200.0
2014-06-30 13:00:00,12.79,12.8,12.78,12.79,172900.0,12.79,12.8,12.78,12.79,172900.0
2014-06-30 13:30:00,12.79,12.8,12.77,12.77,212600.0,12.79,12.8,12.77,12.77,212600.0
2014-06-30 14:00:00,12.77,12.79,12.77,12.79,161300.0,12.77,12.79,12.77,12.79,161300.0
2014-06-30 14:30:00,12.79,12.79,12.78,12.79,111600.0,12.79,12.79,12.78,12.79,111600.0
2014-06-30 15:00:00,12.79,12.8,12.76,12.76,370200.0,12.79,12.8,12.76,12.76,370200.0
2014-06-30 15:30:00,12.76,12.77,12.74,12.76,1563500.0,12.76,12.77,12.74,12.76,1563500.0
2014-07-01 09:30:00,12.78,12.87,12.77,12.85,713400.0,12.78,12.87,12.77,12.85,713400.0
2014-07-01 10:00:00,12.85,12.91,12.82,12.85,1057500.0,12.85,12.91,12.82,12.85,1057500.0
2014-07-01 10:30:00,12.84,12.9,12.84,12.89,707900.0,12.84,12.9,12.84,12.89,707900.0
2014-07-01 11:00:00,12.89,12.96,12.89,12.95,536100.0,12.89,12.96,12.89,12.95,536100.0
2014-07-01 11:30:00,12.96,12.99,12.95,12.98,281200.0,12.96,12.99,12.95,12.98,281200.0
2014-07-01 12:00:00,12.98,13.0,12.97,12.98,418500.0,12.98,13.0,12.97,12.98,418500.0
2014-07-01 12:30:00,12.98,13.02,12.97,13.01,460600.0,12.98,13.02,12.97,13.01,460600.0
2014-07-01 13:00:00,13.01,13.01,12.99,12.99,311300.0,13.01,13.01,12.99,12.99,311300.0
2014-07-01 13:30:00,13.0,13.02,12.99,13.02,330000.0,13.0,13.02,12.99,13.02,330000.0
2014-07-01 14:00:00,13.02,13.03,12.99,13.0,395600.0,13.02,13.03,12.99,13.0,395600.0
2014-07-01 14:30:00,13.0,13.03,12.99,13.01,1069400.0,13.0,13.03,12.99,13.01,1069400.0
2014-07-01 15:00:00,13.01,13.03,12.97,13.02,671700.0,13.01,13.03,12.97,13.02,671700.0
2014-07-01 15:30:00,13.01,13.03,12.99,13.0,1066300.0,13.01,13.03,12.99,13.0,1066300.0
2014-07-02 09:30:00,12.96,13.06,12.92,13.06,604000.0,12.96,13.06,12.92,13.06,604000.0
2014-07-02 10:00:00,13.06,13.07,13.0,13.02,346100.0,13.06,13.07,13.0,13.02,346100.0
2014-07-02 10:30:00,13.02,13.07,12.98,13.04,1371400.0,13.02,13.07,12.98,13.04,1371400.0
2014-07-02 11:00:00,13.04,13.08,13.03,13.07,362600.0,13.04,13.08,13.03,13.07,362600.0
2014-07-02 11:30:00,13.08,13.13,13.07,13.12,804900.0,13.08,13.13,13.07,13.12,804900.0
2014-07-02 12:00:00,13.12,13.12,13.07,13.1,214200.0,13.12,13.12,13.07,13.1,214200.0
2014-07-02 12:30:00,13.09,13.1,13.05,13.09,392000.0,13.09,13.1,13.05,13.09,392000.0
2014-07-02 13:00:00,13.09,13.1,13.08,13.1,196900.0,13.09,13.1,13.08,13.1,196900.0
2014-07-02 13:30:00,13.09,13.1,13.08,13.09,218200.0,13.09,13.1,13.08,13.09,218200.0
2014-07-02 14:00:00,13.09,13.11,13.08,13.1,581000.0,13.09,13.11,13.08,13.1,581000.0
2014-07-02 14:30:00,13.1,13.11,13.09,13.11,303900.0,13.1,13.11,13.09,13.11,303900.0
2014-07-02 15:00:00,13.11,13.11,13.1,13.11,219500.0,13.11,13.11,13.1,13.11,219500.0
2014-07-02 15:30:00,13.11,13.13,13.1,13.13,1208300.0,13.11,13.13,13.1,13.13,1208300.0
2014-07-03 09:30:00,13.11,13.12,13.02,13.06,419600.0,13.11,13.12,13.02,13.06,419600.0
2014-07-03 10:00:00,13.06,13.07,13.0,13.06,849900.0,13.06,13.07,13.0,13.06,849900.0
2014-07-03 10:30:00,13.06,13.13,13.04,13.13,656300.0,13.06,13.13,13.04,13.13,656300.0
2014-07-03 11:00:00,13.13,13.13,13.09,13.12,247500.0,13.13,13.13,13.09,13.12,247500.0
2014-07-03 11:30:00,13.12,13.12,13.09,13.1,241200.0,13.12,13.12,13.09,13.1,241200.0
2014-07-03 12:00:00,13.09,13.1,13.06,13.1,342500.0,13.09,13.1,13.06,13.1,342500.0
2014-07-03 12:30:00,13.1,13.11,13.09,13.11,497800.0,13.1,13.11,13.09,13.11,497800.0
2014-07-07 09:30:00,13.05,13.1,13.02,13.1,515400.0,13.05,13.1,13.02,13.1,515400.0
2014-07-07 10:00:00,13.1,13.14,13.08,13.09,502100.0,13.1,13.14,13.08,13.09,502100.0
2014-07-07 10:30:00,13.09,13.12,13.04,13.05,568800.0,13.09,13.12,13.04,13.05,568800.0
2014-07-07 11:00:00,13.04,13.07,13.01,13.04,532200.0,13.04,13.07,13.01,13.04,532200.0
2014-07-07 11:30:00,13.04,13.05,13.01,13.03,251700.0,13.04,13.05,13.01,13.03,251700.0
2014-07-07 12:00:00,13.02,13.07,13.02,13.07,145900.0,13.02,13.07,13.02,13.07,145900.0
2014-07-07 12:30:00,13.07,13.08,13.04,13.04,290300.0,13.07,13.08,13.04,13.04,290300.0
2014-07-07 13:00:00,13.05,13.05,13.03,13.05,289600.0,13.05,13.05,13.03,13.05,289600.0
2014-07-07 13:30:00,13.04,13.05,13.02,13.04,342600.0,13.04,13.05,13.02,13.04,342600.0
2014-07-07 14:00:00,13.04,13.06,13.03,13.04,387400.0,13.04,13.06,13.03,13.04,387400.0
2014-07-07 14:30:00,13.04,13.05,13.04,13.04,140800.0,13.04,13.05,13.04,13.04,140800.0
2014-07-07 15:00:00,13.05,13.05,13.03,13.04,259300.0,13.05,13.05,13.03,13.04,259300.0
2014-07-07 15:30:00,13.04,13.04,13.02,13.03,1255300.0,13.04,13.04,13.02,13.03,1255300.0
2014-07-08 09:30:00,13.05,13.06,12.95,12.99,542500.0,13.05,13.06,12.95,12.99,542500.0
2014-07-08 10:00:00,12.99,13.05,12.96,13.02,1171800.0,12.99,13.05,12.96,13.02,1171800.0
2014-07-08 10:30:00,13.02,13.02,12.99,13.0,558500.0,13.02,13.02,12.99,13.0,558500.0
2014-07-08 11:00:00,13.0,13.01,12.93,12.94,1079100.0,13.0,13.01,12.93,12.94,1079100.0
2014-07-08 11:30:00,12.94,12.96,12.93,12.96,446800.0,12.94,12.96,12.93,12.96,446800.0
2014-07-08 12:00:00,12.96,12.96,12.93,12.96,516800.0,12.96,12.96,12.93,12.96,516800.0
2014-07-08 12:30:00,12.96,12.97,12.95,12.97,92900.0,12.96,12.97,12.95,12.97,92900.0
2014-07-08 13:00:00,12.97,12.98,12.96,12.97,139500.0,12.97,12.98,12.96,12.97,139500.0
2014-07-08 13:30:00,12.98,13.01,12.97,13.01,287000.0,12.98,13.01,12.97,13.01,287000.0
2014-07-08 14:00:00,13.0,13.05,12.99,13.04,563500.0,13.0,13.05,12.99,13.04,563500.0
2014-07-08 14:30:00,13.04,13.05,13.0,13.03,806000.0,13.04,13.05,13.0,13.03,806000.0
2014-07-08 15:00:00,13.03,13.03,12.99,13.0,560700.0,13.03,13.03,12.99,13.0,560700.0
2014-07-08 15:30:00,13.0,13.02,12.99,13.01,2264200.0,13.0,13.02,12.99,13.01,2264200.0
2014-07-09 09:30:00,12.99,13.09,12.99,13.0,433700.0,12.99,13.09,12.99,13.0,433700.0
2014-07-09 10:00:00,13.0,13.01,12.96,12.99,526500.0,13.0,13.01,12.96,12.99,526500.0
2014-07-09 10:30:00,12.99,13.05,12.98,13.0,370200.0,12.99,13.05,12.98,13.0,370200.0
2014-07-09 11:00:00,13.0,13.02,12.98,13.0,328900.0,13.0,13.02,12.98,13.0,328900.0
2014-07-09 11:30:00,13.0,13.02,12.99,13.02,219400.0,13.0,13.02,12.99,13.02,219400.0
2014-07-09 12:00:00,13.02,13.06,13.01,13.03,457400.0,13.02,13.06,13.01,13.03,457400.0
2014-07-09 12:30:00,13.03,13.05,13.03,13.03,168400.0,13.03,13.05,13.03,13.03,168400.0
2014-07-09 13:00:00,13.03,13.05,13.02,13.03,169800.0,13.03,13.05,13.02,13.03,169800.0
2014-07-09 13:30:00,13.03,13.06,13.02,13.02,274800.0,13.03,13.06,13.02,13.02,274800.0
2014-07-09 14:00:00,13.02,13.05,13.0,13.04,556100.0,13.02,13.05,13.0,13.04,556100.0
2014-07-09 14:30:00,13.04,13.06,13.03,13.03,430600.0,13.04,13.06,13.03,13.03,430600.0
2014-07-09 15:00:00,13.04,13.04,13.02,13.02,332700.0,13.04,13.04,13.02,13.02,332700.0
2014-07-09 15:30:00,13.02,13.03,13.0,13.01,1463000.0,13.02,13.03,13.0,13.01,1463000.0
2014-07-10 09:30:00,12.94,12.94,12.83,12.88,1361000.0,12.94,12.94,12.83,12.88,1361000.0
2014-07-10 10:00:00,12.89,12.98,12.87,12.95,1102500.0,12.89,12.98,12.87,12.95,1102500.0
2014-07-10 10:30:00,12.94,13.04,12.93,13.0,441300.0,12.94,13.04,12.93,13.0,441300.0
2014-07-10 11:00:00,13.0,13.03,13.0,13.01,229400.0,13.0,13.03,13.0,13.01,229400.0
2014-07-10 11:30:00,13.01,13.04,12.99,13.03,337500.0,13.01,13.04,12.99,13.03,337500.0
2014-07-10 12:00:00,13.03,13.05,13.02,13.03,210900.0,13.03,13.05,13.02,13.03,210900.0
2014-07-10 12:30:00,13.04,13.05,13.01,13.01,101500.0,13.04,13.05,13.01,13.01,101500.0
2014-07-10 13:00:00,13.01,13.1,13.01,13.06,705600.0,13.01,13.1,13.01,13.06,705600.0
2014-07-10 13:30:00,13.07,13.09,13.04,13.07,420800.0,13.07,13.09,13.04,13.07,420800.0
2014-07-10 14:00:00,13.07,13.07,13.04,13.07,359600.0,13.07,13.07,13.04,13.07,359600.0
2014-07-10 14:30:00,13.06,13.08,13.01,13.03,642200.0,13.06,13.08,13.01,13.03,642200.0
2014-07-10 15:00:00,13.03,13.09,13.01,13.08,1028300.0,13.03,13.09,13.01,13.08,1028300.0
2014-07-10 15:30:00,13.08,13.1,13.06,13.09,1787700.0,13.08,13.1,13.06,13.09,1787700.0
2014-07-11 09:30:00,13.01,13.01,12.92,12.96,1992500.0,13.01,13.01,12.92,12.96,1992500.0
2014-07-11 10:00:00,12.96,13.02,12.91,13.01,1146300.0,12.96,13.02,12.91,13.01,1146300.0
2014-07-11 10:30:00,13.01,13.01,12.95,12.96,314500.0,13.01,13.01,12.95,12.96,314500.0
2014-07-11 11:00:00,12.96,12.98,12.96,12.96,217800.0,12.96,12.98,12.96,12.96,217800.0
2014-07-11 11:30:00,12.97,13.03,12.96,13.02,890000.0,12.97,13.03,12.96,13.02,890000.0
2014-07-11 12:00:00,13.01,13.1,13.0,13.1,1416600.0,13.01,13.1,13.0,13.1,1416600.0
2014-07-11 12:30:00,13.09,13.1,13.02,13.04,410200.0,13.09,13.1,13.02,13.04,410200.0
2014-07-11 13:00:00,13.03,13.1,13.03,13.1,344500.0,13.03,13.1,13.03,13.1,344500.0
2014-07-11 13:30:00,13.1,13.12,13.08,13.12,300200.0,13.1,13.12,13.08,13.12,300200.0
2014-07-11 14:00:00,13.12,13.19,13.11,13.18,544100.0,13.12,13.19,13.11,13.18,544100.0
2014-07-11 14:30:00,13.18,13.25,13.17,13.21,1666200.0,13.18,13.25,13.17,13.21,1666200.0
2014-07-11 15:00:00,13.21,13.31,13.21,13.28,2558700.0,13.21,13.31,13.21,13.28,2558700.0
2014-07-11 15:30:00,13.27,13.29,13.24,13.28,1850100.0,13.27,13.29,13.24,13.28,1850100.0
2014-07-14 09:30:00,13.34,13.34,13.18,13.18,932300.0,13.34,13.34,13.18,13.18,932300.0
2014-07-14 10:00:00,13.19,13.23,13.17,13.17,410800.0,13.19,13.23,13.17,13.17,410800.0
2014-07-14 10:30:00,13.17,13.2,13.16,13.18,354400.0,13.17,13.2,13.16,13.18,354400.0
2014-07-14 11:00:00,13.17,13.18,13.16,13.17,631200.0,13.17,13.18,13.16,13.17,631200.0
2014-07-14 11:30:00,13.17,13.18,13.12,13.12,406100.0,13.17,13.18,13.12,13.12,406100.0
2014-07-14 12:00:00,13.12,13.15,13.12,13.14,580200.0,13.12,13.15,13.12,13.14,580200.0
2014-07-14 12:30:00,13.13,13.17,13.13,13.17,275700.0,13.13,13.17,13.13,13.17,275700.0
2014-07-14 13:00:00,13.16,13.18,13.16,13.17,202000.0,13.16,13.18,13.16,13.17,202000.0
2014-07-14 13:30:00,13.17,13.21,13.16,13.19,386300.0,13.17,13.21,13.16,13.19,386300.0
2014-07-14 14:00:00,13.2,13.2,13.12,13.13,1320000.0,13.2,13.2,13.12,13.13,1320000.0
2014-07-14 14:30:00,13.13,13.13,13.06,13.07,1378000.0,13.13,13.13,13.06,13.07,1378000.0
2014-07-14 15:00:00,13.07,13.08,13.03,13.04,659700.0,13.07,13.08,13.03,13.04,659700.0
2014-07-14 15:30:00,13.04,13.04,13.0,13.03,1377900.0,13.04,13.04,13.0,13.03,1377900.0
2014-07-15 09:30:00,12.99,13.1,12.94,12.94,1137500.0,12.99,13.1,12.94,12.94,1137500.0
2014-07-15 10:00:00,12.95,12.97,12.81,12.82,1678200.0,12.95,12.97,12.81,12.82,1678200.0
2014-07-15 10:30:00,12.82,12.84,12.75,12.79,891000.0,12.82,12.84,12.75,12.79,891000.0
2014-07-15 11:00:00,12.79,12.79,12.72,12.72,860600.0,12.79,12.79,12.72,12.72,860600.0
2014-07-15 11:30:00,12.72,12.74,12.66,12.68,996800.0,12.72,12.74,12.66,12.68,996800.0
2014-07-15 12:00:00,12.68,12.71,12.65,12.66,958900.0,12.68,12.71,12.65,12.66,958900.0
2014-07-15 12:30:00,12.66,12.77,12.66,12.72,1321700.0,12.66,12.77,12.66,12.72,1321700.0
2014-07-15 13:00:00,12.72,12.84,12.72,12.83,1405200.0,12.72,12.84,12.72,12.83,1405200.0
2014-07-15 13:30:00,12.83,12.89,12.82,12.85,1070300.0,12.83,12.89,12.82,12.85,1070300.0
2014-07-15 14:00:00,12.85,12.88,12.84,12.85,615000.0,12.85,12.88,12.84,12.85,615000.0
2014-07-15 14:30:00,12.84,12.87,12.83,12.87,794300.0,12.84,12.87,12.83,12.87,794300.0
2014-07-15 15:00:00,12.87,12.87,12.84,12.84,480400.0,12.87,12.87,12.84,12.84,480400.0
2014-07-15 15:30:00,12.84,12.85,12.84,12.84,1393000.0,12.84,12.85,12.84,12.84,1393000.0
2014-07-16 09:30:00,12.85,12.91,12.81,12.91,1062000.0,12.85,12.91,12.81,12.91,1062000.0
2014-07-16 10:00:00,12.91,13.01,12.89,12.91,704100.0,12.91,13.01,12.89,12.91,704100.0
2014-07-16 10:30:00,12.91,12.94,12.85,12.85,947500.0,12.91,12.94,12.85,12.85,947500.0
2014-07-16 11:00:00,12.85,12.9,12.84,12.89,301500.0,12.85,12.9,12.84,12.89,301500.0
2014-07-16 11:30:00,12.88,12.91,12.87,12.9,284000.0,12.88,12.91,12.87,12.9,284000.0
2014-07-16 12:00:00,12.91,12.96,12.9,12.95,347800.0,12.91,12.96,12.9,12.95,347800.0
2014-07-16 12:30:00,12.95,12.96,12.93,12.94,250100.0,12.95,12.96,12.93,12.94,250100.0
2014-07-16 13:00:00,12.94,12.98,12.93,12.96,413900.0,12.94,12.98,12.93,12.96,413900.0
2014-07-16 13:30:00,12.96,12.97,12.9,12.92,445200.0,12.96,12.97,12.9,12.92,445200.0
2014-07-16 14:00:00,12.92,12.92,12.89,12.91,326800.0,12.92,12.92,12.89,12.91,326800.0
2014-07-16 14:30:00,12.91,12.91,12.87,12.87,431000.0,12.91,12.91,12.87,12.87,431000.0
2014-07-16 15:00:00,12.88,12.93,12.87,12.88,1265300.0,12.88,12.93,12.87,12.88,1265300.0
2014-07-16 15:30:00,12.87,12.88,12.85,12.86,1351200.0,12.87,12.88,12.85,12.86,1351200.0
2014-07-17 09:30:00,12.77,12.78,12.68,12.73,495500.0,12.77,12.78,12.68,12.73,495500.0
2014-07-17 10:00:00,12.73,12.8,12.72,12.75,586300.0,12.73,12.8,12.72,12.75,586300.0
2014-07-17 10:30:00,12.75,12.76,12.68,12.69,328100.0,12.75,12.76,12.68,12.69,328100.0
2014-07-17 11:00:00,12.69,12.7,12.62,12.65,504000.0,12.69,12.7,12.62,12.65,504000.0
2014-07-17 11:30:00,12.64,12.66,12.62,12.63,344700.0,12.64,12.66,12.62,12.63,344700.0
2014-07-17 12:00:00,12.63,12.64,12.6,12.64,356100.0,12.63,12.64,12.6,12.64,356100.0
2014-07-17 12:30:00,12.64,12.66,12.63,12.65,221800.0,12.64,12.66,12.63,12.65,221800.0
2014-07-17 13:00:00,12.65,12.69,12.65,12.67,350900.0,12.65,12.69,12.65,12.67,350900.0
2014-07-17 13:30:00,12.67,12.68,12.61,12.63,438200.0,12.67,12.68,12.61,12.63,438200.0
2014-07-17 14:00:00,12.63,12.63,12.59,12.59,429600.0,12.63,12.63,12.59,12.59,429600.0
2014-07-17 14:30:00,12.6,12.62,12.59,12.59,377000.0,12.6,12.62,12.59,12.59,377000.0
2014-07-17 15:00:00,12.59,12.6,12.49,12.49,1407600.0,12.59,12.6,12.49,12.49,1407600.0
2014-07-17 15:30:00,12.49,12.51,12.44,12.46,1780000.0,12.49,12.51,12.44,12.46,1780000.0
2014-07-18 09:30:00,12.52,12.63,12.51,12.55,998000.0,12.52,12.63,12.51,12.55,998000.0
2014-07-18 10:00:00,12.55,12.59,12.5,12.57,538700.0,12.55,12.59,12.5,12.57,538700.0
2014-07-18 10:30:00,12.57,12.59,12.51,12.55,527300.0,12.57,12.59,12.51,12.55,527300.0
2014-07-18 11:00:00,12.54,12.55,12.5,12.55,381800.0,12.54,12.55,12.5,12.55,381800.0
2014-07-18 11:30:00,12.55,12.59,12.54,12.54,241300.0,12.55,12.59,12.54,12.54,241300.0
2014-07-18 12:00:00,12.54,12.59,12.51,12.59,650600.0,12.54,12.59,12.51,12.59,650600.0
2014-07-18 12:30:00,12.59,12.65,12.57,12.64,789500.0,12.59,12.65,12.57,12.64,789500.0
2014-07-18 13:00:00,12.64,12.64,12.61,12.63,403900.0,12.64,12.64,12.61,12.63,403900.0
2014-07-18 13:30:00,12.63,12.67,12.61,12.67,283800.0,12.63,12.67,12.61,12.67,283800.0
2014-07-18 14:00:00,12.66,12.67,12.63,12.66,284000.0,12.66,12.67,12.63,12.66,284000.0
2014-07-18 14:30:00,12.66,12.66,12.62,12.62,335000.0,12.66,12.66,12.62,12.62,335000.0
2014-07-18 15:00:00,12.62,12.69,12.6,12.68,629800.0,12.62,12.69,12.6,12.68,629800.0
2014-07-18 15:30:00,12.68,12.68,12.66,12.67,494500.0,12.68,12.68,12.66,12.67,494500.0
2014-07-21 09:30:00,12.67,12.67,12.54,12.55,721200.0,12.67,12.67,12.54,12.55,721200.0
2014-07-21 10:00:00,12.55,12.57,12.51,12.55,593700.0,12.55,12.57,12.51,12.55,593700.0
2014-07-21 10:30:00,12.54,12.54,12.48,12.54,386300.0,12.54,12.54,12.48,12.54,386300.0
2014-07-21 11:00:00,12.54,12.56,12.52,12.54,412600.0,12.54,12.56,12.52,12.54,412600.0
2014-07-21 11:30:00,12.53,12.55,12.51,12.54,551600.0,12.53,12.55,12.51,12.54,551600.0
2014-07-21 12:00:00,12.53,12.55,12.52,12.54,282400.0,12.53,12.55,12.52,12.54,282400.0
2014-07-21 12:30:00,12.54,12.56,12.53,12.54,333500.0,12.54,12.56,12.53,12.54,333500.0
2014-07-21 13:00:00,12.53,12.56,12.52,12.55,677400.0,12.53,12.56,12.52,12.55,677400.0
2014-07-21 13:30:00,12.56,12.63,12.55,12.6,973300.0,12.56,12.63,12.55,12.6,973300.0
2014-07-21 14:00:00,12.6,12.62,12.57,12.58,638000.0,12.6,12.62,12.57,12.58,638000.0
2014-07-21 14:30:00,12.58,12.59,12.55,12.58,342500.0,12.58,12.59,12.55,12.58,342500.0
2014-07-21 15:00:00,12.58,12.59,12.57,12.59,373000.0,12.58,12.59,12.57,12.59,373000.0
2014-07-21 15:30:00,12.59,12.6,12.55,12.56,1740800.0,12.59,12.6,12.55,12.56,1740800.0
2014-07-22 09:30:00,12.66,12.8,12.65,12.77,1137800.0,12.66,12.8,12.65,12.77,1137800.0
2014-07-22 10:00:00,12.77,12.88,12.77,12.83,754800.0,12.77,12.88,12.77,12.83,754800.0
2014-07-22 10:30:00,12.84,12.92,12.82,12.9,880900.0,12.84,12.92,12.82,12.9,880900.0
2014-07-22 11:00:00,12.9,12.92,12.88,12.9,512800.0,12.9,12.92,12.88,12.9,512800.0
2014-07-22 11:30:00,12.91,12.94,12.9,12.93,833100.0,12.91,12.94,12.9,12.93,833100.0
2014-07-22 12:00:00,12.93,12.94,12.92,12.93,158000.0,12.93,12.94,12.92,12.93,158000.0
2014-07-22 12:30:00,12.93,12.96,12.92,12.93,407100.0,12.93,12.96,12.92,12.93,407100.0
2014-07-22 13:00:00,12.93,12.97,12.93,12.96,761500.0,12.93,12.97,12.93,12.96,761500.0
2014-07-22 13:30:00,12.95,12.97,12.93,12.95,410300.0,12.95,12.97,12.93,12.95,410300.0
2014-07-22 14:00:00,12.95,12.95,12.88,12.91,579500.0,12.95,12.95,12.88,12.91,579500.0
2014-07-22 14:30:00,12.92,12.92,12.84,12.86,419600.0,12.92,12.92,12.84,12.86,419600.0
2014-07-22 15:00:00,12.86,12.88,12.85,12.86,493700.0,12.86,12.88,12.85,12.86,493700.0
2014-07-22 15:30:00,12.87,12.88,12.83,12.86,1766100.0,12.87,12.88,12.83,12.86,1766100.0
2014-07-23 09:30:00,12.87,12.96,12.84,12.85,474200.0,12.87,12.96,12.84,12.85,474200.0
2014-07-23 10:00:00,12.85,12.88,12.84,12.88,504300.0,12.85,12.88,12.84,12.88,504300.0
2014-07-23 10:30:00,12.88,12.92,12.86,12.86,213800.0,12.88,12.92,12.86,12.86,213800.0
2014-07-23 11:00:00,12.86,12.89,12.85,12.87,209300.0,12.86,12.89,12.85,12.87,209300.0
2014-07-23 11:30:00,12.88,12.94,12.88,12.94,386600.0,12.88,12.94,12.88,12.94,386600.0
2014-07-23 12:00:00,12.94,12.95,12.91,12.91,425300.0,12.94,12.95,12.91,12.91,425300.0
2014-07-23 12:30:00,12.91,12.93,12.9,12.93,225400.0,12.91,12.93,12.9,12.93,225400.0
2014-07-23 13:00:00,12.93,12.96,12.93,12.95,467900.0,12.93,12.96,12.93,12.95,467900.0
2014-07-23 13:30:00,12.95,13.01,12.94,13.01,908600.0,12.95,13.01,12.94,13.01,908600.0
2014-07-23 14:00:00,13.01,13.01,12.97,13.0,874400.0,13.01,13.01,12.97,13.0,874400.0
2014-07-23 14:30:00,13.0,13.03,12.99,13.01,667300.0,13.0,13.03,12.99,13.01,667300.0
2014-07-23 15:00:00,13.01,13.01,12.98,12.98,758900.0,13.01,13.01,12.98,12.98,758900.0
2014-07-23 15:30:00,12.98,13.04,12.98,13.03,2359800.0,12.98,13.04,12.98,13.03,2359800.0
2014-07-24 09:30:00,13.09,13.12,12.84,13.05,4102000.0,13.09,13.12,12.84,13.05,4102000.0
2014-07-24 10:00:00,13.05,13.1,12.99,13.03,1489800.0,13.05,13.1,12.99,13.03,1489800.0
2014-07-24 10:30:00,13.04,13.05,12.93,12.99,1053100.0,13.04,13.05,12.93,12.99,1053100.0
2014-07-24 11:00:00,12.99,13.09,12.98,13.08,1751600.0,12.99,13.09,12.98,13.08,1751600.0
2014-07-24 11:30:00,13.08,13.14,13.06,13.07,629300.0,13.08,13.14,13.06,13.07,629300.0
2014-07-24 12:00:00,13.07,13.12,13.07,13.09,328900.0,13.07,13.12,13.07,13.09,328900.0
2014-07-24 12:30:00,13.09,13.14,13.09,13.13,658900.0,13.09,13.14,13.09,13.13,658900.0
2014-07-24 13:00:00,13.13,13.15,13.1,13.13,738600.0,13.13,13.15,13.1,13.13,738600.0
2014-07-24 13:30:00,13.13,13.18,13.1,13.18,654100.0,13.13,13.18,13.1,13.18,654100.0
2014-07-24 14:00:00,13.17,13.2,13.16,13.19,882700.0,13.17,13.2,13.16,13.19,882700.0
2014-07-24 14:30:00,13.19,13.22,13.19,13.19,724700.0,13.19,13.22,13.19,13.19,724700.0
2014-07-24 15:00:00,13.19,13.24,13.19,13.22,1598700.0,13.19,13.24,13.19,13.22,1598700.0
2014-07-24 15:30:00,13.22,13.27,13.21,13.26,2474600.0,13.22,13.27,13.21,13.26,2474600.0
2014-07-25 09:30:00,13.26,13.29,13.23,13.26,3088600.0,13.26,13.29,13.23,13.26,3088600.0
2014-07-25 10:00:00,13.26,13.27,13.07,13.1,2827100.0,13.26,13.27,13.07,13.1,2827100.0
2014-07-25 10:30:00,13.1,13.17,13.09,13.1,1364300.0,13.1,13.17,13.09,13.1,1364300.0
2014-07-25 11:00:00,13.1,13.14,13.05,13.05,1148500.0,13.1,13.14,13.05,13.05,1148500.0
2014-07-25 11:30:00,13.05,13.12,13.01,13.1,806500.0,13.05,13.12,13.01,13.1,806500.0
2014-07-25 12:00:00,13.1,13.15,13.08,13.08,454800.0,13.1,13.15,13.08,13.08,454800.0
2014-07-25 12:30:00,13.08,13.09,13.04,13.07,387300.0,13.08,13.09,13.04,13.07,387300.0
2014-07-25 13:00:00,13.07,13.09,13.04,13.08,295400.0,13.07,13.09,13.04,13.08,295400.0
2014-07-25 13:30:00,13.08,13.11,13.04,13.11,335300.0,13.08,13.11,13.04,13.11,335300.0
2014-07-25 14:00:00,13.11,13.12,13.06,13.09,426800.0,13.11,13.12,13.06,13.09,426800.0
2014-07-25 14:30:00,13.09,13.12,13.05,13.07,764100.0,13.09,13.12,13.05,13.07,764100.0
2014-07-25 15:00:00,13.07,13.13,13.06,13.13,512300.0,13.07,13.13,13.06,13.13,512300.0
2014-07-25 15:30:00,13.13,13.15,13.11,13.11,1125700.0,13.13,13.15,13.11,13.11,1125700.0
2014-07-28 09:30:00,13.1,13.11,12.97,12.99,346800.0,13.1,13.11,12.97,12.99,346800.0
2014-07-28 10:00:00,12.99,12.99,12.89,12.9,399000.0,12.99,12.99,12.89,12.9,399000.0
2014-07-28 10:30:00,12.89,12.94,12.86,12.88,623700.0,12.89,12.94,12.86,12.88,623700.0
2014-07-28 11:00:00,12.88,12.91,12.86,12.9,603600.0,12.88,12.91,12.86,12.9,603600.0
2014-07-28 11:30:00,12.9,12.96,12.88,12.94,553400.0,12.9,12.96,12.88,12.94,553400.0
2014-07-28 12:00:00,12.94,12.96,12.89,12.89,547700.0,12.94,12.96,12.89,12.89,547700.0
2014-07-28 12:30:00,12.89,12.93,12.89,12.91,199400.0,12.89,12.93,12.89,12.91,199400.0
2014-07-28 13:00:00,12.91,12.95,12.88,12.95,924000.0,12.91,12.95,12.88,12.95,924000.0
2014-07-28 13:30:00,12.95,13.0,12.93,12.98,402900.0,12.95,13.0,12.93,12.98,402900.0
2014-07-28 14:00:00,12.98,12.98,12.94,12.96,239000.0,12.98,12.98,12.94,12.96,239000.0
2014-07-28 14:30:00,12.96,12.99,12.95,12.96,892400.0,12.96,12.99,12.95,12.96,892400.0
2014-07-28 15:00:00,12.96,12.97,12.95,12.96,228500.0,12.96,12.97,12.95,12.96,228500.0
2014-07-28 15:30:00,12.96,12.97,12.94,12.97,628300.0,12.96,12.97,12.94,12.97,628300.0
2014-07-29 09:30:00,12.92,12.99,12.85,12.96,735500.0,12.92,12.99,12.85,12.96,735500.0
2014-07-29 10:00:00,12.96,12.98,12.92,12.96,390600.0,12.96,12.98,12.92,12.96,390600.0
2014-07-29 10:30:00,12.96,12.97,12.95,12.95,200800.0,12.96,12.97,12.95,12.95,200800.0
2014-07-29 11:00:00,12.95,12.97,12.94,12.96,499800.0,12.95,12.97,12.94,12.96,499800.0
2014-07-29 11:30:00,12.96,12.96,12.94,12.96,172600.0,12.96,12.96,12.94,12.96,172600.0
2014-07-29 12:00:00,12.96,12.99,12.95,12.99,167900.0,12.96,12.99,12.95,12.99,167900.0
2014-07-29 12:30:00,12.99,13.0,12.97,13.0,122700.0,12.99,13.0,12.97,13.0,122700.0
2014-07-29 13:00:00,12.99,13.0,12.99,12.99,98900.0,12.99,13.0,12.99,12.99,98900.0
2014-07-29 13:30:00,13.0,13.0,12.9,12.91,684900.0,13.0,13.0,12.9,12.91,684900.0
2014-07-29 14:00:00,12.91,12.92,12.9,12.9,204000.0,12.91,12.92,12.9,12.9,204000.0
2014-07-29 14:30:00,12.9,12.92,12.89,12.89,195900.0,12.9,12.92,12.89,12.89,195900.0
2014-07-29 15:00:00,12.9,12.92,12.88,12.92,226000.0,12.9,12.92,12.88,12.92,226000.0
2014-07-29 15:30:00,12.92,12.93,12.9,12.9,1230200.0,12.92,12.93,12.9,12.9,1230200.0
2014-07-30 09:30:00,12.94,13.02,12.89,12.9,903700.0,12.94,13.02,12.89,12.9,903700.0
2014-07-30 10:00:00,12.9,12.99,12.88,12.97,460500.0,12.9,12.99,12.88,12.97,460500.0
2014-07-30 10:30:00,12.97,13.01,12.92,12.95,587800.0,12.97,13.01,12.92,12.95,587800.0
2014-07-30 11:00:00,12.95,12.99,12.94,12.96,598500.0,12.95,12.99,12.94,12.96,598500.0
2014-07-30 11:30:00,12.97,13.0,12.95,12.96,231300.0,12.97,13.0,12.95,12.96,231300.0
2014-07-30 12:00:00,12.95,12.99,12.95,12.97,231500.0,12.95,12.99,12.95,12.97,231500.0
2014-07-30 12:30:00,12.97,13.07,12.96,13.07,1551700.0,12.97,13.07,12.96,13.07,1551700.0
2014-07-30 13:00:00,13.07,13.11,13.03,13.03,651600.0,13.07,13.11,13.03,13.03,651600.0
2014-07-30 13:30:00,13.03,13.11,13.03,13.09,459600.0,13.03,13.11,13.03,13.09,459600.0
2014-07-30 14:00:00,13.1,13.26,13.08,13.2,1524600.0,13.1,13.26,13.08,13.2,1524600.0
2014-07-30 14:30:00,13.2,13.21,13.14,13.15,682800.0,13.2,13.21,13.14,13.15,682800.0
2014-07-30 15:00:00,13.15,13.17,13.13,13.15,1032400.0,13.15,13.17,13.13,13.15,1032400.0
2014-07-30 15:30:00,13.15,13.18,13.12,13.15,1443200.0,13.15,13.18,13.12,13.15,1443200.0
2014-07-31 09:30:00,13.02,13.07,12.94,13.0,562800.0,13.02,13.07,12.94,13.0,562800.0
2014-07-31 10:00:00,12.99,13.02,12.95,12.99,780400.0,12.99,13.02,12.95,12.99,780400.0
2014-07-31 10:30:00,12.98,13.04,12.89,12.91,1861700.0,12.98,13.04,12.89,12.91,1861700.0
2014-07-31 11:00:00,12.91,12.93,12.89,12.9,268900.0,12.91,12.93,12.89,12.9,268900.0
2014-07-31 11:30:00,12.89,12.91,12.85,12.85,344200.0,12.89,12.91,12.85,12.85,344200.0
2014-07-31 12:00:00,12.85,12.86,12.8,12.82,182800.0,12.85,12.86,12.8,12.82,182800.0
2014-07-31 12:30:00,12.82,12.88,12.81,12.85,293700.0,12.82,12.88,12.81,12.85,293700.0
2014-07-31 13:00:00,12.85,12.86,12.82,12.84,411100.0,12.85,12.86,12.82,12.84,411100.0
2014-07-31 13:30:00,12.84,12.87,12.83,12.84,246900.0,12.84,12.87,12.83,12.84,246900.0
2014-07-31 14:00:00,12.85,12.85,12.82,12.85,422200.0,12.85,12.85,12.82,12.85,422200.0
2014-07-31 14:30:00,12.85,12.85,12.82,12.84,649000.0,12.85,12.85,12.82,12.84,649000.0
2014-07-31 15:00:00,12.84,12.85,12.8,12.81,589300.0,12.84,12.85,12.8,12.81,589300.0
2014-07-31 15:30:00,12.8,12.85,12.78,12.79,1754800.0,12.8,12.85,12.78,12.79,1754800.0
2014-08-01 09:30:00,12.73,12.75,12.61,12.71,641100.0,12.73,12.75,12.61,12.71,641100.0
2014-08-01 10:00:00,12.71,12.74,12.65,12.67,556400.0,12.71,12.74,12.65,12.67,556400.0
2014-08-01 10:30:00,12.67,12.67,12.59,12.61,372100.0,12.67,12.67,12.59,12.61,372100.0
2014-08-01 11:00:00,12.6,12.61,12.52,12.54,681300.0,12.6,12.61,12.52,12.54,681300.0
2014-08-01 11:30:00,12.54,12.55,12.44,12.45,684700.0,12.54,12.55,12.44,12.45,684700.0
2014-08-01 12:00:00,12.45,12.52,12.44,12.51,555700.0,12.45,12.52,12.44,12.51,555700.0
2014-08-01 12:30:00,12.51,12.56,12.5,12.54,749300.0,12.51,12.56,12.5,12.54,749300.0
2014-08-01 13:00:00,12.54,12.63,12.52,12.63,554900.0,12.54,12.63,12.52,12.63,554900.0
2014-08-01 13:30:00,12.62,12.63,12.57,12.59,589700.0,12.62,12.63,12.57,12.59,589700.0
2014-08-01 14:00:00,12.59,12.61,12.56,12.57,434600.0,12.59,12.61,12.56,12.57,434600.0
2014-08-01 14:30:00,12.57,12.58,12.54,12.56,483600.0,12.57,12.58,12.54,12.56,483600.0
2014-08-01 15:00:00,12.55,12.6,12.55,12.59,552600.0,12.55,12.6,12.55,12.59,552600.0
2014-08-01 15:30:00,12.59,12.6,12.54,12.59,1724900.0,12.59,12.6,12.54,12.59,1724900.0
2014-08-04 09:30:00,12.58,12.6,12.52,12.57,333000.0,12.58,12.6,12.52,12.57,333000.0
2014-08-04 10:00:00,12.57,12.62,12.56,12.62,587200.0,12.57,12.62,12.56,12.62,587200.0
2014-08-04 10:30:00,12.61,12.64,12.57,12.58,1127100.0,12.61,12.64,12.57,12.58,1127100.0
2014-08-04 11:00:00,12.58,12.62,12.57,12.61,482500.0,12.58,12.62,12.57,12.61,482500.0
2014-08-04 11:30:00,12.6,12.64,12.58,12.63,325700.0,12.6,12.64,12.58,12.63,325700.0
2014-08-04 12:00:00,12.63,12.73,12.62,12.72,337800.0,12.63,12.73,12.62,12.72,337800.0
2014-08-04 12:30:00,12.72,12.72,12.66,12.7,259900.0,12.72,12.72,12.66,12.7,259900.0
2014-08-04 13:00:00,12.7,12.72,12.67,12.71,463300.0,12.7,12.72,12.67,12.71,463300.0
2014-08-04 13:30:00,12.71,12.9,12.7,12.9,1418400.0,12.71,12.9,12.7,12.9,1418400.0
2014-08-04 14:00:00,12.9,12.93,12.79,12.81,1338100.0,12.9,12.93,12.79,12.81,1338100.0
2014-08-04 14:30:00,12.81,12.85,12.79,12.8,585800.0,12.81,12.85,12.79,12.8,585800.0
2014-08-04 15:00:00,12.8,12.84,12.8,12.84,307300.0,12.8,12.84,12.8,12.84,307300.0
2014-08-04 15:30:00,12.84,12.86,12.81,12.82,1302900.0,12.84,12.86,12.81,12.82,1302900.0
2014-08-05 09:30:00,12.76,12.85,12.73,12.83,535900.0,12.76,12.85,12.73,12.83,535900.0
2014-08-05 10:00:00,12.83,12.86,12.81,12.85,813500.0,12.83,12.86,12.81,12.85,813500.0
2014-08-05 10:30:00,12.84,12.89,12.83,12.84,514100.0,12.84,12.89,12.83,12.84,514100.0
2014-08-05 11:00:00,12.84,12.92,12.84,12.92,628100.0,12.84,12.92,12.84,12.92,628100.0
2014-08-05 11:30:00,12.92,12.93,12.87,12.89,1003600.0,12.92,12.93,12.87,12.89,1003600.0
2014-08-05 12:00:00,12.89,12.92,12.88,12.9,471200.0,12.89,12.92,12.88,12.9,471200.0
2014-08-05 12:30:00,12.89,12.89,12.83,12.88,843600.0,12.89,12.89,12.83,12.88,843600.0
2014-08-05 13:00:00,12.88,12.9,12.87,12.88,321200.0,12.88,12.9,12.87,12.88,321200.0
2014-08-05 13:30:00,12.89,12.89,12.76,12.76,1106800.0,12.89,12.89,12.76,12.76,1106800.0
2014-08-05 14:00:00,12.76,12.85,12.74,12.85,1056700.0,12.76,12.85,12.74,12.85,1056700.0
2014-08-05 14:30:00,12.85,12.87,12.79,12.8,572000.0,12.85,12.87,12.79,12.8,572000.0
2014-08-05 15:00:00,12.79,12.84,12.79,12.83,1073600.0,12.79,12.84,12.79,12.83,1073600.0
2014-08-05 15:30:00,12.83,12.89,12.82,12.87,2694200.0,12.83,12.89,12.82,12.87,2694200.0
2014-08-06 09:30:00,12.78,12.88,12.75,12.83,823700.0,12.78,12.88,12.75,12.83,823700.0
2014-08-06 10:00:00,12.82,12.9,12.81,12.87,1049400.0,12.82,12.9,12.81,12.87,1049400.0
2014-08-06 10:30:00,12.88,12.9,12.8,12.9,601400.0,12.88,12.9,12.8,12.9,601400.0
2014-08-06 11:00:00,12.9,12.9,12.83,12.84,355000.0,12.9,12.9,12.83,12.84,355000.0
2014-08-06 11:30:00,12.83,12.9,12.83,12.88,458400.0,12.83,12.9,12.83,12.88,458400.0
2014-08-06 12:00:00,12.88,12.89,12.81,12.83,467800.0,12.88,12.89,12.81,12.83,467800.0
2014-08-06 12:30:00,12.83,12.88,12.8,12.81,612700.0,12.83,12.88,12.8,12.81,612700.0
2014-08-06 13:00:00,12.82,12.83,12.77,12.8,771100.0,12.82,12.83,12.77,12.8,771100.0
2014-08-06 13:30:00,12.8,12.82,12.78,12.79,481400.0,12.8,12.82,12.78,12.79,481400.0
2014-08-06 14:00:00,12.79,12.85,12.78,12.84,2343000.0,12.79,12.85,12.78,12.84,2343000.0
2014-08-06 14:30:00,12.84,12.86,12.82,12.83,718600.0,12.84,12.86,12.82,12.83,718600.0
2014-08-06 15:00:00,12.83,12.85,12.82,12.83,481100.0,12.83,12.85,12.82,12.83,481100.0
2014-08-06 15:30:00,12.83,12.85,12.81,12.84,985900.0,12.83,12.85,12.81,12.84,985900.0
2014-08-07 09:30:00,12.8,12.83,12.53,12.58,1114000.0,12.8,12.83,12.53,12.58,1114000.0
2014-08-07 10:00:00,12.58,12.65,12.58,12.62,1204600.0,12.58,12.65,12.58,12.62,1204600.0
2014-08-07 10:30:00,12.62,12.64,12.53,12.53,1056400.0,12.62,12.64,12.53,12.53,1056400.0
2014-08-07 11:00:00,12.53,12.56,12.5,12.5,719000.0,12.53,12.56,12.5,12.5,719000.0
2014-08-07 11:30:00,12.5,12.51,12.41,12.44,643100.0,12.5,12.51,12.41,12.44,643100.0
2014-08-07 12:00:00,12.44,12.45,12.37,12.38,457700.0,12.44,12.45,12.37,12.38,457700.0
2014-08-07 12:30:00,12.37,12.38,12.33,12.36,452800.0,12.37,12.38,12.33,12.36,452800.0
2014-08-07 13:00:00,12.35,12.45,12.35,12.45,620900.0,12.35,12.45,12.35,12.45,620900.0
2014-08-07 13:30:00,12.44,12.46,12.4,12.4,586600.0,12.44,12.46,12.4,12.4,586600.0
2014-08-07 14:00:00,12.4,12.41,12.29,12.3,692900.0,12.4,12.41,12.29,12.3,692900.0
2014-08-07 14:30:00,12.3,12.34,12.29,12.3,942900.0,12.3,12.34,12.29,12.3,942900.0
2014-08-07 15:00:00,12.3,12.31,12.2,12.24,958300.0,12.3,12.31,12.2,12.24,958300.0
2014-08-07 15:30:00,12.23,12.27,12.21,12.25,1562400.0,12.23,12.27,12.21,12.25,1562400.0
2014-08-08 09:30:00,12.25,12.27,12.08,12.09,1511600.0,12.25,12.27,12.08,12.09,1511600.0
2014-08-08 10:00:00,12.09,12.12,12.03,12.08,1762100.0,12.09,12.12,12.03,12.08,1762100.0
2014-08-08 10:30:00,12.08,12.15,12.07,12.14,1198600.0,12.08,12.15,12.07,12.14,1198600.0
2014-08-08 11:00:00,12.15,12.16,12.1,12.15,1158900.0,12.15,12.16,12.1,12.15,1158900.0
2014-08-08 11:30:00,12.15,12.15,12.11,12.14,605500.0,12.15,12.15,12.11,12.14,605500.0
2014-08-08 12:00:00,12.14,12.15,12.11,12.14,492700.0,12.14,12.15,12.11,12.14,492700.0
2014-08-08 12:30:00,12.13,12.16,12.12,12.15,626700.0,12.13,12.16,12.12,12.15,626700.0
2014-08-08 13:00:00,12.15,12.19,12.14,12.19,764700.0,12.15,12.19,12.14,12.19,764700.0
2014-08-08 13:30:00,12.18,12.21,12.18,12.19,792000.0,12.18,12.21,12.18,12.19,792000.0
2014-08-08 14:00:00,12.19,12.24,12.17,12.24,1514200.0,12.19,12.24,12.17,12.24,1514200.0
2014-08-08 14:30:00,12.24,12.27,12.2,12.2,742200.0,12.24,12.27,12.2,12.2,742200.0
2014-08-08 15:00:00,12.2,12.32,12.2,12.31,1103500.0,12.2,12.32,12.2,12.31,1103500.0
2014-08-08 15:30:00,12.31,12.33,12.28,12.32,2076200.0,12.31,12.33,12.28,12.32,2076200.0
2014-08-11 09:30:00,12.35,12.37,12.25,12.25,714100.0,12.35,12.37,12.25,12.25,714100.0
2014-08-11 10:00:00,12.25,12.33,12.24,12.24,538200.0,12.25,12.33,12.24,12.24,538200.0
2014-08-11 10:30:00,12.24,12.29,12.24,12.28,590000.0,12.24,12.29,12.24,12.28,590000.0
2014-08-11 11:00:00,12.28,12.36,12.27,12.34,591500.0,12.28,12.36,12.27,12.34,591500.0
2014-08-11 11:30:00,12.34,12.35,12.32,12.35,436500.0,12.34,12.35,12.32,12.35,436500.0
2014-08-11 12:00:00,12.35,12.35,12.32,12.35,321900.0,12.35,12.35,12.32,12.35,321900.0
2014-08-11 12:30:00,12.35,12.38,12.32,12.36,591900.0,12.35,12.38,12.32,12.36,591900.0
2014-08-11 13:00:00,12.36,12.37,12.34,12.35,383300.0,12.36,12.37,12.34,12.35,383300.0
2014-08-11 13:30:00,12.35,12.35,12.3,12.31,353700.0,12.35,12.35,12.3,12.31,353700.0
2014-08-11 14:00:00,12.3,12.33,12.29,12.3,278900.0,12.3,12.33,12.29,12.3,278900.0
2014-08-11 14:30:00,12.3,12.31,12.27,12.29,324600.0,12.3,12.31,12.27,12.29,324600.0
2014-08-11 15:00:00,12.29,12.3,12.28,12.28,195400.0,12.29,12.3,12.28,12.28,195400.0
2014-08-11 15:30:00,12.28,12.29,12.25,12.26,814800.0,12.28,12.29,12.25,12.26,814800.0
2014-08-12 09:30:00,12.24,12.31,12.23,12.3,601500.0,12.24,12.31,12.23,12.3,601500.0
2014-08-12 10:00:00,12.3,12.32,12.27,12.31,437400.0,12.3,12.32,12.27,12.31,437400.0
2014-08-12 10:30:00,12.32,12.32,12.3,12.31,271700.0,12.32,12.32,12.3,12.31,271700.0
2014-08-12 11:00:00,12.3,12.32,12.3,12.3,531600.0,12.3,12.32,12.3,12.3,531600.0
2014-08-12 11:30:00,12.3,12.31,12.3,12.3,217100.0,12.3,12.31,12.3,12.3,217100.0
2014-08-12 12:00:00,12.3,12.34,12.28,12.32,791000.0,12.3,12.34,12.28,12.32,791000.0
2014-08-12 12:30:00,12.32,12.34,12.31,12.32,263500.0,12.32,12.34,12.31,12.32,263500.0
2014-08-12 13:00:00,12.32,12.33,12.31,12.33,338900.0,12.32,12.33,12.31,12.33,338900.0
2014-08-12 13:30:00,12.33,12.33,12.3,12.32,448100.0,12.33,12.33,12.3,12.32,448100.0
2014-08-12 14:00:00,12.32,12.32,12.3,12.31,439300.0,12.32,12.32,12.3,12.31,439300.0
2014-08-12 14:30:00,12.3,12.35,12.3,12.34,944100.0,12.3,12.35,12.3,12.34,944100.0
2014-08-12 15:00:00,12.34,12.34,12.32,12.34,594200.0,12.34,12.34,12.32,12.34,594200.0
2014-08-12 15:30:00,12.34,12.38,12.33,12.37,2135200.0,12.34,12.38,12.33,12.37,2135200.0
2014-08-13 09:30:00,12.4,12.5,12.37,12.38,566600.0,12.4,12.5,12.37,12.38,566600.0
2014-08-13 10:00:00,12.37,12.47,12.37,12.44,904700.0,12.37,12.47,12.37,12.44,904700.0
2014-08-13 10:30:00,12.44,12.5,12.44,12.5,655900.0,12.44,12.5,12.44,12.5,655900.0
2014-08-13 11:00:00,12.49,12.5,12.45,12.46,456700.0,12.49,12.5,12.45,12.46,456700.0
2014-08-13 11:30:00,12.46,12.49,12.45,12.45,601400.0,12.46,12.49,12.45,12.45,601400.0
2014-08-13 12:00:00,12.45,12.47,12.45,12.47,282000.0,12.45,12.47,12.45,12.47,282000.0
2014-08-13 12:30:00,12.46,12.49,12.46,12.49,203200.0,12.46,12.49,12.46,12.49,203200.0
2014-08-13 13:00:00,12.49,12.49,12.46,12.47,160200.0,12.49,12.49,12.46,12.47,160200.0
2014-08-13 13:30:00,12.46,12.49,12.46,12.47,553100.0,12.46,12.49,12.46,12.47,553100.0
2014-08-13 14:00:00,12.46,12.49,12.45,12.46,801800.0,12.46,12.49,12.45,12.46,801800.0
2014-08-13 14:30:00,12.46,12.5,12.45,12.48,486900.0,12.46,12.5,12.45,12.48,486900.0
2014-08-13 15:00:00,12.48,12.48,12.45,12.45,585300.0,12.48,12.48,12.45,12.45,585300.0
2014-08-13 15:30:00,12.45,12.5,12.45,12.48,1626900.0,12.45,12.5,12.45,12.48,1626900.0
2014-08-14 09:30:00,12.5,12.58,12.5,12.55,474700.0,12.5,12.58,12.5,12.55,474700.0
2014-08-14 10:00:00,12.55,12.56,12.48,12.52,750500.0,12.55,12.56,12.48,12.52,750500.0
2014-08-14 10:30:00,12.52,12.58,12.52,12.54,856100.0,12.52,12.58,12.52,12.54,856100.0
2014-08-14 11:00:00,12.54,12.58,12.51,12.53,520800.0,12.54,12.58,12.51,12.53,520800.0
2014-08-14 11:30:00,12.54,12.55,12.49,12.53,403700.0,12.54,12.55,12.49,12.53,403700.0
2014-08-14 12:00:00,12.53,12.55,12.52,12.55,192600.0,12.53,12.55,12.52,12.55,192600.0
2014-08-14 12:30:00,12.54,12.55,12.5,12.52,219000.0,12.54,12.55,12.5,12.52,219000.0
2014-08-14 13:00:00,12.52,12.55,12.51,12.53,276000.0,12.52,12.55,12.51,12.53,276000.0
2014-08-14 13:30:00,12.53,12.53,12.51,12.53,145500.0,12.53,12.53,12.51,12.53,145500.0
2014-08-14 14:00:00,12.52,12.53,12.52,12.53,109300.0,12.52,12.53,12.52,12.53,109300.0
2014-08-14 14:30:00,12.53,12.55,12.53,12.54,170200.0,12.53,12.55,12.53,12.54,170200.0
2014-08-14 15:00:00,12.54,12.58,12.53,12.58,503700.0,12.54,12.58,12.53,12.58,503700.0
2014-08-14 15:30:00,12.57,12.59,12.56,12.59,882300.0,12.57,12.59,12.56,12.59,882300.0
2014-08-15 09:30:00,12.61,12.62,12.54,12.58,673400.0,12.61,12.62,12.54,12.58,673400.0
2014-08-15 10:00:00,12.57,12.58,12.52,12.54,243900.0,12.57,12.58,12.52,12.54,243900.0
2014-08-15 10:30:00,12.54,12.55,12.43,12.48,723900.0,12.54,12.55,12.43,12.48,723900.0
2014-08-15 11:00:00,12.48,12.52,12.45,12.47,518900.0,12.48,12.52,12.45,12.47,518900.0
2014-08-15 11:30:00,12.46,12.48,12.4,12.42,373900.0,12.46,12.48,12.4,12.42,373900.0
2014-08-15 12:00:00,12.41,12.46,12.39,12.46,383500.0,12.41,12.46,12.39,12.46,383500.0
2014-08-15 12:30:00,12.46,12.47,12.42,12.44,130200.0,12.46,12.47,12.42,12.44,130200.0
2014-08-15 13:00:00,12.43,12.44,12.39,12.41,420000.0,12.43,12.44,12.39,12.41,420000.0
2014-08-15 13:30:00,12.4,12.43,12.39,12.41,376200.0,12.4,12.43,12.39,12.41,376200.0
2014-08-15 14:00:00,12.41,12.45,12.39,12.43,277200.0,12.41,12.45,12.39,12.43,277200.0
2014-08-15 14:30:00,12.44,12.47,12.44,12.45,415000.0,12.44,12.47,12.44,12.45,415000.0
2014-08-15 15:00:00,12.45,12.46,12.44,12.46,362400.0,12.45,12.46,12.44,12.46,362400.0
2014-08-15 15:30:00,12.45,12.46,12.44,12.45,669500.0,12.45,12.46,12.44,12.45,669500.0
2014-08-18 09:30:00,12.56,12.6,12.52,12.59,618700.0,12.56,12.6,12.52,12.59,618700.0
2014-08-18 10:00:00,12.6,12.65,12.58,12.63,1146600.0,12.6,12.65,12.58,12.63,1146600.0
2014-08-18 10:30:00,12.63,12.65,12.62,12.63,189200.0,12.63,12.65,12.62,12.63,189200.0
2014-08-18 11:00:00,12.63,12.67,12.63,12.67,216500.0,12.63,12.67,12.63,12.67,216500.0
2014-08-18 11:30:00,12.66,12.67,12.62,12.63,244100.0,12.66,12.67,12.62,12.63,244100.0
2014-08-18 12:00:00,12.63,12.65,12.63,12.65,127000.0,12.63,12.65,12.63,12.65,127000.0
2014-08-18 12:30:00,12.65,12.66,12.63,12.65,235300.0,12.65,12.66,12.63,12.65,235300.0
2014-08-18 13:00:00,12.65,12.66,12.61,12.61,304800.0,12.65,12.66,12.61,12.61,304800.0
2014-08-18 13:30:00,12.62,12.64,12.61,12.61,253300.0,12.62,12.64,12.61,12.61,253300.0
2014-08-18 14:00:00,12.61,12.64,12.6,12.63,421500.0,12.61,12.64,12.6,12.63,421500.0
2014-08-18 14:30:00,12.63,12.66,12.63,12.65,250800.0,12.63,12.66,12.63,12.65,250800.0
2014-08-18 15:00:00,12.65,12.66,12.64,12.65,226100.0,12.65,12.66,12.64,12.65,226100.0
2014-08-18 15:30:00,12.64,12.66,12.63,12.64,1023600.0,12.64,12.66,12.63,12.64,1023600.0
2014-08-19 09:30:00,12.66,12.72,12.63,12.71,220700.0,12.66,12.72,12.63,12.71,220700.0
2014-08-19 10:00:00,12.72,12.72,12.6,12.61,525900.0,12.72,12.72,12.6,12.61,525900.0
2014-08-19 10:30:00,12.62,12.62,12.59,12.61,334700.0,12.62,12.62,12.59,12.61,334700.0
2014-08-19 11:00:00,12.6,12.61,12.59,12.61,358900.0,12.6,12.61,12.59,12.61,358900.0
2014-08-19 11:30:00,12.61,12.62,12.6,12.61,104400.0,12.61,12.62,12.6,12.61,104400.0
2014-08-19 12:00:00,12.61,12.62,12.57,12.57,416400.0,12.61,12.62,12.57,12.57,416400.0
2014-08-19 12:30:00,12.58,12.58,12.54,12.57,283900.0,12.58,12.58,12.54,12.57,283900.0
2014-08-19 13:00:00,12.57,12.62,12.57,12.61,454000.0,12.57,12.62,12.57,12.61,454000.0
2014-08-19 13:30:00,12.62,12.63,12.59,12.6,296400.0,12.62,12.63,12.59,12.6,296400.0
2014-08-19 14:00:00,12.61,12.63,12.59,12.62,579400.0,12.61,12.63,12.59,12.62,579400.0
2014-08-19 14:30:00,12.62,12.63,12.61,12.61,179100.0,12.62,12.63,12.61,12.61,179100.0
2014-08-19 15:00:00,12.61,12.63,12.6,12.6,364900.0,12.61,12.63,12.6,12.6,364900.0
2014-08-19 15:30:00,12.6,12.61,12.58,12.58,2002600.0,12.6,12.61,12.58,12.58,2002600.0
2014-08-20 09:30:00,12.58,12.6,12.5,12.5,430400.0,12.58,12.6,12.5,12.5,430400.0
2014-08-20 10:00:00,12.51,12.58,12.51,12.56,300600.0,12.51,12.58,12.51,12.56,300600.0
2014-08-20 10:30:00,12.57,12.6,12.54,12.58,287000.0,12.57,12.6,12.54,12.58,287000.0
2014-08-20 11:00:00,12.58,12.59,12.56,12.58,246700.0,12.58,12.59,12.56,12.58,246700.0
2014-08-20 11:30:00,12.59,12.59,12.55,12.58,440300.0,12.59,12.59,12.55,12.58,440300.0
2014-08-20 12:00:00,12.58,12.6,12.58,12.6,119000.0,12.58,12.6,12.58,12.6,119000.0
2014-08-20 12:30:00,12.6,12.63,12.59,12.6,511300.0,12.6,12.63,12.59,12.6,511300.0
2014-08-20 13:00:00,12.61,12.61,12.6,12.61,483900.0,12.61,12.61,12.6,12.61,483900.0
2014-08-20 13:30:00,12.61,12.64,12.6,12.62,475300.0,12.61,12.64,12.6,12.62,475300.0
2014-08-20 14:00:00,12.62,12.63,12.57,12.59,798000.0,12.62,12.63,12.57,12.59,798000.0
2014-08-20 14:30:00,12.6,12.63,12.59,12.6,531200.0,12.6,12.63,12.59,12.6,531200.0
2014-08-20 15:00:00,12.61,12.62,12.61,12.61,228300.0,12.61,12.62,12.61,12.61,228300.0
2014-08-20 15:30:00,12.62,12.63,12.59,12.6,1199400.0,12.62,12.63,12.59,12.6,1199400.0
2014-08-21 09:30:00,12.59,12.62,12.58,12.61,443900.0,12.59,12.62,12.58,12.61,443900.0
2014-08-21 10:00:00,12.61,12.63,12.54,12.62,497800.0,12.61,12.63,12.54,12.62,497800.0
2014-08-21 10:30:00,12.62,12.65,12.61,12.62,212200.0,12.62,12.65,12.61,12.62,212200.0
2014-08-21 11:00:00,12.62,12.62,12.59,12.6,662700.0,12.62,12.62,12.59,12.6,662700.0
2014-08-21 11:30:00,12.6,12.62,12.59,12.61,137200.0,12.6,12.62,12.59,12.61,137200.0
2014-08-21 12:00:00,12.61,12.62,12.59,12.6,252800.0,12.61,12.62,12.59,12.6,252800.0
2014-08-21 12:30:00,12.6,12.61,12.6,12.6,103400.0,12.6,12.61,12.6,12.6,103400.0
2014-08-21 13:00:00,12.61,12.62,12.6,12.62,187500.0,12.61,12.62,12.6,12.62,187500.0
2014-08-21 13:30:00,12.61,12.62,12.6,12.61,206000.0,12.61,12.62,12.6,12.61,206000.0
2014-08-21 14:00:00,12.61,12.64,12.6,12.64,239600.0,12.61,12.64,12.6,12.64,239600.0
2014-08-21 14:30:00,12.64,12.66,12.63,12.64,789000.0,12.64,12.66,12.63,12.64,789000.0
2014-08-21 15:00:00,12.65,12.66,12.63,12.63,503700.0,12.65,12.66,12.63,12.63,503700.0
2014-08-21 15:30:00,12.64,12.67,12.62,12.65,1127300.0,12.64,12.67,12.62,12.65,1127300.0
2014-08-22 09:30:00,12.61,12.65,12.51,12.54,670100.0,12.61,12.65,12.51,12.54,670100.0
2014-08-22 10:00:00,12.55,12.61,12.54,12.59,993000.0,12.55,12.61,12.54,12.59,993000.0
2014-08-22 10:30:00,12.59,12.6,12.52,12.52,402000.0,12.59,12.6,12.52,12.52,402000.0
2014-08-22 11:00:00,12.52,12.58,12.5,12.55,612600.0,12.52,12.58,12.5,12.55,612600.0
2014-08-22 11:30:00,12.55,12.57,12.52,12.54,746100.0,12.55,12.57,12.52,12.54,746100.0
2014-08-22 12:00:00,12.53,12.54,12.53,12.54,183000.0,12.53,12.54,12.53,12.54,183000.0
2014-08-22 12:30:00,12.54,12.55,12.5,12.53,503300.0,12.54,12.55,12.5,12.53,503300.0
2014-08-22 13:00:00,12.53,12.53,12.51,12.52,241700.0,12.53,12.53,12.51,12.52,241700.0
2014-08-22 13:30:00,12.51,12.52,12.48,12.49,300100.0,12.51,12.52,12.48,12.49,300100.0
2014-08-22 14:00:00,12.49,12.49,12.46,12.48,341000.0,12.49,12.49,12.46,12.48,341000.0
2014-08-22 14:30:00,12.48,12.51,12.46,12.49,593600.0,12.48,12.51,12.46,12.49,593600.0
2014-08-22 15:00:00,12.49,12.5,12.48,12.49,393300.0,12.49,12.5,12.48,12.49,393300.0
2014-08-22 15:30:00,12.5,12.52,12.45,12.49,1297700.0,12.5,12.52,12.45,12.49,1297700.0
2014-08-25 09:30:00,12.55,12.56,12.47,12.5,904700.0,12.55,12.56,12.47,12.5,904700.0
2014-08-25 10:00:00,12.49,12.56,12.47,12.55,1190100.0,12.49,12.56,12.47,12.55,1190100.0
2014-08-25 10:30:00,12.55,12.59,12.55,12.56,393000.0,12.55,12.59,12.55,12.56,393000.0
2014-08-25 11:00:00,12.56,12.57,12.48,12.53,498600.0,12.56,12.57,12.48,12.53,498600.0
2014-08-25 11:30:00,12.53,12.54,12.51,12.52,194100.0,12.53,12.54,12.51,12.52,194100.0
2014-08-25 12:00:00,12.52,12.53,12.48,12.48,266300.0,12.52,12.53,12.48,12.48,266300.0
2014-08-25 12:30:00,12.48,12.5,12.46,12.46,119000.0,12.48,12.5,12.46,12.46,119000.0
2014-08-25 13:00:00,12.47,12.48,12.46,12.48,73100.0,12.47,12.48,12.46,12.48,73100.0
2014-08-25 13:30:00,12.48,12.49,12.47,12.48,167400.0,12.48,12.49,12.47,12.48,167400.0
2014-08-25 14:00:00,12.48,12.48,12.43,12.43,232000.0,12.48,12.48,12.43,12.43,232000.0
2014-08-25 14:30:00,12.43,12.45,12.42,12.45,151500.0,12.43,12.45,12.42,12.45,151500.0
2014-08-25 15:00:00,12.45,12.46,12.43,12.45,204600.0,12.45,12.46,12.43,12.45,204600.0
2014-08-25 15:30:00,12.45,12.48,12.44,12.45,901200.0,12.45,12.48,12.44,12.45,901200.0
2014-08-26 09:30:00,12.5,12.55,12.36,12.37,1279600.0,12.5,12.55,12.36,12.37,1279600.0
2014-08-26 10:00:00,12.37,12.41,12.36,12.4,587200.0,12.37,12.41,12.36,12.4,587200.0
2014-08-26 10:30:00,12.4,12.43,12.38,12.4,676300.0,12.4,12.43,12.38,12.4,676300.0
2014-08-26 11:00:00,12.39,12.41,12.39,12.41,338600.0,12.39,12.41,12.39,12.41,338600.0
2014-08-26 11:30:00,12.41,12.41,12.39,12.39,483700.0,12.41,12.41,12.39,12.39,483700.0
2014-08-26 12:00:00,12.39,12.42,12.39,12.41,523500.0,12.39,12.42,12.39,12.41,523500.0
2014-08-26 12:30:00,12.41,12.42,12.4,12.41,250900.0,12.41,12.42,12.4,12.41,250900.0
2014-08-26 13:00:00,12.41,12.42,12.4,12.42,99200.0,12.41,12.42,12.4,12.42,99200.0
2014-08-26 13:30:00,12.42,12.42,12.39,12.4,512000.0,12.42,12.42,12.39,12.4,512000.0
2014-08-26 14:00:00,12.41,12.44,12.4,12.43,169900.0,12.41,12.44,12.4,12.43,169900.0
2014-08-26 14:30:00,12.43,12.45,12.42,12.44,211700.0,12.43,12.45,12.42,12.44,211700.0
2014-08-26 15:00:00,12.44,12.45,12.43,12.45,228200.0,12.44,12.45,12.43,12.45,228200.0
2014-08-26 15:30:00,12.45,12.45,12.43,12.44,1202300.0,12.45,12.45,12.43,12.44,1202300.0
2014-08-27 09:30:00,12.44,12.47,12.39,12.43,294200.0,12.44,12.47,12.39,12.43,294200.0
2014-08-27 10:00:00,12.43,12.46,12.41,12.45,655500.0,12.43,12.46,12.41,12.45,655500.0
2014-08-27 10:30:00,12.44,12.45,12.38,12.42,1158800.0,12.44,12.45,12.38,12.42,1158800.0
2014-08-27 11:00:00,12.42,12.44,12.41,12.44,106100.0,12.42,12.44,12.41,12.44,106100.0
2014-08-27 11:30:00,12.44,12.44,12.42,12.43,168800.0,12.44,12.44,12.42,12.43,168800.0
2014-08-27 12:00:00,12.43,12.43,12.41,12.42,93900.0,12.43,12.43,12.41,12.42,93900.0
2014-08-27 12:30:00,12.42,12.42,12.4,12.41,230200.0,12.42,12.42,12.4,12.41,230200.0
2014-08-27 13:00:00,12.41,12.41,12.39,12.39,511300.0,12.41,12.41,12.39,12.39,511300.0
2014-08-27 13:30:00,12.4,12.41,12.39,12.4,428700.0,12.4,12.41,12.39,12.4,428700.0
2014-08-27 14:00:00,12.4,12.41,12.39,12.41,94900.0,12.4,12.41,12.39,12.41,94900.0
2014-08-27 14:30:00,12.41,12.41,12.37,12.38,232000.0,12.41,12.41,12.37,12.38,232000.0
2014-08-27 15:00:00,12.38,12.39,12.37,12.39,217000.0,12.38,12.39,12.37,12.39,217000.0
2014-08-27 15:30:00,12.38,12.39,12.38,12.38,812500.0,12.38,12.39,12.38,12.38,812500.0
2014-08-28 09:30:00,12.28,12.39,12.25,12.37,700000.0,12.28,12.39,12.25,12.37,700000.0
2014-08-28 10:00:00,12.37,12.38,12.35,12.38,206700.0,12.37,12.38,12.35,12.38,206700.0
2014-08-28 10:30:00,12.38,12.39,12.34,12.39,343000.0,12.38,12.39,12.34,12.39,343000.0
2014-08-28 11:00:00,12.39,12.4,12.36,12.39,428200.0,12.39,12.4,12.36,12.39,428200.0
2014-08-28 11:30:00,12.38,12.39,12.36,12.37,105400.0,12.38,12.39,12.36,12.37,105400.0
2014-08-28 12:00:00,12.37,12.39,12.35,12.37,203200.0,12.37,12.39,12.35,12.37,203200.0
2014-08-28 12:30:00,12.38,12.41,12.37,12.39,502000.0,12.38,12.41,12.37,12.39,502000.0
2014-08-28 13:00:00,12.38,12.39,12.37,12.37,161800.0,12.38,12.39,12.37,12.37,161800.0
2014-08-28 13:30:00,12.38,12.39,12.36,12.39,234800.0,12.38,12.39,12.36,12.39,234800.0
2014-08-28 14:00:00,12.39,12.39,12.38,12.39,236500.0,12.39,12.39,12.38,12.39,236500.0
2014-08-28 14:30:00,12.38,12.4,12.38,12.4,284400.0,12.38,12.4,12.38,12.4,284400.0
2014-08-28 15:00:00,12.4,12.4,12.38,12.4,368500.0,12.4,12.4,12.38,12.4,368500.0
2014-08-28 15:30:00,12.39,12.4,12.33,12.36,1191300.0,12.39,12.4,12.33,12.36,1191300.0
2014-08-29 09:30:00,12.43,12.54,12.38,12.51,700100.0,12.43,12.54,12.38,12.51,700100.0
2014-08-29 10:00:00,12.51,12.52,12.48,12.52,418400.0,12.51,12.52,12.48,12.52,418400.0
2014-08-29 10:30:00,12.51,12.61,12.51,12.6,463100.0,12.51,12.61,12.51,12.6,463100.0
2014-08-29 11:00:00,12.61,12.64,12.6,12.64,513900.0,12.61,12.64,12.6,12.64,513900.0
2014-08-29 11:30:00,12.63,12.68,12.63,12.68,364600.0,12.63,12.68,12.63,12.68,364600.0
2014-08-29 12:00:00,12.68,12.68,12.67,12.68,208600.0,12.68,12.68,12.67,12.68,208600.0
2014-08-29 12:30:00,12.68,12.7,12.67,12.7,481900.0,12.68,12.7,12.67,12.7,481900.0
2014-08-29 13:00:00,12.69,12.74,12.69,12.71,663200.0,12.69,12.74,12.69,12.71,663200.0
2014-08-29 13:30:00,12.71,12.72,12.7,12.72,752300.0,12.71,12.72,12.7,12.72,752300.0
2014-08-29 14:00:00,12.71,12.71,12.68,12.7,660600.0,12.71,12.71,12.68,12.7,660600.0
2014-08-29 14:30:00,12.7,12.7,12.68,12.69,498400.0,12.7,12.7,12.68,12.69,498400.0
2014-08-29 15:00:00,12.69,12.7,12.59,12.6,1098500.0,12.69,12.7,12.59,12.6,1098500.0
2014-08-29 15:30:00,12.6,12.68,12.6,12.67,1349500.0,12.6,12.68,12.6,12.67,1349500.0
2014-09-02 09:30:00,12.69,12.7,12.52,12.55,649600.0,12.69,12.7,12.52,12.55,649600.0
2014-09-02 10:00:00,12.55,12.6,12.52,12.53,817000.0,12.55,12.6,12.52,12.53,817000.0
2014-09-02 10:30:00,12.53,12.65,12.51,12.65,679600.0,12.53,12.65,12.51,12.65,679600.0
2014-09-02 11:00:00,12.65,12.66,12.6,12.65,1043300.0,12.65,12.66,12.6,12.65,1043300.0
2014-09-02 11:30:00,12.64,12.67,12.64,12.65,285400.0,12.64,12.67,12.64,12.65,285400.0
2014-09-02 12:00:00,12.66,12.66,12.59,12.61,449600.0,12.66,12.66,12.59,12.61,449600.0
2014-09-02 12:30:00,12.61,12.61,12.58,12.6,288300.0,12.61,12.61,12.58,12.6,288300.0
2014-09-02 13:00:00,12.6,12.61,12.58,12.59,250500.0,12.6,12.61,12.58,12.59,250500.0
2014-09-02 13:30:00,12.59,12.61,12.58,12.61,173600.0,12.59,12.61,12.58,12.61,173600.0
2014-09-02 14:00:00,12.61,12.62,12.59,12.6,297300.0,12.61,12.62,12.59,12.6,297300.0
2014-09-02 14:30:00,12.6,12.63,12.59,12.62,298200.0,12.6,12.63,12.59,12.62,298200.0
2014-09-02 15:00:00,12.61,12.62,12.59,12.6,311900.0,12.61,12.62,12.59,12.6,311900.0
2014-09-02 15:30:00,12.59,12.61,12.59,12.59,621600.0,12.59,12.61,12.59,12.59,621600.0
2014-09-03 09:30:00,12.63,12.67,12.61,12.62,400800.0,12.63,12.67,12.61,12.62,400800.0
2014-09-03 10:00:00,12.63,12.67,12.6,12.63,379000.0,12.63,12.67,12.6,12.63,379000.0
2014-09-03 10:30:00,12.63,12.66,12.6,12.61,446800.0,12.63,12.66,12.6,12.61,446800.0
2014-09-03 11:00:00,12.61,12.61,12.56,12.59,662000.0,12.61,12.61,12.56,12.59,662000.0
2014-09-03 11:30:00,12.58,12.59,12.54,12.54,380200.0,12.58,12.59,12.54,12.54,380200.0
2014-09-03 12:00:00,12.53,12.55,12.52,12.55,171100.0,12.53,12.55,12.52,12.55,171100.0
2014-09-03 12:30:00,12.55,12.56,12.54,12.56,131300.0,12.55,12.56,12.54,12.56,131300.0
2014-09-03 13:00:00,12.56,12.58,12.55,12.58,171100.0,12.56,12.58,12.55,12.58,171100.0
2014-09-03 13:30:00,12.58,12.6,12.51,12.53,761400.0,12.58,12.6,12.51,12.53,761400.0
2014-09-03 14:00:00,12.52,12.53,12.46,12.47,587800.0,12.52,12.53,12.46,12.47,587800.0
2014-09-03 14:30:00,12.48,12.48,12.46,12.48,534700.0,12.48,12.48,12.46,12.48,534700.0
2014-09-03 15:00:00,12.47,12.48,12.45,12.48,431000.0,12.47,12.48,12.45,12.48,431000.0
2014-09-03 15:30:00,12.48,12.48,12.42,12.44,1256500.0,12.48,12.48,12.42,12.44,1256500.0
2014-09-04 09:30:00,12.45,12.53,12.4,12.4,1372400.0,12.45,12.53,12.4,12.4,1372400.0
2014-09-04 10:00:00,12.4,12.48,12.36,12.37,1167300.0,12.4,12.48,12.36,12.37,1167300.0
2014-09-04 10:30:00,12.37,12.43,12.32,12.34,692600.0,12.37,12.43,12.32,12.34,692600.0
2014-09-04 11:00:00,12.34,12.36,12.33,12.35,591500.0,12.34,12.36,12.33,12.35,591500.0
2014-09-04 11:30:00,12.35,12.35,12.34,12.35,115800.0,12.35,12.35,12.34,12.35,115800.0
2014-09-04 12:00:00,12.35,12.35,12.34,12.35,118300.0,12.35,12.35,12.34,12.35,118300.0
2014-09-04 12:30:00,12.34,12.35,12.25,12.26,725100.0,12.34,12.35,12.25,12.26,725100.0
2014-09-04 13:00:00,12.26,12.3,12.25,12.3,306100.0,12.26,12.3,12.25,12.3,306100.0
2014-09-04 13:30:00,12.3,12.32,12.28,12.32,427300.0,12.3,12.32,12.28,12.32,427300.0
2014-09-04 14:00:00,12.32,12.33,12.3,12.3,285100.0,12.32,12.33,12.3,12.3,285100.0
2014-09-04 14:30:00,12.3,12.31,12.23,12.23,424300.0,12.3,12.31,12.23,12.23,424300.0
2014-09-04 15:00:00,12.24,12.24,12.18,12.21,626600.0,12.24,12.24,12.18,12.21,626600.0
2014-09-04 15:30:00,12.21,12.25,12.2,12.23,1333000.0,12.21,12.25,12.2,12.23,1333000.0
2014-09-05 09:30:00,12.24,12.25,12.16,12.21,519100.0,12.24,12.25,12.16,12.21,519100.0
2014-09-05 10:00:00,12.21,12.21,12.15,12.15,700900.0,12.21,12.21,12.15,12.15,700900.0
2014-09-05 10:30:00,12.15,12.16,12.09,12.13,928400.0,12.15,12.16,12.09,12.13,928400.0
2014-09-05 11:00:00,12.13,12.14,12.11,12.13,541800.0,12.13,12.14,12.11,12.13,541800.0
2014-09-05 11:30:00,12.13,12.13,12.07,12.11,947800.0,12.13,12.13,12.07,12.11,947800.0
2014-09-05 12:00:00,12.11,12.15,12.09,12.09,410800.0,12.11,12.15,12.09,12.09,410800.0
2014-09-05 12:30:00,12.09,12.13,12.07,12.1,4615800.0,12.09,12.13,12.07,12.1,4615800.0
2014-09-05 13:00:00,12.1,12.11,12.04,12.07,1882000.0,12.1,12.11,12.04,12.07,1882000.0
2014-09-05 13:30:00,12.07,12.08,12.05,12.08,804600.0,12.07,12.08,12.05,12.08,804600.0
2014-09-05 14:00:00,12.08,12.09,12.06,12.08,696100.0,12.08,12.09,12.06,12.08,696100.0
2014-09-05 14:30:00,12.09,12.09,12.05,12.06,1050100.0,12.09,12.09,12.05,12.06,1050100.0
2014-09-05 15:00:00,12.07,12.07,12.03,12.05,2359600.0,12.07,12.07,12.03,12.05,2359600.0
2014-09-05 15:30:00,12.05,12.06,11.99,12.0,11146000.0,12.05,12.06,11.99,12.0,11146000.0
2014-09-08 09:30:00,12.09,12.19,12.06,12.13,2206200.0,12.09,12.19,12.06,12.13,2206200.0
2014-09-08 10:00:00,12.14,12.36,12.13,12.22,8967400.0,12.14,12.36,12.13,12.22,8967400.0
2014-09-08 10:30:00,12.22,12.31,12.19,12.3,5554200.0,12.22,12.31,12.19,12.3,5554200.0
2014-09-08 11:00:00,12.3,12.35,12.27,12.29,2412000.0,12.3,12.35,12.27,12.29,2412000.0
2014-09-08 11:30:00,12.29,12.33,12.29,12.29,633000.0,12.29,12.33,12.29,12.29,633000.0
2014-09-08 12:00:00,12.29,12.32,12.29,12.32,502100.0,12.29,12.32,12.29,12.32,502100.0
2014-09-08 12:30:00,12.32,12.36,12.31,12.31,1847200.0,12.32,12.36,12.31,12.31,1847200.0
2014-09-08 13:00:00,12.31,12.32,12.26,12.29,379100.0,12.31,12.32,12.26,12.29,379100.0
2014-09-08 13:30:00,12.28,12.29,12.22,12.25,694400.0,12.28,12.29,12.22,12.25,694400.0
2014-09-08 14:00:00,12.25,12.31,12.25,12.29,969900.0,12.25,12.31,12.25,12.29,969900.0
2014-09-08 14:30:00,12.29,12.33,12.29,12.3,930600.0,12.29,12.33,12.29,12.3,930600.0
2014-09-08 15:00:00,12.3,12.36,12.3,12.35,1543700.0,12.3,12.36,12.3,12.35,1543700.0
2014-09-08 15:30:00,12.35,12.41,12.31,12.31,5533000.0,12.35,12.41,12.31,12.31,5533000.0
2014-09-09 09:30:00,12.33,12.34,12.22,12.27,1289700.0,12.33,12.34,12.22,12.27,1289700.0
2014-09-09 10:00:00,12.26,12.28,12.21,12.26,859500.0,12.26,12.28,12.21,12.26,859500.0
2014-09-09 10:30:00,12.27,12.31,12.24,12.29,830300.0,12.27,12.31,12.24,12.29,830300.0
2014-09-09 11:00:00,12.29,12.38,12.29,12.36,631000.0,12.29,12.38,12.29,12.36,631000.0
2014-09-09 11:30:00,12.37,12.4,12.33,12.36,3971800.0,12.37,12.4,12.33,12.36,3971800.0
2014-09-09 12:00:00,12.37,12.4,12.34,12.4,1729700.0,12.37,12.4,12.34,12.4,1729700.0
2014-09-09 12:30:00,12.4,12.45,12.35,12.35,1985700.0,12.4,12.45,12.35,12.35,1985700.0
2014-09-09 13:00:00,12.36,12.37,12.35,12.37,475500.0,12.36,12.37,12.35,12.37,475500.0
2014-09-09 13:30:00,12.37,12.42,12.37,12.4,673900.0,12.37,12.42,12.37,12.4,673900.0
2014-09-09 14:00:00,12.4,12.42,12.39,12.41,684100.0,12.4,12.42,12.39,12.41,684100.0
2014-09-09 14:30:00,12.41,12.41,12.37,12.38,357700.0,12.41,12.41,12.37,12.38,357700.0
2014-09-09 15:00:00,12.38,12.38,12.3,12.3,743400.0,12.38,12.38,12.3,12.3,743400.0
2014-09-09 15:30:00,12.3,12.39,12.3,12.37,5286800.0,12.3,12.39,12.3,12.37,5286800.0
2014-09-10 09:30:00,12.37,12.45,12.35,12.44,2459000.0,12.37,12.45,12.35,12.44,2459000.0
2014-09-10 10:00:00,12.44,12.45,12.4,12.43,900700.0,12.44,12.45,12.4,12.43,900700.0
2014-09-10 10:30:00,12.43,12.5,12.42,12.48,1382300.0,12.43,12.5,12.42,12.48,1382300.0
2014-09-10 11:00:00,12.47,12.5,12.45,12.47,1165600.0,12.47,12.5,12.45,12.47,1165600.0
2014-09-10 11:30:00,12.48,12.48,12.46,12.48,437500.0,12.48,12.48,12.46,12.48,437500.0
2014-09-10 12:00:00,12.48,12.52,12.47,12.5,1669500.0,12.48,12.52,12.47,12.5,1669500.0
2014-09-10 12:30:00,12.51,12.53,12.5,12.53,261300.0,12.51,12.53,12.5,12.53,261300.0
2014-09-10 13:00:00,12.53,12.55,12.51,12.53,385600.0,12.53,12.55,12.51,12.53,385600.0
2014-09-10 13:30:00,12.53,12.54,12.51,12.52,390900.0,12.53,12.54,12.51,12.52,390900.0
2014-09-10 14:00:00,12.53,12.55,12.5,12.53,1821200.0,12.53,12.55,12.5,12.53,1821200.0
2014-09-10 14:30:00,12.53,12.53,12.47,12.48,2646500.0,12.53,12.53,12.47,12.48,2646500.0
2014-09-10 15:00:00,12.47,12.5,12.44,12.45,1967100.0,12.47,12.5,12.44,12.45,1967100.0
2014-09-10 15:30:00,12.46,12.51,12.44,12.5,3302500.0,12.46,12.51,12.44,12.5,3302500.0
2014-09-11 09:30:00,12.48,12.57,12.46,12.49,924700.0,12.48,12.57,12.46,12.49,924700.0
2014-09-11 10:00:00,12.5,12.53,12.45,12.46,582200.0,12.5,12.53,12.45,12.46,582200.0
2014-09-11 10:30:00,12.46,12.46,12.42,12.44,1093200.0,12.46,12.46,12.42,12.44,1093200.0
2014-09-11 11:00:00,12.45,12.5,12.44,12.46,363900.0,12.45,12.5,12.44,12.46,363900.0
2014-09-11 11:30:00,12.46,12.5,12.46,12.48,173500.0,12.46,12.5,12.46,12.48,173500.0
2014-09-11 12:00:00,12.48,12.54,12.47,12.54,823700.0,12.48,12.54,12.47,12.54,823700.0
2014-09-11 12:30:00,12.53,12.54,12.47,12.47,250000.0,12.53,12.54,12.47,12.47,250000.0
2014-09-11 13:00:00,12.47,12.51,12.47,12.5,333000.0,12.47,12.51,12.47,12.5,333000.0
2014-09-11 13:30:00,12.51,12.51,12.49,12.51,939400.0,12.51,12.51,12.49,12.51,939400.0
2014-09-11 14:00:00,12.51,12.54,12.5,12.53,390200.0,12.51,12.54,12.5,12.53,390200.0
2014-09-11 14:30:00,12.53,12.55,12.52,12.53,781100.0,12.53,12.55,12.52,12.53,781100.0
2014-09-11 15:00:00,12.53,12.57,12.53,12.54,1588600.0,12.53,12.57,12.53,12.54,1588600.0
2014-09-11 15:30:00,12.54,12.57,12.52,12.54,2739300.0,12.54,12.57,12.52,12.54,2739300.0
2014-09-12 09:30:00,12.56,12.57,12.46,12.48,749100.0,12.56,12.57,12.46,12.48,749100.0
2014-09-12 10:00:00,12.49,12.58,12.47,12.57,1080300.0,12.49,12.58,12.47,12.57,1080300.0
2014-09-12 10:30:00,12.56,12.58,12.47,12.51,1449100.0,12.56,12.58,12.47,12.51,1449100.0
2014-09-12 11:00:00,12.51,12.53,12.48,12.53,2490900.0,12.51,12.53,12.48,12.53,2490900.0
2014-09-12 11:30:00,12.53,12.53,12.47,12.49,315600.0,12.53,12.53,12.47,12.49,315600.0
2014-09-12 12:00:00,12.48,12.52,12.48,12.51,328200.0,12.48,12.52,12.48,12.51,328200.0
2014-09-12 12:30:00,12.51,12.52,12.5,12.52,365200.0,12.51,12.52,12.5,12.52,365200.0
2014-09-12 13:00:00,12.52,12.52,12.48,12.49,638600.0,12.52,12.52,12.48,12.49,638600.0
2014-09-12 13:30:00,12.48,12.49,12.45,12.47,553200.0,12.48,12.49,12.45,12.47,553200.0
2014-09-12 14:00:00,12.46,12.5,12.46,12.49,480200.0,12.46,12.5,12.46,12.49,480200.0
2014-09-12 14:30:00,12.49,12.53,12.48,12.5,745400.0,12.49,12.53,12.48,12.5,745400.0
2014-09-12 15:00:00,12.5,12.54,12.49,12.53,1306600.0,12.5,12.54,12.49,12.53,1306600.0
2014-09-12 15:30:00,12.53,12.53,12.5,12.51,2142600.0,12.53,12.53,12.5,12.51,2142600.0
2014-09-15 09:30:00,12.47,12.48,12.4,12.42,1022800.0,12.47,12.48,12.4,12.42,1022800.0
2014-09-15 10:00:00,12.42,12.48,12.37,12.4,945800.0,12.42,12.48,12.37,12.4,945800.0
2014-09-15 10:30:00,12.4,12.41,12.34,12.35,804400.0,12.4,12.41,12.34,12.35,804400.0
2014-09-15 11:00:00,12.35,12.37,12.34,12.36,785400.0,12.35,12.37,12.34,12.36,785400.0
2014-09-15 11:30:00,12.35,12.36,12.31,12.31,651100.0,12.35,12.36,12.31,12.31,651100.0
2014-09-15 12:00:00,12.32,12.36,12.31,12.36,439200.0,12.32,12.36,12.31,12.36,439200.0
2014-09-15 12:30:00,12.36,12.42,12.34,12.42,555200.0,12.36,12.42,12.34,12.42,555200.0
2014-09-15 13:00:00,12.41,12.42,12.39,12.42,394000.0,12.41,12.42,12.39,12.42,394000.0
2014-09-15 13:30:00,12.42,12.45,12.41,12.41,577000.0,12.42,12.45,12.41,12.41,577000.0
2014-09-15 14:00:00,12.42,12.46,12.38,12.46,833300.0,12.42,12.46,12.38,12.46,833300.0
2014-09-15 14:30:00,12.46,12.52,12.45,12.46,612000.0,12.46,12.52,12.45,12.46,612000.0
2014-09-15 15:00:00,12.46,12.52,12.44,12.44,2685300.0,12.46,12.52,12.44,12.44,2685300.0
2014-09-15 15:30:00,12.44,12.45,12.38,12.4,3739200.0,12.44,12.45,12.38,12.4,3739200.0
2014-09-16 09:30:00,12.36,12.39,12.2,12.3,4793100.0,12.36,12.39,12.2,12.3,4793100.0
2014-09-16 10:00:00,12.3,12.32,12.26,12.27,1077500.0,12.3,12.32,12.26,12.27,1077500.0
2014-09-16 10:30:00,12.27,12.28,12.2,12.26,1956200.0,12.27,12.28,12.2,12.26,1956200.0
2014-09-16 11:00:00,12.26,12.31,12.24,12.29,2859100.0,12.26,12.31,12.24,12.29,2859100.0
2014-09-16 11:30:00,12.29,12.37,12.29,12.34,2729900.0,12.29,12.37,12.29,12.34,2729900.0
2014-09-16 12:00:00,12.35,12.35,12.29,12.34,1040400.0,12.35,12.35,12.29,12.34,1040400.0
2014-09-16 12:30:00,12.34,12.41,12.33,12.35,1414900.0,12.34,12.41,12.33,12.35,1414900.0
2014-09-16 13:00:00,12.35,12.39,12.35,12.38,715400.0,12.35,12.39,12.35,12.38,715400.0
2014-09-16 13:30:00,12.38,12.4,12.37,12.38,573400.0,12.38,12.4,12.37,12.38,573400.0
2014-09-16 14:00:00,12.38,12.38,12.31,12.35,1605800.0,12.38,12.38,12.31,12.35,1605800.0
2014-09-16 14:30:00,12.35,12.37,12.32,12.32,997300.0,12.35,12.37,12.32,12.32,997300.0
2014-09-16 15:00:00,12.32,12.36,12.31,12.33,743300.0,12.32,12.36,12.31,12.33,743300.0
2014-09-16 15:30:00,12.33,12.37,12.32,12.34,2303100.0,12.33,12.37,12.32,12.34,2303100.0
2014-09-17 09:30:00,12.38,12.43,12.35,12.41,704800.0,12.38,12.43,12.35,12.41,704800.0
2014-09-17 10:00:00,12.41,12.48,12.4,12.46,1144900.0,12.41,12.48,12.4,12.46,1144900.0
2014-09-17 10:30:00,12.46,12.47,12.4,12.45,1017100.0,12.46,12.47,12.4,12.45,1017100.0
2014-09-17 11:00:00,12.44,12.45,12.41,12.44,3699200.0,12.44,12.45,12.41,12.44,3699200.0
2014-09-17 11:30:00,12.44,12.45,12.4,12.41,1114900.0,12.44,12.45,12.4,12.41,1114900.0
2014-09-17 12:00:00,12.4,12.42,12.38,12.38,1281100.0,12.4,12.42,12.38,12.38,1281100.0
2014-09-17 12:30:00,12.38,12.41,12.38,12.39,659100.0,12.38,12.41,12.38,12.39,659100.0
2014-09-17 13:00:00,12.4,12.41,12.39,12.41,346300.0,12.4,12.41,12.39,12.41,346300.0
2014-09-17 13:30:00,12.41,12.41,12.39,12.39,358800.0,12.41,12.41,12.39,12.39,358800.0
2014-09-17 14:00:00,12.4,12.43,12.32,12.4,1741500.0,12.4,12.43,12.32,12.4,1741500.0
2014-09-17 14:30:00,12.4,12.4,12.32,12.34,1389900.0,12.4,12.4,12.32,12.34,1389900.0
2014-09-17 15:00:00,12.34,12.35,12.3,12.35,1858400.0,12.34,12.35,12.3,12.35,1858400.0
2014-09-17 15:30:00,12.35,12.35,12.2,12.21,5438300.0,12.35,12.35,12.2,12.21,5438300.0
2014-09-18 09:30:00,12.29,12.4,12.28,12.37,716200.0,12.29,12.4,12.28,12.37,716200.0
2014-09-18 10:00:00,12.36,12.46,12.36,12.38,1105300.0,12.36,12.46,12.36,12.38,1105300.0
2014-09-18 10:30:00,12.38,12.43,12.36,12.37,617100.0,12.38,12.43,12.36,12.37,617100.0
2014-09-18 11:00:00,12.37,12.39,12.34,12.39,459200.0,12.37,12.39,12.34,12.39,459200.0
2014-09-18 11:30:00,12.39,12.45,12.36,12.44,1983700.0,12.39,12.45,12.36,12.44,1983700.0
2014-09-18 12:00:00,12.44,12.5,12.44,12.5,808300.0,12.44,12.5,12.44,12.5,808300.0
2014-09-18 12:30:00,12.5,12.5,12.46,12.48,738500.0,12.5,12.5,12.46,12.48,738500.0
2014-09-18 13:00:00,12.48,12.48,12.44,12.45,301700.0,12.48,12.48,12.44,12.45,301700.0
2014-09-18 13:30:00,12.45,12.47,12.41,12.42,428800.0,12.45,12.47,12.41,12.42,428800.0
2014-09-18 14:00:00,12.42,12.47,12.41,12.44,1393300.0,12.42,12.47,12.41,12.44,1393300.0
2014-09-18 14:30:00,12.44,12.44,12.39,12.39,448000.0,12.44,12.44,12.39,12.39,448000.0
2014-09-18 15:00:00,12.39,12.42,12.38,12.41,901300.0,12.39,12.42,12.38,12.41,901300.0
2014-09-18 15:30:00,12.41,12.44,12.39,12.43,2198900.0,12.41,12.44,12.39,12.43,2198900.0
2014-09-19 09:30:00,12.49,12.51,12.37,12.41,2145000.0,12.49,12.51,12.37,12.41,2145000.0
2014-09-19 10:00:00,12.4,12.42,12.36,12.4,954200.0,12.4,12.42,12.36,12.4,954200.0
2014-09-19 10:30:00,12.4,12.42,12.35,12.37,786500.0,12.4,12.42,12.35,12.37,786500.0
2014-09-19 11:00:00,12.37,12.38,12.32,12.35,454700.0,12.37,12.38,12.32,12.35,454700.0
2014-09-19 11:30:00,12.34,12.35,12.31,12.33,229800.0,12.34,12.35,12.31,12.33,229800.0
2014-09-19 12:00:00,12.33,12.34,12.3,12.33,266300.0,12.33,12.34,12.3,12.33,266300.0
2014-09-19 12:30:00,12.33,12.33,12.28,12.3,252100.0,12.33,12.33,12.28,12.3,252100.0
2014-09-19 13:00:00,12.3,12.31,12.28,12.3,177600.0,12.3,12.31,12.28,12.3,177600.0
2014-09-19 13:30:00,12.29,12.33,12.28,12.33,219000.0,12.29,12.33,12.28,12.33,219000.0
2014-09-19 14:00:00,12.33,12.34,12.31,12.33,269100.0,12.33,12.34,12.31,12.33,269100.0
2014-09-19 14:30:00,12.34,12.41,12.33,12.4,1022800.0,12.34,12.41,12.33,12.4,1022800.0
2014-09-19 15:00:00,12.4,12.42,12.39,12.41,739700.0,12.4,12.42,12.39,12.41,739700.0
2014-09-19 15:30:00,12.41,12.43,12.39,12.4,1496300.0,12.41,12.43,12.39,12.4,1496300.0
2014-09-22 09:30:00,12.35,12.38,12.29,12.36,485300.0,12.35,12.38,12.29,12.36,485300.0
2014-09-22 10:00:00,12.36,12.38,12.33,12.36,526100.0,12.36,12.38,12.33,12.36,526100.0
2014-09-22 10:30:00,12.36,12.36,12.29,12.32,447100.0,12.36,12.36,12.29,12.32,447100.0
2014-09-22 11:00:00,12.32,12.37,12.31,12.37,395500.0,12.32,12.37,12.31,12.37,395500.0
2014-09-22 11:30:00,12.37,12.38,12.31,12.31,854500.0,12.37,12.38,12.31,12.31,854500.0
2014-09-22 12:00:00,12.32,12.33,12.28,12.3,427000.0,12.32,12.33,12.28,12.3,427000.0
2014-09-22 12:30:00,12.3,12.33,12.3,12.3,197900.0,12.3,12.33,12.3,12.3,197900.0
2014-09-22 13:00:00,12.3,12.32,12.28,12.31,363600.0,12.3,12.32,12.28,12.31,363600.0
2014-09-22 13:30:00,12.31,12.34,12.3,12.32,230800.0,12.31,12.34,12.3,12.32,230800.0
2014-09-22 14:00:00,12.32,12.34,12.3,12.32,277500.0,12.32,12.34,12.3,12.32,277500.0
2014-09-22 14:30:00,12.32,12.34,12.31,12.34,340200.0,12.32,12.34,12.31,12.34,340200.0
2014-09-22 15:00:00,12.34,12.35,12.31,12.34,1019700.0,12.34,12.35,12.31,12.34,1019700.0
2014-09-22 15:30:00,12.34,12.35,12.33,12.33,834600.0,12.34,12.35,12.33,12.33,834600.0
2014-09-23 09:30:00,12.27,12.28,12.2,12.25,727100.0,12.27,12.28,12.2,12.25,727100.0
2014-09-23 10:00:00,12.25,12.27,12.21,12.23,554600.0,12.25,12.27,12.21,12.23,554600.0
2014-09-23 10:30:00,12.23,12.24,12.2,12.21,478100.0,12.23,12.24,12.2,12.21,478100.0
2014-09-23 11:00:00,12.21,12.25,12.18,12.21,1052000.0,12.21,12.25,12.18,12.21,1052000.0
2014-09-23 11:30:00,12.21,12.25,12.2,12.24,310500.0,12.21,12.25,12.2,12.24,310500.0
2014-09-23 12:00:00,12.23,12.24,12.21,12.21,533300.0,12.23,12.24,12.21,12.21,533300.0
2014-09-23 12:30:00,12.21,12.22,12.18,12.18,149700.0,12.21,12.22,12.18,12.18,149700.0
2014-09-23 13:00:00,12.18,12.18,12.15,12.15,344800.0,12.18,12.18,12.15,12.15,344800.0
2014-09-23 13:30:00,12.16,12.19,12.15,12.19,398100.0,12.16,12.19,12.15,12.19,398100.0
2014-09-23 14:00:00,12.18,12.22,12.17,12.22,420900.0,12.18,12.22,12.17,12.22,420900.0
2014-09-23 14:30:00,12.21,12.23,12.21,12.21,291500.0,12.21,12.23,12.21,12.21,291500.0
2014-09-23 15:00:00,12.21,12.24,12.21,12.23,345200.0,12.21,12.24,12.21,12.23,345200.0
2014-09-23 15:30:00,12.24,12.24,12.17,12.17,1599800.0,12.24,12.24,12.17,12.17,1599800.0
2014-09-24 09:30:00,12.17,12.26,12.08,12.11,812300.0,12.17,12.26,12.08,12.11,812300.0
2014-09-24 10:00:00,12.12,12.19,12.07,12.17,616200.0,12.12,12.19,12.07,12.17,616200.0
2014-09-24 10:30:00,12.16,12.22,12.15,12.18,395800.0,12.16,12.22,12.15,12.18,395800.0
2014-09-24 11:00:00,12.18,12.21,12.17,12.2,487900.0,12.18,12.21,12.17,12.2,487900.0
2014-09-24 11:30:00,12.21,12.23,12.19,12.2,175700.0,12.21,12.23,12.19,12.2,175700.0
2014-09-24 12:00:00,12.19,12.2,12.16,12.17,121400.0,12.19,12.2,12.16,12.17,121400.0
2014-09-24 12:30:00,12.17,12.17,12.11,12.12,394300.0,12.17,12.17,12.11,12.12,394300.0
2014-09-24 13:00:00,12.12,12.13,12.12,12.12,188700.0,12.12,12.13,12.12,12.12,188700.0
2014-09-24 13:30:00,12.13,12.17,12.1,12.16,979500.0,12.13,12.17,12.1,12.16,979500.0
2014-09-24 14:00:00,12.15,12.17,12.14,12.17,343500.0,12.15,12.17,12.14,12.17,343500.0
2014-09-24 14:30:00,12.17,12.17,12.15,12.16,261600.0,12.17,12.17,12.15,12.16,261600.0
2014-09-24 15:00:00,12.16,12.16,12.15,12.15,351200.0,12.16,12.16,12.15,12.15,351200.0
2014-09-24 15:30:00,12.15,12.18,12.14,12.16,2355400.0,12.15,12.18,12.14,12.16,2355400.0
2014-09-25 09:30:00,12.08,12.15,11.99,12.04,1050000.0,12.08,12.15,11.99,12.04,1050000.0
2014-09-25 10:00:00,12.04,12.05,11.91,11.96,1397200.0,12.04,12.05,11.91,11.96,1397200.0
2014-09-25 10:30:00,11.95,11.95,11.88,11.94,1020100.0,11.95,11.95,11.88,11.94,1020100.0
2014-09-25 11:00:00,11.93,11.94,11.85,11.9,738200.0,11.93,11.94,11.85,11.9,738200.0
2014-09-25 11:30:00,11.9,11.92,11.87,11.88,399300.0,11.9,11.92,11.87,11.88,399300.0
2014-09-25 12:00:00,11.88,11.91,11.86,11.87,754300.0,11.88,11.91,11.86,11.87,754300.0
2014-09-25 12:30:00,11.87,11.89,11.86,11.89,188100.0,11.87,11.89,11.86,11.89,188100.0
2014-09-25 13:00:00,11.88,11.93,11.88,11.91,296300.0,11.88,11.93,11.88,11.91,296300.0
2014-09-25 13:30:00,11.91,11.93,11.87,11.89,666700.0,11.91,11.93,11.87,11.89,666700.0
2014-09-25 14:00:00,11.89,11.93,11.88,11.92,1018000.0,11.89,11.93,11.88,11.92,1018000.0
2014-09-25 14:30:00,11.92,11.94,11.91,11.93,317800.0,11.92,11.94,11.91,11.93,317800.0
2014-09-25 15:00:00,11.93,11.95,11.93,11.93,517600.0,11.93,11.95,11.93,11.93,517600.0
2014-09-25 15:30:00,11.94,11.98,11.93,11.96,2478900.0,11.94,11.98,11.93,11.96,2478900.0
2014-09-26 09:30:00,11.95,12.04,11.95,11.99,513600.0,11.95,12.04,11.95,11.99,513600.0
2014-09-26 10:00:00,11.99,12.04,11.95,11.98,626000.0,11.99,12.04,11.95,11.98,626000.0
2014-09-26 10:30:00,11.97,12.0,11.94,11.96,495100.0,11.97,12.0,11.94,11.96,495100.0
2014-09-26 11:00:00,11.97,11.97,11.91,11.92,219500.0,11.97,11.97,11.91,11.92,219500.0
2014-09-26 11:30:00,11.91,11.94,11.89,11.91,560500.0,11.91,11.94,11.89,11.91,560500.0
2014-09-26 12:00:00,11.92,11.96,11.9,11.96,275800.0,11.92,11.96,11.9,11.96,275800.0
2014-09-26 12:30:00,11.96,11.96,11.95,11.96,428200.0,11.96,11.96,11.95,11.96,428200.0
2014-09-26 13:00:00,11.96,12.01,11.95,11.99,352000.0,11.96,12.01,11.95,11.99,352000.0
2014-09-26 13:30:00,12.0,12.01,11.99,12.01,126500.0,12.0,12.01,11.99,12.01,126500.0
2014-09-26 14:00:00,12.01,12.06,12.0,12.03,395400.0,12.01,12.06,12.0,12.03,395400.0
2014-09-26 14:30:00,12.03,12.08,12.03,12.05,294300.0,12.03,12.08,12.03,12.05,294300.0
2014-09-26 15:00:00,12.04,12.05,12.02,12.02,255400.0,12.04,12.05,12.02,12.02,255400.0
2014-09-26 15:30:00,12.03,12.04,12.0,12.02,1119700.0,12.03,12.04,12.0,12.02,1119700.0
2014-09-29 09:30:00,11.9,11.96,11.85,11.95,959600.0,11.9,11.96,11.85,11.95,959600.0
2014-09-29 10:00:00,11.95,12.04,11.94,12.0,1326400.0,11.95,12.04,11.94,12.0,1326400.0
2014-09-29 10:30:00,12.0,12.02,11.97,11.98,349400.0,12.0,12.02,11.97,11.98,349400.0
2014-09-29 11:00:00,11.97,12.01,11.96,11.96,163100.0,11.97,12.01,11.96,11.96,163100.0
2014-09-29 11:30:00,11.96,11.98,11.93,11.97,578700.0,11.96,11.98,11.93,11.97,578700.0
2014-09-29 12:00:00,11.97,11.98,11.91,11.92,219900.0,11.97,11.98,11.91,11.92,219900.0
2014-09-29 12:30:00,11.92,11.95,11.9,11.95,176300.0,11.92,11.95,11.9,11.95,176300.0
2014-09-29 13:00:00,11.95,11.95,11.92,11.92,135700.0,11.95,11.95,11.92,11.92,135700.0
2014-09-29 13:30:00,11.92,11.95,11.9,11.91,224400.0,11.92,11.95,11.9,11.91,224400.0
2014-09-29 14:00:00,11.92,11.93,11.87,11.89,370400.0,11.92,11.93,11.87,11.89,370400.0
2014-09-29 14:30:00,11.88,11.94,11.88,11.93,714200.0,11.88,11.94,11.88,11.93,714200.0
2014-09-29 15:00:00,11.92,11.96,11.92,11.94,542900.0,11.92,11.96,11.92,11.94,542900.0
2014-09-29 15:30:00,11.94,11.96,11.91,11.92,976000.0,11.94,11.96,11.91,11.92,976000.0
2014-09-30 09:30:00,11.93,11.95,11.87,11.89,572700.0,11.93,11.95,11.87,11.89,572700.0
2014-09-30 10:00:00,11.89,11.9,11.84,11.84,816800.0,11.89,11.9,11.84,11.84,816800.0
2014-09-30 10:30:00,11.85,11.91,11.83,11.87,330200.0,11.85,11.91,11.83,11.87,330200.0
2014-09-30 11:00:00,11.88,11.92,11.86,11.9,652800.0,11.88,11.92,11.86,11.9,652800.0
2014-09-30 11:30:00,11.91,11.91,11.85,11.88,199200.0,11.91,11.91,11.85,11.88,199200.0
2014-09-30 12:00:00,11.88,11.88,11.82,11.84,301800.0,11.88,11.88,11.82,11.84,301800.0
2014-09-30 12:30:00,11.84,11.85,11.79,11.83,1043300.0,11.84,11.85,11.79,11.83,1043300.0
2014-09-30 13:00:00,11.82,11.86,11.79,11.79,205600.0,11.82,11.86,11.79,11.79,205600.0
2014-09-30 13:30:00,11.79,11.81,11.76,11.8,240100.0,11.79,11.81,11.76,11.8,240100.0
2014-09-30 14:00:00,11.81,11.83,11.79,11.82,243700.0,11.81,11.83,11.79,11.82,243700.0
2014-09-30 14:30:00,11.82,11.84,11.8,11.83,1544800.0,11.82,11.84,11.8,11.83,1544800.0
2014-09-30 15:00:00,11.83,11.86,11.81,11.84,307500.0,11.83,11.86,11.81,11.84,307500.0
2014-09-30 15:30:00,11.84,11.86,11.81,11.81,1119800.0,11.84,11.86,11.81,11.81,1119800.0
2014-10-01 09:30:00,11.81,11.81,11.7,11.76,463700.0,11.81,11.81,11.7,11.76,463700.0
2014-10-01 10:00:00,11.75,11.8,11.68,11.78,701600.0,11.75,11.8,11.68,11.78,701600.0
2014-10-01 10:30:00,11.78,11.79,11.71,11.78,737200.0,11.78,11.79,11.71,11.78,737200.0
2014-10-01 11:00:00,11.78,11.84,11.78,11.8,287700.0,11.78,11.84,11.78,11.8,287700.0
2014-10-01 11:30:00,11.79,11.81,11.76,11.79,566300.0,11.79,11.81,11.76,11.79,566300.0
2014-10-01 12:00:00,11.79,11.8,11.76,11.79,853800.0,11.79,11.8,11.76,11.79,853800.0
2014-10-01 12:30:00,11.79,11.79,11.71,11.72,1500500.0,11.79,11.79,11.71,11.72,1500500.0
2014-10-01 13:00:00,11.71,11.74,11.68,11.7,527400.0,11.71,11.74,11.68,11.7,527400.0
2014-10-01 13:30:00,11.7,11.71,11.67,11.69,379800.0,11.7,11.71,11.67,11.69,379800.0
2014-10-01 14:00:00,11.69,11.75,11.69,11.74,265100.0,11.69,11.75,11.69,11.74,265100.0
2014-10-01 14:30:00,11.74,11.8,11.74,11.77,1091000.0,11.74,11.8,11.74,11.77,1091000.0
2014-10-01 15:00:00,11.77,11.77,11.73,11.77,639900.0,11.77,11.77,11.73,11.77,639900.0
2014-10-01 15:30:00,11.77,11.85,11.76,11.81,2232100.0,11.77,11.85,11.76,11.81,2232100.0
2014-10-02 09:30:00,11.82,11.9,11.8,11.88,480000.0,11.82,11.9,11.8,11.88,480000.0
2014-10-02 10:00:00,11.88,11.89,11.77,11.78,487700.0,11.88,11.89,11.77,11.78,487700.0
2014-10-02 10:30:00,11.79,11.79,11.71,11.71,634800.0,11.79,11.79,11.71,11.71,634800.0
2014-10-02 11:00:00,11.71,11.73,11.69,11.73,399300.0,11.71,11.73,11.69,11.73,399300.0
2014-10-02 11:30:00,11.73,11.73,11.69,11.7,505900.0,11.73,11.73,11.69,11.7,505900.0
2014-10-02 12:00:00,11.7,11.72,11.66,11.69,3171600.0,11.7,11.72,11.66,11.69,3171600.0
2014-10-02 12:30:00,11.69,11.75,11.68,11.75,608200.0,11.69,11.75,11.68,11.75,608200.0
2014-10-02 13:00:00,11.75,11.81,11.72,11.81,593300.0,11.75,11.81,11.72,11.81,593300.0
2014-10-02 13:30:00,11.8,11.81,11.77,11.79,164100.0,11.8,11.81,11.77,11.79,164100.0
2014-10-02 14:00:00,11.79,11.84,11.78,11.84,538000.0,11.79,11.84,11.78,11.84,538000.0
2014-10-02 14:30:00,11.83,11.88,11.82,11.86,380500.0,11.83,11.88,11.82,11.86,380500.0
2014-10-02 15:00:00,11.87,11.88,11.83,11.84,687600.0,11.87,11.88,11.83,11.84,687600.0
2014-10-02 15:30:00,11.84,11.87,11.83,11.84,980500.0,11.84,11.87,11.83,11.84,980500.0
2014-10-03 09:30:00,11.89,11.98,11.89,11.93,530400.0,11.89,11.98,11.89,11.93,530400.0
2014-10-03 10:00:00,11.94,11.98,11.91,11.93,491900.0,11.94,11.98,11.91,11.93,491900.0
2014-10-03 10:30:00,11.92,11.95,11.9,11.91,472800.0,11.92,11.95,11.9,11.91,472800.0
2014-10-03 11:00:00,11.91,11.92,11.84,11.84,278200.0,11.91,11.92,11.84,11.84,278200.0
2014-10-03 11:30:00,11.84,11.89,11.82,11.88,749500.0,11.84,11.89,11.82,11.88,749500.0
2014-10-03 12:00:00,11.89,11.91,11.88,11.91,340500.0,11.89,11.91,11.88,11.91,340500.0
2014-10-03 12:30:00,11.91,11.96,11.91,11.95,535700.0,11.91,11.96,11.91,11.95,535700.0
2014-10-03 13:00:00,11.95,11.95,11.91,11.94,164200.0,11.95,11.95,11.91,11.94,164200.0
2014-10-03 13:30:00,11.94,11.94,11.91,11.93,127100.0,11.94,11.94,11.91,11.93,127100.0
2014-10-03 14:00:00,11.93,11.96,11.93,11.95,211200.0,11.93,11.96,11.93,11.95,211200.0
2014-10-03 14:30:00,11.94,11.96,11.93,11.95,308300.0,11.94,11.96,11.93,11.95,308300.0
2014-10-03 15:00:00,11.95,11.96,11.92,11.92,542700.0,11.95,11.96,11.92,11.92,542700.0
2014-10-03 15:30:00,11.92,11.93,11.91,11.93,684400.0,11.92,11.93,11.91,11.93,684400.0
2014-10-06 09:30:00,11.97,12.0,11.86,11.9,1250700.0,11.97,12.0,11.86,11.9,1250700.0
2014-10-06 10:00:00,11.9,11.96,11.89,11.95,906200.0,11.9,11.96,11.89,11.95,906200.0
2014-10-06 10:30:00,11.95,11.96,11.88,11.88,682700.0,11.95,11.96,11.88,11.88,682700.0
2014-10-06 11:00:00,11.89,11.9,11.85,11.85,326400.0,11.89,11.9,11.85,11.85,326400.0
2014-10-06 11:30:00,11.85,11.86,11.75,11.8,756700.0,11.85,11.86,11.75,11.8,756700.0
2014-10-06 12:00:00,11.81,11.85,11.76,11.76,514600.0,11.81,11.85,11.76,11.76,514600.0
2014-10-06 12:30:00,11.77,11.79,11.75,11.78,347900.0,11.77,11.79,11.75,11.78,347900.0
2014-10-06 13:00:00,11.77,11.85,11.75,11.85,313200.0,11.77,11.85,11.75,11.85,313200.0
2014-10-06 13:30:00,11.85,11.86,11.84,11.85,122700.0,11.85,11.86,11.84,11.85,122700.0
2014-10-06 14:00:00,11.85,11.87,11.83,11.87,460100.0,11.85,11.87,11.83,11.87,460100.0
2014-10-06 14:30:00,11.87,11.89,11.86,11.89,804800.0,11.87,11.89,11.86,11.89,804800.0
2014-10-06 15:00:00,11.88,11.96,11.88,11.95,1434600.0,11.88,11.96,11.88,11.95,1434600.0
2014-10-06 15:30:00,11.95,11.98,11.92,11.94,2004100.0,11.95,11.98,11.92,11.94,2004100.0
2014-10-07 09:30:00,11.82,11.84,11.73,11.82,638300.0,11.82,11.84,11.73,11.82,638300.0
2014-10-07 10:00:00,11.82,11.87,11.82,11.87,892500.0,11.82,11.87,11.82,11.87,892500.0
2014-10-07 10:30:00,11.87,11.89,11.83,11.84,1336500.0,11.87,11.89,11.83,11.84,1336500.0
2014-10-07 11:00:00,11.85,11.85,11.8,11.84,1000500.0,11.85,11.85,11.8,11.84,1000500.0
2014-10-07 11:30:00,11.84,11.9,11.83,11.9,349500.0,11.84,11.9,11.83,11.9,349500.0
2014-10-07 12:00:00,11.9,11.93,11.89,11.91,153800.0,11.9,11.93,11.89,11.91,153800.0
2014-10-07 12:30:00,11.91,11.92,11.86,11.88,254400.0,11.91,11.92,11.86,11.88,254400.0
2014-10-07 13:00:00,11.88,11.9,11.87,11.9,249500.0,11.88,11.9,11.87,11.9,249500.0
2014-10-07 13:30:00,11.9,11.91,11.86,11.9,784000.0,11.9,11.91,11.86,11.9,784000.0
2014-10-07 14:00:00,11.91,11.94,11.87,11.91,1160700.0,11.91,11.94,11.87,11.91,1160700.0
2014-10-07 14:30:00,11.92,11.92,11.87,11.88,697000.0,11.92,11.92,11.87,11.88,697000.0
2014-10-07 15:00:00,11.88,11.9,11.82,11.83,672300.0,11.88,11.9,11.82,11.83,672300.0
2014-10-07 15:30:00,11.83,11.85,11.78,11.78,1381600.0,11.83,11.85,11.78,11.78,1381600.0
2014-10-08 09:30:00,11.79,11.85,11.74,11.79,478400.0,11.79,11.85,11.74,11.79,478400.0
2014-10-08 10:00:00,11.79,12.04,11.79,12.04,2058100.0,11.79,12.04,11.79,12.04,2058100.0
2014-10-08 10:30:00,12.03,12.06,11.92,11.93,1541600.0,12.03,12.06,11.92,11.93,1541600.0
2014-10-08 11:00:00,11.94,11.96,11.83,11.95,979800.0,11.94,11.96,11.83,11.95,979800.0
2014-10-08 11:30:00,11.95,11.98,11.93,11.98,767500.0,11.95,11.98,11.93,11.98,767500.0
2014-10-08 12:00:00,11.98,12.0,11.91,11.94,588200.0,11.98,12.0,11.91,11.94,588200.0
2014-10-08 12:30:00,11.95,11.95,11.9,11.91,387200.0,11.95,11.95,11.9,11.91,387200.0
2014-10-08 13:00:00,11.92,11.94,11.91,11.93,249200.0,11.92,11.94,11.91,11.93,249200.0
2014-10-08 13:30:00,11.93,12.0,11.92,11.99,490800.0,11.93,12.0,11.92,11.99,490800.0
2014-10-08 14:00:00,12.0,12.09,11.99,12.04,1122500.0,12.0,12.09,11.99,12.04,1122500.0
2014-10-08 14:30:00,12.04,12.11,12.03,12.07,903100.0,12.04,12.11,12.03,12.07,903100.0
2014-10-08 15:00:00,12.07,12.13,12.06,12.12,1460100.0,12.07,12.13,12.06,12.12,1460100.0
2014-10-08 15:30:00,12.11,12.15,12.08,12.13,1738400.0,12.11,12.15,12.08,12.13,1738400.0
2014-10-09 09:30:00,12.09,12.14,11.91,12.05,2061400.0,12.09,12.14,11.91,12.05,2061400.0
2014-10-09 10:00:00,12.04,12.21,12.04,12.12,2530600.0,12.04,12.21,12.04,12.12,2530600.0
2014-10-09 10:30:00,12.12,12.14,12.07,12.13,1507400.0,12.12,12.14,12.07,12.13,1507400.0
2014-10-09 11:00:00,12.12,12.17,12.1,12.12,1538500.0,12.12,12.17,12.1,12.12,1538500.0
2014-10-09 11:30:00,12.12,12.17,12.05,12.06,2258500.0,12.12,12.17,12.05,12.06,2258500.0
2014-10-09 12:00:00,12.05,12.09,11.94,11.96,1770600.0,12.05,12.09,11.94,11.96,1770600.0
2014-10-09 12:30:00,11.96,11.99,11.89,11.96,1472400.0,11.96,11.99,11.89,11.96,1472400.0
2014-10-09 13:00:00,11.95,11.99,11.95,11.98,589100.0,11.95,11.99,11.95,11.98,589100.0
2014-10-09 13:30:00,11.97,12.03,11.96,11.99,698800.0,11.97,12.03,11.96,11.99,698800.0
2014-10-09 14:00:00,11.98,11.99,11.92,11.92,984000.0,11.98,11.99,11.92,11.92,984000.0
2014-10-09 14:30:00,11.92,11.92,11.87,11.9,1323100.0,11.92,11.92,11.87,11.9,1323100.0
2014-10-09 15:00:00,11.9,11.93,11.88,11.93,1057200.0,11.9,11.93,11.88,11.93,1057200.0
2014-10-09 15:30:00,11.93,11.95,11.92,11.92,2085400.0,11.93,11.95,11.92,11.92,2085400.0
2014-10-10 09:30:00,11.95,12.11,11.88,12.11,763500.0,11.95,12.11,11.88,12.11,763500.0
2014-10-10 10:00:00,12.1,12.11,11.93,11.97,1115000.0,12.1,12.11,11.93,11.97,1115000.0
2014-10-10 10:30:00,11.96,12.06,11.95,12.01,829400.0,11.96,12.06,11.95,12.01,829400.0
2014-10-10 11:00:00,12.02,12.06,11.98,12.01,837200.0,12.02,12.06,11.98,12.01,837200.0
2014-10-10 11:30:00,12.01,12.1,12.0,12.1,552900.0,12.01,12.1,12.0,12.1,552900.0
2014-10-10 12:00:00,12.1,12.18,12.09,12.14,518900.0,12.1,12.18,12.09,12.14,518900.0
2014-10-10 12:30:00,12.14,12.2,12.1,12.11,600400.0,12.14,12.2,12.1,12.11,600400.0
2014-10-10 13:00:00,12.11,12.11,11.99,12.0,455400.0,12.11,12.11,11.99,12.0,455400.0
2014-10-10 13:30:00,12.0,12.08,11.99,12.06,997100.0,12.0,12.08,11.99,12.06,997100.0
2014-10-10 14:00:00,12.05,12.07,12.01,12.04,440000.0,12.05,12.07,12.01,12.04,440000.0
2014-10-10 14:30:00,12.03,12.04,11.99,12.0,997100.0,12.03,12.04,11.99,12.0,997100.0
2014-10-10 15:00:00,12.0,12.01,11.94,11.96,1053000.0,12.0,12.01,11.94,11.96,1053000.0
2014-10-10 15:30:00,11.97,11.97,11.92,11.92,2014900.0,11.97,11.97,11.92,11.92,2014900.0
2014-10-13 09:30:00,11.89,11.96,11.88,11.95,551600.0,11.89,11.96,11.88,11.95,551600.0
2014-10-13 10:00:00,11.95,11.98,11.82,11.83,810800.0,11.95,11.98,11.82,11.83,810800.0
2014-10-13 10:30:00,11.82,11.94,11.82,11.93,791000.0,11.82,11.94,11.82,11.93,791000.0
2014-10-13 11:00:00,11.92,11.99,11.91,11.93,610900.0,11.92,11.99,11.91,11.93,610900.0
2014-10-13 11:30:00,11.93,11.97,11.89,11.93,450700.0,11.93,11.97,11.89,11.93,450700.0
2014-10-13 12:00:00,11.92,11.99,11.91,11.99,313300.0,11.92,11.99,11.91,11.99,313300.0
2014-10-13 12:30:00,11.99,12.05,11.97,11.98,782500.0,11.99,12.05,11.97,11.98,782500.0
2014-10-13 13:00:00,11.98,12.02,11.94,11.99,409600.0,11.98,12.02,11.94,11.99,409600.0
2014-10-13 13:30:00,11.98,12.0,11.94,11.96,321000.0,11.98,12.0,11.94,11.96,321000.0
2014-10-13 14:00:00,11.96,11.98,11.93,11.97,333200.0,11.96,11.98,11.93,11.97,333200.0
2014-10-13 14:30:00,11.97,11.99,11.93,11.94,704300.0,11.97,11.99,11.93,11.94,704300.0
2014-10-13 15:00:00,11.94,11.95,11.88,11.89,586700.0,11.94,11.95,11.88,11.89,586700.0
2014-10-13 15:30:00,11.89,11.89,11.74,11.74,2831500.0,11.89,11.89,11.74,11.74,2831500.0
2014-10-14 09:30:00,11.85,11.94,11.68,11.71,1013500.0,11.85,11.94,11.68,11.71,1013500.0
2014-10-14 10:00:00,11.71,11.83,11.68,11.82,907100.0,11.71,11.83,11.68,11.82,907100.0
2014-10-14 10:30:00,11.82,11.89,11.79,11.86,546300.0,11.82,11.89,11.79,11.86,546300.0
2014-10-14 11:00:00,11.86,11.91,11.83,11.86,382200.0,11.86,11.91,11.83,11.86,382200.0
2014-10-14 11:30:00,11.85,11.88,11.77,11.86,599100.0,11.85,11.88,11.77,11.86,599100.0
2014-10-14 12:00:00,11.86,11.9,11.81,11.82,313500.0,11.86,11.9,11.81,11.82,313500.0
2014-10-14 12:30:00,11.81,11.81,11.74,11.75,373300.0,11.81,11.81,11.74,11.75,373300.0
2014-10-14 13:00:00,11.75,11.8,11.74,11.75,761100.0,11.75,11.8,11.74,11.75,761100.0
2014-10-14 13:30:00,11.75,11.78,11.7,11.73,587000.0,11.75,11.78,11.7,11.73,587000.0
2014-10-14 14:00:00,11.73,11.73,11.65,11.67,390000.0,11.73,11.73,11.65,11.67,390000.0
2014-10-14 14:30:00,11.67,11.71,11.62,11.65,933300.0,11.67,11.71,11.62,11.65,933300.0
2014-10-14 15:00:00,11.66,11.66,11.55,11.58,835100.0,11.66,11.66,11.55,11.58,835100.0
2014-10-14 15:30:00,11.58,11.61,11.55,11.56,2021900.0,11.58,11.61,11.55,11.56,2021900.0
2014-10-15 09:30:00,11.43,11.44,11.19,11.38,1517700.0,11.43,11.44,11.19,11.38,1517700.0
2014-10-15 10:00:00,11.38,11.45,11.34,11.35,1076700.0,11.38,11.45,11.34,11.35,1076700.0
2014-10-15 10:30:00,11.35,11.43,11.33,11.37,565300.0,11.35,11.43,11.33,11.37,565300.0
2014-10-15 11:00:00,11.37,11.4,11.27,11.28,880500.0,11.37,11.4,11.27,11.28,880500.0
2014-10-15 11:30:00,11.28,11.33,11.24,11.33,415000.0,11.28,11.33,11.24,11.33,415000.0
2014-10-15 12:00:00,11.33,11.34,11.28,11.3,511700.0,11.33,11.34,11.28,11.3,511700.0
2014-10-15 12:30:00,11.3,11.32,11.25,11.26,418100.0,11.3,11.32,11.25,11.26,418100.0
2014-10-15 13:00:00,11.26,11.31,11.11,11.15,908200.0,11.26,11.31,11.11,11.15,908200.0
2014-10-15 13:30:00,11.15,11.27,11.15,11.21,596900.0,11.15,11.27,11.15,11.21,596900.0
2014-10-15 14:00:00,11.19,11.26,11.14,11.23,761000.0,11.19,11.26,11.14,11.23,761000.0
2014-10-15 14:30:00,11.22,11.33,11.21,11.31,766000.0,11.22,11.33,11.21,11.31,766000.0
2014-10-15 15:00:00,11.31,11.4,11.28,11.4,749600.0,11.31,11.4,11.28,11.4,749600.0
2014-10-15 15:30:00,11.4,11.5,11.38,11.45,1869100.0,11.4,11.5,11.38,11.45,1869100.0
2014-10-16 09:30:00,11.19,11.37,11.1,11.3,1019600.0,11.19,11.37,11.1,11.3,1019600.0
2014-10-16 10:00:00,11.3,11.35,11.18,11.27,1430800.0,11.3,11.35,11.18,11.27,1430800.0
2014-10-16 10:30:00,11.27,11.37,11.25,11.35,664000.0,11.27,11.37,11.25,11.35,664000.0
2014-10-16 11:00:00,11.35,11.42,11.33,11.42,611600.0,11.35,11.42,11.33,11.42,611600.0
2014-10-16 11:30:00,11.42,11.44,11.39,11.4,616300.0,11.42,11.44,11.39,11.4,616300.0
2014-10-16 12:00:00,11.39,11.41,11.36,11.38,638500.0,11.39,11.41,11.36,11.38,638500.0
2014-10-16 12:30:00,11.39,11.46,11.38,11.46,545200.0,11.39,11.46,11.38,11.46,545200.0
2014-10-16 13:00:00,11.45,11.52,11.45,11.48,457300.0,11.45,11.52,11.45,11.48,457300.0
2014-10-16 13:30:00,11.47,11.48,11.41,11.43,549200.0,11.47,11.48,11.41,11.43,549200.0
2014-10-16 14:00:00,11.43,11.49,11.42,11.47,569100.0,11.43,11.49,11.42,11.47,569100.0
2014-10-16 14:30:00,11.46,11.48,11.39,11.4,392400.0,11.46,11.48,11.39,11.4,392400.0
2014-10-16 15:00:00,11.4,11.47,11.39,11.45,683100.0,11.4,11.47,11.39,11.45,683100.0
2014-10-16 15:30:00,11.45,11.46,11.42,11.45,1478700.0,11.45,11.46,11.42,11.45,1478700.0
2014-10-17 09:30:00,11.47,11.48,11.33,11.45,1408300.0,11.47,11.48,11.33,11.45,1408300.0
2014-10-17 10:00:00,11.44,11.51,11.42,11.51,448500.0,11.44,11.51,11.42,11.51,448500.0
2014-10-17 10:30:00,11.51,11.53,11.47,11.51,3023600.0,11.51,11.53,11.47,11.51,3023600.0
2014-10-17 11:00:00,11.5,11.56,11.48,11.55,459000.0,11.5,11.56,11.48,11.55,459000.0
2014-10-17 11:30:00,11.54,11.55,11.46,11.46,696600.0,11.54,11.55,11.46,11.46,696600.0
2014-10-17 12:00:00,11.46,11.47,11.39,11.4,243500.0,11.46,11.47,11.39,11.4,243500.0
2014-10-17 12:30:00,11.4,11.45,11.4,11.43,456600.0,11.4,11.45,11.4,11.43,456600.0
2014-10-17 13:00:00,11.43,11.46,11.4,11.42,755400.0,11.43,11.46,11.4,11.42,755400.0
2014-10-17 13:30:00,11.41,11.44,11.36,11.38,626100.0,11.41,11.44,11.36,11.38,626100.0
2014-10-17 14:00:00,11.39,11.4,11.31,11.35,1254600.0,11.39,11.4,11.31,11.35,1254600.0
2014-10-17 14:30:00,11.35,11.38,11.31,11.33,592100.0,11.35,11.38,11.31,11.33,592100.0
2014-10-17 15:00:00,11.34,11.39,11.3,11.38,726700.0,11.34,11.39,11.3,11.38,726700.0
2014-10-17 15:30:00,11.38,11.42,11.33,11.36,2021200.0,11.38,11.42,11.33,11.36,2021200.0
2014-10-20 09:30:00,11.37,11.45,11.35,11.43,343100.0,11.37,11.45,11.35,11.43,343100.0
2014-10-20 10:00:00,11.43,11.44,11.38,11.41,550900.0,11.43,11.44,11.38,11.41,550900.0
2014-10-20 10:30:00,11.41,11.45,11.4,11.43,486200.0,11.41,11.45,11.4,11.43,486200.0
2014-10-20 11:00:00,11.44,11.5,11.42,11.48,374900.0,11.44,11.5,11.42,11.48,374900.0
2014-10-20 11:30:00,11.48,11.51,11.46,11.49,330300.0,11.48,11.51,11.46,11.49,330300.0
2014-10-20 12:00:00,11.49,11.51,11.49,11.5,333200.0,11.49,11.51,11.49,11.5,333200.0
2014-10-20 12:30:00,11.5,11.51,11.48,11.49,223900.0,11.5,11.51,11.48,11.49,223900.0
2014-10-20 13:00:00,11.49,11.52,11.47,11.5,284700.0,11.49,11.52,11.47,11.5,284700.0
2014-10-20 13:30:00,11.5,11.54,11.5,11.53,215600.0,11.5,11.54,11.5,11.53,215600.0
2014-10-20 14:00:00,11.52,11.55,11.52,11.54,217900.0,11.52,11.55,11.52,11.54,217900.0
2014-10-20 14:30:00,11.54,11.57,11.53,11.57,209700.0,11.54,11.57,11.53,11.57,209700.0
2014-10-20 15:00:00,11.57,11.61,11.54,11.55,507500.0,11.57,11.61,11.54,11.55,507500.0
2014-10-20 15:30:00,11.55,11.61,11.55,11.6,1251100.0,11.55,11.61,11.55,11.6,1251100.0
2014-10-21 09:30:00,11.72,11.87,11.7,11.86,885500.0,11.72,11.87,11.7,11.86,885500.0
2014-10-21 10:00:00,11.86,11.95,11.85,11.91,1543100.0,11.86,11.95,11.85,11.91,1543100.0
2014-10-21 10:30:00,11.91,11.94,11.88,11.89,558300.0,11.91,11.94,11.88,11.89,558300.0
2014-10-21 11:00:00,11.9,11.92,11.87,11.9,495000.0,11.9,11.92,11.87,11.9,495000.0
2014-10-21 11:30:00,11.89,11.92,11.86,11.89,661800.0,11.89,11.92,11.86,11.89,661800.0
2014-10-21 12:00:00,11.88,11.91,11.87,11.9,320200.0,11.88,11.91,11.87,11.9,320200.0
2014-10-21 12:30:00,11.9,11.93,11.88,11.93,451100.0,11.9,11.93,11.88,11.93,451100.0
2014-10-21 13:00:00,11.93,11.93,11.8,11.9,995900.0,11.93,11.93,11.8,11.9,995900.0
2014-10-21 13:30:00,11.9,11.93,11.89,11.91,617200.0,11.9,11.93,11.89,11.91,617200.0
2014-10-21 14:00:00,11.9,11.93,11.89,11.92,383100.0,11.9,11.93,11.89,11.92,383100.0
2014-10-21 14:30:00,11.91,12.01,11.9,12.0,758000.0,11.91,12.01,11.9,12.0,758000.0
2014-10-21 15:00:00,12.0,12.04,11.99,12.04,734100.0,12.0,12.04,11.99,12.04,734100.0
2014-10-21 15:30:00,12.04,12.05,11.99,12.03,3926400.0,12.04,12.05,11.99,12.03,3926400.0
2014-10-22 09:30:00,12.49,12.65,12.25,12.38,5752800.0,12.49,12.65,12.25,12.38,5752800.0
2014-10-22 10:00:00,12.38,12.51,12.37,12.46,3432700.0,12.38,12.51,12.37,12.46,3432700.0
2014-10-22 10:30:00,12.46,12.5,12.43,12.48,2333400.0,12.46,12.5,12.43,12.48,2333400.0
2014-10-22 11:00:00,12.47,12.52,12.44,12.51,1944400.0,12.47,12.52,12.44,12.51,1944400.0
2014-10-22 11:30:00,12.51,12.58,12.46,12.53,4440700.0,12.51,12.58,12.46,12.53,4440700.0
2014-10-22 12:00:00,12.54,12.59,12.48,12.51,2710700.0,12.54,12.59,12.48,12.51,2710700.0
2014-10-22 12:30:00,12.51,12.52,12.44,12.52,7157700.0,12.51,12.52,12.44,12.52,7157700.0
2014-10-22 13:00:00,12.51,12.51,12.42,12.43,1242400.0,12.51,12.51,12.42,12.43,1242400.0
2014-10-22 13:30:00,12.42,12.48,12.37,12.4,1793300.0,12.42,12.48,12.37,12.4,1793300.0
2014-10-22 14:00:00,12.4,12.43,12.34,12.39,1026800.0,12.4,12.43,12.34,12.39,1026800.0
2014-10-22 14:30:00,12.38,12.43,12.36,12.43,837000.0,12.38,12.43,12.36,12.43,837000.0
2014-10-22 15:00:00,12.43,12.43,12.37,12.4,879700.0,12.43,12.43,12.37,12.4,879700.0
2014-10-22 15:30:00,12.4,12.4,12.3,12.33,3555300.0,12.4,12.4,12.3,12.33,3555300.0
2014-10-23 09:30:00,12.47,12.64,12.47,12.53,4113000.0,12.47,12.64,12.47,12.53,4113000.0
2014-10-23 10:00:00,12.54,12.6,12.52,12.52,1073200.0,12.54,12.6,12.52,12.52,1073200.0
2014-10-23 10:30:00,12.52,12.6,12.52,12.59,1185200.0,12.52,12.6,12.52,12.59,1185200.0
2014-10-23 11:00:00,12.6,12.6,12.55,12.57,814100.0,12.6,12.6,12.55,12.57,814100.0
2014-10-23 11:30:00,12.56,12.57,12.54,12.55,867800.0,12.56,12.57,12.54,12.55,867800.0
2014-10-23 12:00:00,12.55,12.57,12.54,12.56,513900.0,12.55,12.57,12.54,12.56,513900.0
2014-10-23 12:30:00,12.56,12.57,12.55,12.56,320500.0,12.56,12.57,12.55,12.56,320500.0
2014-10-23 13:00:00,12.56,12.63,12.55,12.61,2678900.0,12.56,12.63,12.55,12.61,2678900.0
2014-10-23 13:30:00,12.61,12.62,12.55,12.58,2022500.0,12.61,12.62,12.55,12.58,2022500.0
2014-10-23 14:00:00,12.57,12.69,12.57,12.66,1623300.0,12.57,12.69,12.57,12.66,1623300.0
2014-10-23 14:30:00,12.66,12.73,12.65,12.69,1309300.0,12.66,12.73,12.65,12.69,1309300.0
2014-10-23 15:00:00,12.69,12.69,12.66,12.68,912700.0,12.69,12.69,12.66,12.68,912700.0
2014-10-23 15:30:00,12.68,12.71,12.67,12.71,2842400.0,12.68,12.71,12.67,12.71,2842400.0
2014-10-24 09:30:00,12.75,12.86,12.71,12.86,791200.0,12.75,12.86,12.71,12.86,791200.0
2014-10-24 10:00:00,12.86,12.94,12.81,12.93,1579600.0,12.86,12.94,12.81,12.93,1579600.0
2014-10-24 10:30:00,12.93,13.01,12.92,12.96,828700.0,12.93,13.01,12.92,12.96,828700.0
2014-10-24 11:00:00,12.96,12.98,12.89,12.9,661300.0,12.96,12.98,12.89,12.9,661300.0
2014-10-24 11:30:00,12.9,12.96,12.88,12.95,537000.0,12.9,12.96,12.88,12.95,537000.0
2014-10-24 12:00:00,12.95,13.01,12.93,13.0,897400.0,12.95,13.01,12.93,13.0,897400.0
2014-10-24 12:30:00,13.0,13.06,13.0,13.01,685700.0,13.0,13.06,13.0,13.01,685700.0
2014-10-24 13:00:00,13.01,13.02,12.94,12.94,428500.0,13.01,13.02,12.94,12.94,428500.0
2014-10-24 13:30:00,12.94,13.0,12.93,12.96,449200.0,12.94,13.0,12.93,12.96,449200.0
2014-10-24 14:00:00,12.96,12.97,12.94,12.96,619100.0,12.96,12.97,12.94,12.96,619100.0
2014-10-24 14:30:00,12.96,12.99,12.96,12.96,385200.0,12.96,12.99,12.96,12.96,385200.0
2014-10-24 15:00:00,12.96,12.98,12.94,12.97,591600.0,12.96,12.98,12.94,12.97,591600.0
2014-10-24 15:30:00,12.97,13.02,12.96,12.99,3063600.0,12.97,13.02,12.96,12.99,3063600.0
2014-10-27 09:30:00,12.96,13.04,12.94,12.96,1008600.0,12.96,13.04,12.94,12.96,1008600.0
2014-10-27 10:00:00,12.96,13.08,12.93,13.03,472300.0,12.96,13.08,12.93,13.03,472300.0
2014-10-27 10:30:00,13.03,13.13,13.03,13.1,870400.0,13.03,13.13,13.03,13.1,870400.0
2014-10-27 11:00:00,13.1,13.13,13.09,13.1,426700.0,13.1,13.13,13.09,13.1,426700.0
2014-10-27 11:30:00,13.1,13.12,13.09,13.1,1102700.0,13.1,13.12,13.09,13.1,1102700.0
2014-10-27 12:00:00,13.1,13.13,13.09,13.12,398900.0,13.1,13.13,13.09,13.12,398900.0
2014-10-27 12:30:00,13.11,13.13,13.1,13.11,522300.0,13.11,13.13,13.1,13.11,522300.0
2014-10-27 13:00:00,13.11,13.15,13.09,13.09,318100.0,13.11,13.15,13.09,13.09,318100.0
2014-10-27 13:30:00,13.1,13.12,13.09,13.11,813000.0,13.1,13.12,13.09,13.11,813000.0
2014-10-27 14:00:00,13.11,13.13,13.1,13.11,513700.0,13.11,13.13,13.1,13.11,513700.0
2014-10-27 14:30:00,13.11,13.14,13.08,13.11,1566700.0,13.11,13.14,13.08,13.11,1566700.0
2014-10-27 15:00:00,13.11,13.12,13.09,13.11,1121700.0,13.11,13.12,13.09,13.11,1121700.0
2014-10-27 15:30:00,13.11,13.12,13.09,13.11,1937700.0,13.11,13.12,13.09,13.11,1937700.0
2014-10-28 09:30:00,13.13,13.2,13.12,13.12,773800.0,13.13,13.2,13.12,13.12,773800.0
2014-10-28 10:00:00,13.13,13.14,13.1,13.12,533100.0,13.13,13.14,13.1,13.12,533100.0
2014-10-28 10:30:00,13.12,13.15,13.11,13.14,743300.0,13.12,13.15,13.11,13.14,743300.0
2014-10-28 11:00:00,13.14,13.27,13.13,13.26,975400.0,13.14,13.27,13.13,13.26,975400.0
2014-10-28 11:30:00,13.25,13.26,13.18,13.18,551300.0,13.25,13.26,13.18,13.18,551300.0
2014-10-28 12:00:00,13.19,13.19,13.15,13.16,499100.0,13.19,13.19,13.15,13.16,499100.0
2014-10-28 12:30:00,13.17,13.19,13.14,13.14,779200.0,13.17,13.19,13.14,13.14,779200.0
2014-10-28 13:00:00,13.14,13.17,13.12,13.15,768100.0,13.14,13.17,13.12,13.15,768100.0
2014-10-28 13:30:00,13.15,13.17,13.13,13.15,2130300.0,13.15,13.17,13.13,13.15,2130300.0
2014-10-28 14:00:00,13.15,13.16,13.12,13.16,800400.0,13.15,13.16,13.12,13.16,800400.0
2014-10-28 14:30:00,13.16,13.16,13.13,13.14,516000.0,13.16,13.16,13.13,13.14,516000.0
2014-10-28 15:00:00,13.13,13.2,13.13,13.2,1074800.0,13.13,13.2,13.13,13.2,1074800.0
2014-10-28 15:30:00,13.2,13.21,13.18,13.21,1895600.0,13.2,13.21,13.18,13.21,1895600.0
2014-10-29 09:30:00,13.21,13.3,13.19,13.3,513100.0,13.21,13.3,13.19,13.3,513100.0
2014-10-29 10:00:00,13.3,13.3,13.26,13.29,243400.0,13.3,13.3,13.26,13.29,243400.0
2014-10-29 10:30:00,13.29,13.29,13.12,13.17,2307800.0,13.29,13.29,13.12,13.17,2307800.0
2014-10-29 11:00:00,13.17,13.2,13.15,13.19,925600.0,13.17,13.2,13.15,13.19,925600.0
2014-10-29 11:30:00,13.19,13.23,13.18,13.21,386800.0,13.19,13.23,13.18,13.21,386800.0
2014-10-29 12:00:00,13.22,13.24,13.18,13.19,980300.0,13.22,13.24,13.18,13.19,980300.0
2014-10-29 12:30:00,13.19,13.22,13.18,13.21,368300.0,13.19,13.22,13.18,13.21,368300.0
2014-10-29 13:00:00,13.21,13.22,13.19,13.22,289900.0,13.21,13.22,13.19,13.22,289900.0
2014-10-29 13:30:00,13.22,13.22,13.17,13.2,1005300.0,13.22,13.22,13.17,13.2,1005300.0
2014-10-29 14:00:00,13.2,13.22,13.13,13.2,761500.0,13.2,13.22,13.13,13.2,761500.0
2014-10-29 14:30:00,13.2,13.21,13.15,13.2,460700.0,13.2,13.21,13.15,13.2,460700.0
2014-10-29 15:00:00,13.2,13.2,13.13,13.18,530800.0,13.2,13.2,13.13,13.18,530800.0
2014-10-29 15:30:00,13.17,13.21,13.14,13.15,2728800.0,13.17,13.21,13.14,13.15,2728800.0
2014-10-30 09:30:00,13.12,13.21,13.08,13.1,1181500.0,13.12,13.21,13.08,13.1,1181500.0
2014-10-30 10:00:00,13.1,13.17,13.06,13.15,367000.0,13.1,13.17,13.06,13.15,367000.0
2014-10-30 10:30:00,13.16,13.19,13.13,13.16,544700.0,13.16,13.19,13.13,13.16,544700.0
2014-10-30 11:00:00,13.16,13.18,13.13,13.15,358700.0,13.16,13.18,13.13,13.15,358700.0
2014-10-30 11:30:00,13.15,13.19,13.14,13.16,535300.0,13.15,13.19,13.14,13.16,535300.0
2014-10-30 12:00:00,13.17,13.21,13.17,13.19,405700.0,13.17,13.21,13.17,13.19,405700.0
2014-10-30 12:30:00,13.19,13.2,13.19,13.19,290600.0,13.19,13.2,13.19,13.19,290600.0
2014-10-30 13:00:00,13.2,13.2,13.19,13.2,378200.0,13.2,13.2,13.19,13.2,378200.0
2014-10-30 13:30:00,13.19,13.21,13.18,13.2,359000.0,13.19,13.21,13.18,13.2,359000.0
2014-10-30 14:00:00,13.19,13.22,13.18,13.19,931100.0,13.19,13.22,13.18,13.19,931100.0
2014-10-30 14:30:00,13.19,13.21,13.14,13.16,406400.0,13.19,13.21,13.14,13.16,406400.0
2014-10-30 15:00:00,13.16,13.2,13.16,13.16,590600.0,13.16,13.2,13.16,13.16,590600.0
2014-10-30 15:30:00,13.16,13.2,13.16,13.18,2300100.0,13.16,13.2,13.16,13.18,2300100.0
2014-10-31 09:30:00,13.27,13.38,13.27,13.3,1650700.0,13.27,13.38,13.27,13.3,1650700.0
2014-10-31 10:00:00,13.3,13.32,13.28,13.3,1495600.0,13.3,13.32,13.28,13.3,1495600.0
2014-10-31 10:30:00,13.3,13.31,13.26,13.28,1388600.0,13.3,13.31,13.26,13.28,1388600.0
2014-10-31 11:00:00,13.28,13.34,13.28,13.31,1714400.0,13.28,13.34,13.28,13.31,1714400.0
2014-10-31 11:30:00,13.31,13.33,13.26,13.31,1319100.0,13.31,13.33,13.26,13.31,1319100.0
2014-10-31 12:00:00,13.31,13.32,13.29,13.3,496000.0,13.31,13.32,13.29,13.3,496000.0
2014-10-31 12:30:00,13.3,13.32,13.29,13.31,1317900.0,13.3,13.32,13.29,13.31,1317900.0
2014-10-31 13:00:00,13.32,13.33,13.28,13.3,837700.0,13.32,13.33,13.28,13.3,837700.0
2014-10-31 13:30:00,13.3,13.34,13.29,13.31,1084000.0,13.3,13.34,13.29,13.31,1084000.0
2014-10-31 14:00:00,13.31,13.33,13.3,13.3,246500.0,13.31,13.33,13.3,13.3,246500.0
2014-10-31 14:30:00,13.3,13.34,13.3,13.31,521500.0,13.3,13.34,13.3,13.31,521500.0
2014-10-31 15:00:00,13.31,13.32,13.3,13.31,653900.0,13.31,13.32,13.3,13.31,653900.0
2014-10-31 15:30:00,13.31,13.32,13.28,13.29,2572500.0,13.31,13.32,13.28,13.29,2572500.0
2014-11-03 09:30:00,13.3,13.35,13.24,13.31,1074500.0,13.3,13.35,13.24,13.31,1074500.0
2014-11-03 10:00:00,13.31,13.35,13.24,13.25,1326100.0,13.31,13.35,13.24,13.25,1326100.0
2014-11-03 10:30:00,13.25,13.31,13.23,13.31,425300.0,13.25,13.31,13.23,13.31,425300.0
2014-11-03 11:00:00,13.3,13.33,13.28,13.31,762100.0,13.3,13.33,13.28,13.31,762100.0
2014-11-03 11:30:00,13.31,13.32,13.27,13.32,729300.0,13.31,13.32,13.27,13.32,729300.0
2014-11-03 12:00:00,13.32,13.32,13.29,13.32,362800.0,13.32,13.32,13.29,13.32,362800.0
2014-11-03 12:30:00,13.32,13.33,13.3,13.32,796800.0,13.32,13.33,13.3,13.32,796800.0
2014-11-03 13:00:00,13.32,13.34,13.3,13.32,1184600.0,13.32,13.34,13.3,13.32,1184600.0
2014-11-03 13:30:00,13.32,13.33,13.31,13.32,233100.0,13.32,13.33,13.31,13.32,233100.0
2014-11-03 14:00:00,13.32,13.34,13.29,13.29,571600.0,13.32,13.34,13.29,13.29,571600.0
2014-11-03 14:30:00,13.29,13.3,13.26,13.29,374100.0,13.29,13.3,13.26,13.29,374100.0
2014-11-03 15:00:00,13.29,13.3,13.26,13.27,464200.0,13.29,13.3,13.26,13.27,464200.0
2014-11-03 15:30:00,13.27,13.31,13.26,13.29,1400100.0,13.27,13.31,13.26,13.29,1400100.0
2014-11-04 09:30:00,13.24,13.3,13.24,13.26,1169700.0,13.24,13.3,13.24,13.26,1169700.0
2014-11-04 10:00:00,13.26,13.29,13.23,13.25,411900.0,13.26,13.29,13.23,13.25,411900.0
2014-11-04 10:30:00,13.25,13.28,13.21,13.21,311900.0,13.25,13.28,13.21,13.21,311900.0
2014-11-04 11:00:00,13.21,13.25,13.19,13.24,641000.0,13.21,13.25,13.19,13.24,641000.0
2014-11-04 11:30:00,13.24,13.25,13.21,13.24,609900.0,13.24,13.25,13.21,13.24,609900.0
2014-11-04 12:00:00,13.24,13.26,13.23,13.25,179300.0,13.24,13.26,13.23,13.25,179300.0
2014-11-04 12:30:00,13.24,13.27,13.23,13.23,885200.0,13.24,13.27,13.23,13.23,885200.0
2014-11-04 13:00:00,13.23,13.24,13.18,13.19,577900.0,13.23,13.24,13.18,13.19,577900.0
2014-11-04 13:30:00,13.18,13.25,13.18,13.24,485900.0,13.18,13.25,13.18,13.24,485900.0
2014-11-04 14:00:00,13.24,13.24,13.2,13.21,202500.0,13.24,13.24,13.2,13.21,202500.0
2014-11-04 14:30:00,13.21,13.24,13.2,13.23,423400.0,13.21,13.24,13.2,13.23,423400.0
2014-11-04 15:00:00,13.22,13.27,13.22,13.24,793700.0,13.22,13.27,13.22,13.24,793700.0
2014-11-04 15:30:00,13.23,13.26,13.23,13.25,2514100.0,13.23,13.26,13.23,13.25,2514100.0
2014-11-05 09:30:00,13.46,13.46,13.33,13.39,1770200.0,13.46,13.46,13.33,13.39,1770200.0
2014-11-05 10:00:00,13.39,13.43,13.34,13.41,1623200.0,13.39,13.43,13.34,13.41,1623200.0
2014-11-05 10:30:00,13.4,13.43,13.38,13.42,1514700.0,13.4,13.43,13.38,13.42,1514700.0
2014-11-05 11:00:00,13.42,13.44,13.39,13.4,1264700.0,13.42,13.44,13.39,13.4,1264700.0
2014-11-05 11:30:00,13.41,13.44,13.4,13.43,2066100.0,13.41,13.44,13.4,13.43,2066100.0
2014-11-05 12:00:00,13.43,13.44,13.42,13.43,1573500.0,13.43,13.44,13.42,13.43,1573500.0
2014-11-05 12:30:00,13.43,13.44,13.41,13.42,496800.0,13.43,13.44,13.41,13.42,496800.0
2014-11-05 13:00:00,13.42,13.43,13.37,13.38,736000.0,13.42,13.43,13.37,13.38,736000.0
2014-11-05 13:30:00,13.38,13.41,13.37,13.38,1253000.0,13.38,13.41,13.37,13.38,1253000.0
2014-11-05 14:00:00,13.38,13.4,13.36,13.36,816100.0,13.38,13.4,13.36,13.36,816100.0
2014-11-05 14:30:00,13.37,13.38,13.33,13.37,889600.0,13.37,13.38,13.33,13.37,889600.0
2014-11-05 15:00:00,13.38,13.38,13.31,13.31,559100.0,13.38,13.38,13.31,13.31,559100.0
2014-11-05 15:30:00,13.31,13.38,13.3,13.34,2371100.0,13.31,13.38,13.3,13.34,2371100.0
2014-11-06 09:30:00,13.39,13.42,13.34,13.37,1170200.0,13.39,13.42,13.34,13.37,1170200.0
2014-11-06 10:00:00,13.36,13.38,13.35,13.36,566200.0,13.36,13.38,13.35,13.36,566200.0
2014-11-06 10:30:00,13.37,13.41,13.34,13.38,2632600.0,13.37,13.41,13.34,13.38,2632600.0
2014-11-06 11:00:00,13.38,13.41,13.37,13.37,482000.0,13.38,13.41,13.37,13.37,482000.0
2014-11-06 11:30:00,13.38,13.38,13.35,13.38,470300.0,13.38,13.38,13.35,13.38,470300.0
2014-11-06 12:00:00,13.38,13.38,13.36,13.37,169000.0,13.38,13.38,13.36,13.37,169000.0
2014-11-06 12:30:00,13.37,13.38,13.32,13.37,1385200.0,13.37,13.38,13.32,13.37,1385200.0
2014-11-06 13:00:00,13.36,13.37,13.33,13.35,852200.0,13.36,13.37,13.33,13.35,852200.0
2014-11-06 13:30:00,13.35,13.38,13.34,13.37,592100.0,13.35,13.38,13.34,13.37,592100.0
2014-11-06 14:00:00,13.37,13.38,13.35,13.36,672300.0,13.37,13.38,13.35,13.36,672300.0
2014-11-06 14:30:00,13.36,13.38,13.35,13.37,931600.0,13.36,13.38,13.35,13.37,931600.0
2014-11-06 15:00:00,13.36,13.37,13.35,13.37,827300.0,13.36,13.37,13.35,13.37,827300.0
2014-11-06 15:30:00,13.37,13.38,13.35,13.35,3517000.0,13.37,13.38,13.35,13.35,3517000.0
2014-11-07 09:30:00,13.32,13.36,13.27,13.33,625800.0,13.32,13.36,13.27,13.33,625800.0
2014-11-07 10:00:00,13.33,13.34,13.29,13.29,538800.0,13.33,13.34,13.29,13.29,538800.0
2014-11-07 10:30:00,13.29,13.32,13.27,13.3,848100.0,13.29,13.32,13.27,13.3,848100.0
2014-11-07 11:00:00,13.3,13.32,13.28,13.31,857500.0,13.3,13.32,13.28,13.31,857500.0
2014-11-07 11:30:00,13.31,13.32,13.29,13.29,957400.0,13.31,13.32,13.29,13.29,957400.0
2014-11-07 12:00:00,13.29,13.32,13.29,13.32,896400.0,13.29,13.32,13.29,13.32,896400.0
2014-11-07 12:30:00,13.31,13.32,13.3,13.31,407200.0,13.31,13.32,13.3,13.31,407200.0
2014-11-07 13:00:00,13.31,13.31,13.3,13.31,116300.0,13.31,13.31,13.3,13.31,116300.0
2014-11-07 13:30:00,13.31,13.32,13.3,13.32,592500.0,13.31,13.32,13.3,13.32,592500.0
2014-11-07 14:00:00,13.32,13.34,13.28,13.29,1282000.0,13.32,13.34,13.28,13.29,1282000.0
2014-11-07 14:30:00,13.29,13.3,13.24,13.26,448600.0,13.29,13.3,13.24,13.26,448600.0
2014-11-07 15:00:00,13.26,13.29,13.23,13.26,1044200.0,13.26,13.29,13.23,13.26,1044200.0
2014-11-07 15:30:00,13.25,13.26,13.24,13.25,1579900.0,13.25,13.26,13.24,13.25,1579900.0
2014-11-10 09:30:00,13.3,13.42,13.3,13.4,1971500.0,13.3,13.42,13.3,13.4,1971500.0
2014-11-10 10:00:00,13.4,13.44,13.38,13.42,1774400.0,13.4,13.44,13.38,13.42,1774400.0
2014-11-10 10:30:00,13.43,13.46,13.42,13.43,3134400.0,13.43,13.46,13.42,13.43,3134400.0
2014-11-10 11:00:00,13.44,13.45,13.42,13.44,430600.0,13.44,13.45,13.42,13.44,430600.0
2014-11-10 11:30:00,13.44,13.45,13.43,13.45,756000.0,13.44,13.45,13.43,13.45,756000.0
2014-11-10 12:00:00,13.45,13.45,13.43,13.45,649100.0,13.45,13.45,13.43,13.45,649100.0
2014-11-10 12:30:00,13.44,13.46,13.43,13.44,843300.0,13.44,13.46,13.43,13.44,843300.0
2014-11-10 13:00:00,13.44,13.45,13.43,13.45,317100.0,13.44,13.45,13.43,13.45,317100.0
2014-11-10 13:30:00,13.44,13.45,13.43,13.44,336500.0,13.44,13.45,13.43,13.44,336500.0
2014-11-10 14:00:00,13.44,13.45,13.43,13.44,1110400.0,13.44,13.45,13.43,13.44,1110400.0
2014-11-10 14:30:00,13.44,13.45,13.43,13.45,1049200.0,13.44,13.45,13.43,13.45,1049200.0
2014-11-10 15:00:00,13.44,13.45,13.43,13.43,1289100.0,13.44,13.45,13.43,13.43,1289100.0
2014-11-10 15:30:00,13.43,13.45,13.41,13.45,1711400.0,13.43,13.45,13.41,13.45,1711400.0
2014-11-11 09:30:00,13.45,13.48,13.41,13.44,1035500.0,13.45,13.48,13.41,13.44,1035500.0
2014-11-11 10:00:00,13.44,13.46,13.43,13.43,1906800.0,13.44,13.46,13.43,13.43,1906800.0
2014-11-11 10:30:00,13.43,13.46,13.42,13.45,902700.0,13.43,13.46,13.42,13.45,902700.0
2014-11-11 11:00:00,13.45,13.46,13.43,13.46,2028800.0,13.45,13.46,13.43,13.46,2028800.0
2014-11-11 11:30:00,13.45,13.46,13.44,13.45,252100.0,13.45,13.46,13.44,13.45,252100.0
2014-11-11 12:00:00,13.45,13.45,13.38,13.4,499700.0,13.45,13.45,13.38,13.4,499700.0
2014-11-11 12:30:00,13.4,13.41,13.3,13.37,612500.0,13.4,13.41,13.3,13.37,612500.0
2014-11-11 13:00:00,13.37,13.38,13.26,13.34,1305500.0,13.37,13.38,13.26,13.34,1305500.0
2014-11-11 13:30:00,13.33,13.37,13.32,13.36,719600.0,13.33,13.37,13.32,13.36,719600.0
2014-11-11 14:00:00,13.36,13.38,13.34,13.37,237700.0,13.36,13.38,13.34,13.37,237700.0
2014-11-11 14:30:00,13.37,13.39,13.35,13.39,198000.0,13.37,13.39,13.35,13.39,198000.0
2014-11-11 15:00:00,13.38,13.41,13.38,13.4,265800.0,13.38,13.41,13.38,13.4,265800.0
2014-11-11 15:30:00,13.4,13.43,13.39,13.41,1718700.0,13.4,13.43,13.39,13.41,1718700.0
2014-11-12 09:30:00,13.39,13.41,13.33,13.33,367400.0,13.39,13.41,13.33,13.33,367400.0
2014-11-12 10:00:00,13.33,13.41,13.31,13.31,737900.0,13.33,13.41,13.31,13.31,737900.0
2014-11-12 10:30:00,13.31,13.36,13.31,13.36,427600.0,13.31,13.36,13.31,13.36,427600.0
2014-11-12 11:00:00,13.36,13.42,13.33,13.38,2287300.0,13.36,13.42,13.33,13.38,2287300.0
2014-11-12 11:30:00,13.38,13.43,13.37,13.38,1213500.0,13.38,13.43,13.37,13.38,1213500.0
2014-11-12 12:00:00,13.39,13.39,13.34,13.34,299200.0,13.39,13.39,13.34,13.34,299200.0
2014-11-12 12:30:00,13.35,13.37,13.31,13.37,312800.0,13.35,13.37,13.31,13.37,312800.0
2014-11-12 13:00:00,13.37,13.38,13.36,13.37,185600.0,13.37,13.38,13.36,13.37,185600.0
2014-11-12 13:30:00,13.37,13.4,13.36,13.38,621100.0,13.37,13.4,13.36,13.38,621100.0
2014-11-12 14:00:00,13.39,13.4,13.38,13.38,369500.0,13.39,13.4,13.38,13.38,369500.0
2014-11-12 14:30:00,13.39,13.39,13.36,13.37,259800.0,13.39,13.39,13.36,13.37,259800.0
2014-11-12 15:00:00,13.37,13.45,13.36,13.45,5748400.0,13.37,13.45,13.36,13.45,5748400.0
2014-11-12 15:30:00,13.45,13.46,13.4,13.4,1755300.0,13.45,13.46,13.4,13.4,1755300.0
2014-11-13 09:30:00,13.44,13.55,13.44,13.49,1076100.0,13.44,13.55,13.44,13.49,1076100.0
2014-11-13 10:00:00,13.5,13.5,13.45,13.5,798500.0,13.5,13.5,13.45,13.5,798500.0
2014-11-13 10:30:00,13.5,13.5,13.42,13.42,1067400.0,13.5,13.5,13.42,13.42,1067400.0
2014-11-13 11:00:00,13.42,13.43,13.36,13.38,567900.0,13.42,13.43,13.36,13.38,567900.0
2014-11-13 11:30:00,13.38,13.41,13.33,13.36,393700.0,13.38,13.41,13.33,13.36,393700.0
2014-11-13 12:00:00,13.36,13.43,13.35,13.43,699400.0,13.36,13.43,13.35,13.43,699400.0
2014-11-13 12:30:00,13.42,13.44,13.33,13.39,581700.0,13.42,13.44,13.33,13.39,581700.0
2014-11-13 13:00:00,13.39,13.4,13.35,13.38,213500.0,13.39,13.4,13.35,13.38,213500.0
2014-11-13 13:30:00,13.38,13.39,13.35,13.38,363200.0,13.38,13.39,13.35,13.38,363200.0
2014-11-13 14:00:00,13.38,13.4,13.36,13.39,318600.0,13.38,13.4,13.36,13.39,318600.0
2014-11-13 14:30:00,13.4,13.41,13.39,13.4,435600.0,13.4,13.41,13.39,13.4,435600.0
2014-11-13 15:00:00,13.4,13.41,13.38,13.38,629800.0,13.4,13.41,13.38,13.38,629800.0
2014-11-13 15:30:00,13.38,13.44,13.38,13.41,1796700.0,13.38,13.44,13.38,13.41,1796700.0
2014-11-14 09:30:00,13.41,13.52,13.38,13.39,480800.0,13.41,13.52,13.38,13.39,480800.0
2014-11-14 10:00:00,13.4,13.41,13.37,13.4,542300.0,13.4,13.41,13.37,13.4,542300.0
2014-11-14 10:30:00,13.4,13.42,13.37,13.41,655900.0,13.4,13.42,13.37,13.41,655900.0
2014-11-14 11:00:00,13.4,13.43,13.35,13.36,1045500.0,13.4,13.43,13.35,13.36,1045500.0
2014-11-14 11:30:00,13.37,13.37,13.34,13.36,176900.0,13.37,13.37,13.34,13.36,176900.0
2014-11-14 12:00:00,13.36,13.36,13.35,13.35,108400.0,13.36,13.36,13.35,13.35,108400.0
2014-11-14 12:30:00,13.35,13.36,13.33,13.33,212800.0,13.35,13.36,13.33,13.33,212800.0
2014-11-14 13:00:00,13.33,13.36,13.29,13.36,593600.0,13.33,13.36,13.29,13.36,593600.0
2014-11-14 13:30:00,13.36,13.39,13.35,13.36,264900.0,13.36,13.39,13.35,13.36,264900.0
2014-11-14 14:00:00,13.36,13.38,13.35,13.36,214400.0,13.36,13.38,13.35,13.36,214400.0
2014-11-14 14:30:00,13.36,13.38,13.35,13.38,389000.0,13.36,13.38,13.35,13.38,389000.0
2014-11-14 15:00:00,13.38,13.41,13.37,13.39,530700.0,13.38,13.41,13.37,13.39,530700.0
2014-11-14 15:30:00,13.39,13.42,13.36,13.37,2455700.0,13.39,13.42,13.36,13.37,2455700.0
2014-11-17 09:30:00,13.32,13.42,13.28,13.34,1377900.0,13.32,13.42,13.28,13.34,1377900.0
2014-11-17 10:00:00,13.34,13.4,13.33,13.4,1007600.0,13.34,13.4,13.33,13.4,1007600.0
2014-11-17 10:30:00,13.4,13.41,13.38,13.4,1647100.0,13.4,13.41,13.38,13.4,1647100.0
2014-11-17 11:00:00,13.41,13.41,13.38,13.38,1026900.0,13.41,13.41,13.38,13.38,1026900.0
2014-11-17 11:30:00,13.38,13.4,13.36,13.39,654000.0,13.38,13.4,13.36,13.39,654000.0
2014-11-17 12:00:00,13.39,13.4,13.37,13.4,397400.0,13.39,13.4,13.37,13.4,397400.0
2014-11-17 12:30:00,13.4,13.42,13.39,13.4,860900.0,13.4,13.42,13.39,13.4,860900.0
2014-11-17 13:00:00,13.4,13.43,13.38,13.4,376000.0,13.4,13.43,13.38,13.4,376000.0
2014-11-17 13:30:00,13.4,13.41,13.39,13.4,405400.0,13.4,13.41,13.39,13.4,405400.0
2014-11-17 14:00:00,13.4,13.42,13.39,13.41,1057100.0,13.4,13.42,13.39,13.41,1057100.0
2014-11-17 14:30:00,13.41,13.42,13.4,13.41,290300.0,13.41,13.42,13.4,13.41,290300.0
2014-11-17 15:00:00,13.42,13.42,13.37,13.37,745900.0,13.42,13.42,13.37,13.37,745900.0
2014-11-17 15:30:00,13.37,13.4,13.36,13.37,1493200.0,13.37,13.4,13.36,13.37,1493200.0
2014-11-18 09:30:00,13.37,13.5,13.35,13.46,1727200.0,13.37,13.5,13.35,13.46,1727200.0
2014-11-18 10:00:00,13.47,13.49,13.45,13.47,1671100.0,13.47,13.49,13.45,13.47,1671100.0
2014-11-18 10:30:00,13.47,13.5,13.46,13.49,1324700.0,13.47,13.5,13.46,13.49,1324700.0
2014-11-18 11:00:00,13.49,13.5,13.43,13.45,2562600.0,13.49,13.5,13.43,13.45,2562600.0
2014-11-18 11:30:00,13.44,13.48,13.43,13.48,1353300.0,13.44,13.48,13.43,13.48,1353300.0
2014-11-18 12:00:00,13.48,13.5,13.47,13.49,615900.0,13.48,13.5,13.47,13.49,615900.0
2014-11-18 12:30:00,13.49,13.5,13.47,13.48,1271900.0,13.49,13.5,13.47,13.48,1271900.0
2014-11-18 13:00:00,13.49,13.51,13.48,13.5,473200.0,13.49,13.51,13.48,13.5,473200.0
2014-11-18 13:30:00,13.51,13.52,13.49,13.51,1202600.0,13.51,13.52,13.49,13.51,1202600.0
2014-11-18 14:00:00,13.5,13.59,13.5,13.59,3410900.0,13.5,13.59,13.5,13.59,3410900.0
2014-11-18 14:30:00,13.59,13.67,13.56,13.64,4254700.0,13.59,13.67,13.56,13.64,4254700.0
2014-11-18 15:00:00,13.63,13.76,13.63,13.75,3384000.0,13.63,13.76,13.63,13.75,3384000.0
2014-11-18 15:30:00,13.75,13.76,13.68,13.69,3244000.0,13.75,13.76,13.68,13.69,3244000.0
2014-11-19 09:30:00,13.67,13.68,13.55,13.56,1032000.0,13.67,13.68,13.55,13.56,1032000.0
2014-11-19 10:00:00,13.55,13.57,13.52,13.54,438800.0,13.55,13.57,13.52,13.54,438800.0
2014-11-19 10:30:00,13.55,13.57,13.52,13.53,783300.0,13.55,13.57,13.52,13.53,783300.0
2014-11-19 11:00:00,13.53,13.53,13.43,13.43,522400.0,13.53,13.53,13.43,13.43,522400.0
2014-11-19 11:30:00,13.44,13.48,13.4,13.48,2023700.0,13.44,13.48,13.4,13.48,2023700.0
2014-11-19 12:00:00,13.48,13.52,13.35,13.36,1488600.0,13.48,13.52,13.35,13.36,1488600.0
2014-11-19 12:30:00,13.36,13.37,13.17,13.29,4525200.0,13.36,13.37,13.17,13.29,4525200.0
2014-11-19 13:00:00,13.29,13.29,13.19,13.23,1274900.0,13.29,13.29,13.19,13.23,1274900.0
2014-11-19 13:30:00,13.24,13.32,13.23,13.27,1490800.0,13.24,13.32,13.23,13.27,1490800.0
2014-11-19 14:00:00,13.28,13.31,13.27,13.31,1310300.0,13.28,13.31,13.27,13.31,1310300.0
2014-11-19 14:30:00,13.3,13.33,13.22,13.22,942900.0,13.3,13.33,13.22,13.22,942900.0
2014-11-19 15:00:00,13.22,13.23,13.11,13.11,1415500.0,13.22,13.23,13.11,13.11,1415500.0
2014-11-19 15:30:00,13.11,13.14,13.04,13.09,3633100.0,13.11,13.14,13.04,13.09,3633100.0
2014-11-20 09:30:00,13.05,13.06,12.8,12.91,2610900.0,13.05,13.06,12.8,12.91,2610900.0
2014-11-20 10:00:00,12.91,13.0,12.9,13.0,797400.0,12.91,13.0,12.9,13.0,797400.0
2014-11-20 10:30:00,13.0,13.05,12.99,13.04,447300.0,13.0,13.05,12.99,13.04,447300.0
2014-11-20 11:00:00,13.03,13.03,12.98,12.98,292600.0,13.03,13.03,12.98,12.98,292600.0
2014-11-20 11:30:00,12.98,12.99,12.94,12.95,381900.0,12.98,12.99,12.94,12.95,381900.0
2014-11-20 12:00:00,12.96,12.96,12.93,12.94,156800.0,12.96,12.96,12.93,12.94,156800.0
2014-11-20 12:30:00,12.94,12.94,12.88,12.92,568400.0,12.94,12.94,12.88,12.92,568400.0
2014-11-20 13:00:00,12.92,12.92,12.89,12.9,244200.0,12.92,12.92,12.89,12.9,244200.0
2014-11-20 13:30:00,12.89,12.91,12.86,12.91,647000.0,12.89,12.91,12.86,12.91,647000.0
2014-11-20 14:00:00,12.91,12.91,12.88,12.9,518800.0,12.91,12.91,12.88,12.9,518800.0
2014-11-20 14:30:00,12.9,12.9,12.84,12.88,1236900.0,12.9,12.9,12.84,12.88,1236900.0
2014-11-20 15:00:00,12.88,12.92,12.86,12.92,1926600.0,12.88,12.92,12.86,12.92,1926600.0
2014-11-20 15:30:00,12.92,12.98,12.91,12.96,3165800.0,12.92,12.98,12.91,12.96,3165800.0
2014-11-21 09:30:00,13.11,13.14,13.04,13.07,1429700.0,13.11,13.14,13.04,13.07,1429700.0
2014-11-21 10:00:00,13.07,13.09,13.02,13.02,1245500.0,13.07,13.09,13.02,13.02,1245500.0
2014-11-21 10:30:00,13.02,13.06,13.02,13.02,663600.0,13.02,13.06,13.02,13.02,663600.0
2014-11-21 11:00:00,13.03,13.03,12.96,12.98,491700.0,13.03,13.03,12.96,12.98,491700.0
2014-11-21 11:30:00,12.98,13.03,12.98,13.0,545100.0,12.98,13.03,12.98,13.0,545100.0
2014-11-21 12:00:00,13.01,13.01,12.97,13.0,582100.0,13.01,13.01,12.97,13.0,582100.0
2014-11-21 12:30:00,13.01,13.03,12.99,13.0,377400.0,13.01,13.03,12.99,13.0,377400.0
2014-11-21 13:00:00,13.0,13.01,12.91,12.94,1263600.0,13.0,13.01,12.91,12.94,1263600.0
2014-11-21 13:30:00,12.94,12.98,12.92,12.95,634100.0,12.94,12.98,12.92,12.95,634100.0
2014-11-21 14:00:00,12.96,12.97,12.91,12.91,360900.0,12.96,12.97,12.91,12.91,360900.0
2014-11-21 14:30:00,12.92,12.92,12.89,12.89,807300.0,12.92,12.92,12.89,12.89,807300.0
2014-11-21 15:00:00,12.9,12.95,12.9,12.91,1302400.0,12.9,12.95,12.9,12.91,1302400.0
2014-11-21 15:30:00,12.92,12.95,12.91,12.94,2239200.0,12.92,12.95,12.91,12.94,2239200.0
2014-11-24 09:30:00,13.01,13.02,12.97,13.02,465600.0,13.01,13.02,12.97,13.02,465600.0
2014-11-24 10:00:00,13.01,13.06,13.0,13.02,591100.0,13.01,13.06,13.0,13.02,591100.0
2014-11-24 10:30:00,13.02,13.04,13.01,13.03,412900.0,13.02,13.04,13.01,13.03,412900.0
2014-11-24 11:00:00,13.03,13.06,13.01,13.04,1639100.0,13.03,13.06,13.01,13.04,1639100.0
2014-11-24 11:30:00,13.05,13.06,13.01,13.01,363500.0,13.05,13.06,13.01,13.01,363500.0
2014-11-24 12:00:00,13.01,13.06,13.01,13.06,182900.0,13.01,13.06,13.01,13.06,182900.0
2014-11-24 12:30:00,13.06,13.07,13.04,13.04,276700.0,13.06,13.07,13.04,13.04,276700.0
2014-11-24 13:00:00,13.04,13.09,13.04,13.09,302800.0,13.04,13.09,13.04,13.09,302800.0
2014-11-24 13:30:00,13.09,13.11,13.06,13.11,405000.0,13.09,13.11,13.06,13.11,405000.0
2014-11-24 14:00:00,13.11,13.13,13.09,13.13,478200.0,13.11,13.13,13.09,13.13,478200.0
2014-11-24 14:30:00,13.12,13.15,13.12,13.15,302200.0,13.12,13.15,13.12,13.15,302200.0
2014-11-24 15:00:00,13.15,13.15,13.1,13.13,735700.0,13.15,13.15,13.1,13.13,735700.0
2014-11-24 15:30:00,13.13,13.14,13.12,13.13,1123900.0,13.13,13.14,13.12,13.13,1123900.0
2014-11-25 09:30:00,13.11,13.22,13.07,13.07,1100600.0,13.11,13.22,13.07,13.07,1100600.0
2014-11-25 10:00:00,13.08,13.09,13.0,13.02,1132500.0,13.08,13.09,13.0,13.02,1132500.0
2014-11-25 10:30:00,13.02,13.02,12.9,12.91,688100.0,13.02,13.02,12.9,12.91,688100.0
2014-11-25 11:00:00,12.91,12.93,12.86,12.87,426200.0,12.91,12.93,12.86,12.87,426200.0
2014-11-25 11:30:00,12.87,12.87,12.78,12.79,1133900.0,12.87,12.87,12.78,12.79,1133900.0
2014-11-25 12:00:00,12.79,12.81,12.78,12.79,459100.0,12.79,12.81,12.78,12.79,459100.0
2014-11-25 12:30:00,12.79,12.8,12.75,12.75,868700.0,12.79,12.8,12.75,12.75,868700.0
2014-11-25 13:00:00,12.76,12.82,12.75,12.79,734200.0,12.76,12.82,12.75,12.79,734200.0
2014-11-25 13:30:00,12.79,12.83,12.77,12.83,563100.0,12.79,12.83,12.77,12.83,563100.0
2014-11-25 14:00:00,12.83,12.87,12.8,12.85,706800.0,12.83,12.87,12.8,12.85,706800.0
2014-11-25 14:30:00,12.85,12.88,12.82,12.84,708100.0,12.85,12.88,12.82,12.84,708100.0
2014-11-25 15:00:00,12.85,12.86,12.83,12.83,664000.0,12.85,12.86,12.83,12.83,664000.0
2014-11-25 15:30:00,12.84,12.86,12.83,12.85,1402900.0,12.84,12.86,12.83,12.85,1402900.0
2014-11-26 09:30:00,12.92,13.01,12.88,12.89,1084700.0,12.92,13.01,12.88,12.89,1084700.0
2014-11-26 10:00:00,12.88,12.9,12.82,12.88,1496200.0,12.88,12.9,12.82,12.88,1496200.0
2014-11-26 10:30:00,12.88,12.89,12.8,12.82,1607000.0,12.88,12.89,12.8,12.82,1607000.0
2014-11-26 11:00:00,12.81,12.84,12.81,12.83,423300.0,12.81,12.84,12.81,12.83,423300.0
2014-11-26 11:30:00,12.83,12.88,12.83,12.86,580800.0,12.83,12.88,12.83,12.86,580800.0
2014-11-26 12:00:00,12.86,12.87,12.84,12.87,803800.0,12.86,12.87,12.84,12.87,803800.0
2014-11-26 12:30:00,12.87,12.87,12.8,12.8,711300.0,12.87,12.87,12.8,12.8,711300.0
2014-11-26 13:00:00,12.8,12.84,12.8,12.83,171800.0,12.8,12.84,12.8,12.83,171800.0
2014-11-26 13:30:00,12.84,12.84,12.8,12.81,493600.0,12.84,12.84,12.8,12.81,493600.0
2014-11-26 14:00:00,12.81,12.82,12.8,12.82,255500.0,12.81,12.82,12.8,12.82,255500.0
2014-11-26 14:30:00,12.82,12.82,12.78,12.81,385100.0,12.82,12.82,12.78,12.81,385100.0
2014-11-26 15:00:00,12.8,12.81,12.8,12.81,285900.0,12.8,12.81,12.8,12.81,285900.0
2014-11-26 15:30:00,12.81,12.82,12.8,12.81,1811800.0,12.81,12.82,12.8,12.81,1811800.0
2014-11-28 09:30:00,12.84,12.94,12.84,12.92,798900.0,12.84,12.94,12.84,12.92,798900.0
2014-11-28 10:00:00,12.92,12.92,12.89,12.91,676800.0,12.92,12.92,12.89,12.91,676800.0
2014-11-28 10:30:00,12.9,12.92,12.89,12.9,1085300.0,12.9,12.92,12.89,12.9,1085300.0
2014-11-28 11:00:00,12.89,12.92,12.89,12.92,401800.0,12.89,12.92,12.89,12.92,401800.0
2014-11-28 11:30:00,12.91,12.92,12.87,12.9,509900.0,12.91,12.92,12.87,12.9,509900.0
2014-11-28 12:00:00,12.91,12.91,12.89,12.9,269900.0,12.91,12.91,12.89,12.9,269900.0
2014-11-28 12:30:00,12.9,12.9,12.81,12.88,902600.0,12.9,12.9,12.81,12.88,902600.0
2014-12-01 09:30:00,12.79,12.85,12.73,12.84,1119600.0,12.79,12.85,12.73,12.84,1119600.0
2014-12-01 10:00:00,12.84,12.94,12.83,12.92,560700.0,12.84,12.94,12.83,12.92,560700.0
2014-12-01 10:30:00,12.93,12.96,12.92,12.94,1046100.0,12.93,12.96,12.92,12.94,1046100.0
2014-12-01 11:00:00,12.94,13.02,12.93,13.01,914900.0,12.94,13.02,12.93,13.01,914900.0
2014-12-01 11:30:00,13.01,13.03,13.0,13.01,488900.0,13.01,13.03,13.0,13.01,488900.0
2014-12-01 12:00:00,13.01,13.04,12.98,13.01,911600.0,13.01,13.04,12.98,13.01,911600.0
2014-12-01 12:30:00,13.02,13.03,12.97,13.03,291100.0,13.02,13.03,12.97,13.03,291100.0
2014-12-01 13:00:00,13.02,13.03,12.98,13.0,330500.0,13.02,13.03,12.98,13.0,330500.0
2014-12-01 13:30:00,13.0,13.02,12.99,13.0,512600.0,13.0,13.02,12.99,13.0,512600.0
2014-12-01 14:00:00,12.99,13.0,12.97,12.98,230200.0,12.99,13.0,12.97,12.98,230200.0
2014-12-01 14:30:00,12.98,13.0,12.97,12.98,245400.0,12.98,13.0,12.97,12.98,245400.0
2014-12-01 15:00:00,12.98,13.0,12.97,13.0,396000.0,12.98,13.0,12.97,13.0,396000.0
2014-12-01 15:30:00,13.0,13.0,12.88,12.88,2021100.0,13.0,13.0,12.88,12.88,2021100.0
2014-12-02 09:30:00,12.89,12.95,12.89,12.94,677400.0,12.89,12.95,12.89,12.94,677400.0
2014-12-02 10:00:00,12.94,12.94,12.9,12.92,577500.0,12.94,12.94,12.9,12.92,577500.0
2014-12-02 10:30:00,12.92,12.98,12.88,12.98,743000.0,12.92,12.98,12.88,12.98,743000.0
2014-12-02 11:00:00,12.98,13.0,12.9,12.91,952400.0,12.98,13.0,12.9,12.91,952400.0
2014-12-02 11:30:00,12.9,12.92,12.89,12.9,415100.0,12.9,12.92,12.89,12.9,415100.0
2014-12-02 12:00:00,12.89,12.9,12.85,12.85,252000.0,12.89,12.9,12.85,12.85,252000.0
2014-12-02 12:30:00,12.85,12.86,12.84,12.85,83100.0,12.85,12.86,12.84,12.85,83100.0
2014-12-02 13:00:00,12.85,12.87,12.83,12.87,114700.0,12.85,12.87,12.83,12.87,114700.0
2014-12-02 13:30:00,12.87,12.87,12.85,12.86,136300.0,12.87,12.87,12.85,12.86,136300.0
2014-12-02 14:00:00,12.86,12.91,12.85,12.89,438900.0,12.86,12.91,12.85,12.89,438900.0
2014-12-02 14:30:00,12.89,12.95,12.88,12.95,313600.0,12.89,12.95,12.88,12.95,313600.0
2014-12-02 15:00:00,12.95,12.95,12.93,12.94,332700.0,12.95,12.95,12.93,12.94,332700.0
2014-12-02 15:30:00,12.95,12.96,12.93,12.94,978300.0,12.95,12.96,12.93,12.94,978300.0
2014-12-03 09:30:00,12.96,13.05,12.94,13.02,594500.0,12.96,13.05,12.94,13.02,594500.0
2014-12-03 10:00:00,13.03,13.05,12.99,13.03,436000.0,13.03,13.05,12.99,13.03,436000.0
2014-12-03 10:30:00,13.03,13.04,13.0,13.01,234900.0,13.03,13.04,13.0,13.01,234900.0
2014-12-03 11:00:00,13.0,13.02,12.99,13.01,244400.0,13.0,13.02,12.99,13.01,244400.0
2014-12-03 11:30:00,13.01,13.02,12.96,12.98,1521700.0,13.01,13.02,12.96,12.98,1521700.0
2014-12-03 12:00:00,12.98,13.03,12.98,13.03,308000.0,12.98,13.03,12.98,13.03,308000.0
2014-12-03 12:30:00,13.03,13.03,13.02,13.03,151100.0,13.03,13.03,13.02,13.03,151100.0
2014-12-03 13:00:00,13.03,13.04,13.01,13.02,263500.0,13.03,13.04,13.01,13.02,263500.0
2014-12-03 13:30:00,13.02,13.02,12.98,13.01,525500.0,13.02,13.02,12.98,13.01,525500.0
2014-12-03 14:00:00,13.01,13.02,13.0,13.01,260600.0,13.01,13.02,13.0,13.01,260600.0
2014-12-03 14:30:00,13.01,13.02,12.99,13.01,520100.0,13.01,13.02,12.99,13.01,520100.0
2014-12-03 15:00:00,13.0,13.06,13.0,13.04,716800.0,13.0,13.06,13.0,13.04,716800.0
2014-12-03 15:30:00,13.04,13.06,13.03,13.04,936500.0,13.04,13.06,13.03,13.04,936500.0
2014-12-04 09:30:00,13.04,13.04,12.89,12.96,949100.0,13.04,13.04,12.89,12.96,949100.0
2014-12-04 10:00:00,12.95,12.96,12.9,12.92,563600.0,12.95,12.96,12.9,12.92,563600.0
2014-12-04 10:30:00,12.92,12.93,12.82,12.82,464600.0,12.92,12.93,12.82,12.82,464600.0
2014-12-04 11:00:00,12.83,12.83,12.81,12.83,282300.0,12.83,12.83,12.81,12.83,282300.0
2014-12-04 11:30:00,12.82,12.85,12.81,12.84,428700.0,12.82,12.85,12.81,12.84,428700.0
2014-12-04 12:00:00,12.83,12.87,12.82,12.87,257900.0,12.83,12.87,12.82,12.87,257900.0
2014-12-04 12:30:00,12.86,12.9,12.84,12.84,343600.0,12.86,12.9,12.84,12.84,343600.0
2014-12-04 13:00:00,12.84,12.86,12.82,12.84,383000.0,12.84,12.86,12.82,12.84,383000.0
2014-12-04 13:30:00,12.83,12.84,12.8,12.81,452000.0,12.83,12.84,12.8,12.81,452000.0
2014-12-04 14:00:00,12.82,12.83,12.8,12.82,471600.0,12.82,12.83,12.8,12.82,471600.0
2014-12-04 14:30:00,12.82,12.82,12.8,12.81,154200.0,12.82,12.82,12.8,12.81,154200.0
2014-12-04 15:00:00,12.81,12.84,12.77,12.78,687500.0,12.81,12.84,12.77,12.78,687500.0
2014-12-04 15:30:00,12.78,12.8,12.76,12.79,1548500.0,12.78,12.8,12.76,12.79,1548500.0
2014-12-05 09:30:00,12.78,12.88,12.75,12.85,1434200.0,12.78,12.88,12.75,12.85,1434200.0
2014-12-05 10:00:00,12.85,12.92,12.81,12.89,393400.0,12.85,12.92,12.81,12.89,393400.0
2014-12-05 10:30:00,12.89,12.9,12.83,12.87,271900.0,12.89,12.9,12.83,12.87,271900.0
2014-12-05 11:00:00,12.87,12.87,12.83,12.85,207300.0,12.87,12.87,12.83,12.85,207300.0
2014-12-05 11:30:00,12.85,12.87,12.84,12.87,169500.0,12.85,12.87,12.84,12.87,169500.0
2014-12-05 12:00:00,12.87,12.87,12.84,12.85,186100.0,12.87,12.87,12.84,12.85,186100.0
2014-12-05 12:30:00,12.85,12.86,12.84,12.86,100700.0,12.85,12.86,12.84,12.86,100700.0
2014-12-05 13:00:00,12.86,12.86,12.83,12.85,164800.0,12.86,12.86,12.83,12.85,164800.0
2014-12-05 13:30:00,12.86,12.86,12.83,12.84,201600.0,12.86,12.86,12.83,12.84,201600.0
2014-12-05 14:00:00,12.84,12.85,12.83,12.85,399900.0,12.84,12.85,12.83,12.85,399900.0
2014-12-05 14:30:00,12.85,12.85,12.83,12.84,163700.0,12.85,12.85,12.83,12.84,163700.0
2014-12-05 15:00:00,12.84,12.86,12.83,12.86,213100.0,12.84,12.86,12.83,12.86,213100.0
2014-12-05 15:30:00,12.86,12.91,12.84,12.91,1883700.0,12.86,12.91,12.84,12.91,1883700.0
2014-12-08 09:30:00,12.89,12.98,12.85,12.95,669400.0,12.89,12.98,12.85,12.95,669400.0
2014-12-08 10:00:00,12.95,12.95,12.88,12.92,523800.0,12.95,12.95,12.88,12.92,523800.0
2014-12-08 10:30:00,12.92,12.92,12.87,12.89,370500.0,12.92,12.92,12.87,12.89,370500.0
2014-12-08 11:00:00,12.88,12.91,12.87,12.88,602500.0,12.88,12.91,12.87,12.88,602500.0
2014-12-08 11:30:00,12.88,12.91,12.87,12.9,285800.0,12.88,12.91,12.87,12.9,285800.0
2014-12-08 12:00:00,12.91,12.91,12.85,12.9,675600.0,12.91,12.91,12.85,12.9,675600.0
2014-12-08 12:30:00,12.9,12.93,12.88,12.93,360400.0,12.9,12.93,12.88,12.93,360400.0
2014-12-08 13:00:00,12.92,12.93,12.89,12.91,287100.0,12.92,12.93,12.89,12.91,287100.0
2014-12-08 13:30:00,12.91,12.91,12.85,12.9,1614600.0,12.91,12.91,12.85,12.9,1614600.0
2014-12-08 14:00:00,12.91,12.91,12.88,12.91,708200.0,12.91,12.91,12.88,12.91,708200.0
2014-12-08 14:30:00,12.91,12.93,12.9,12.91,269100.0,12.91,12.93,12.9,12.91,269100.0
2014-12-08 15:00:00,12.91,12.93,12.89,12.92,614700.0,12.91,12.93,12.89,12.92,614700.0
2014-12-08 15:30:00,12.93,12.95,12.89,12.95,2100800.0,12.93,12.95,12.89,12.95,2100800.0
2014-12-09 09:30:00,12.79,12.9,12.77,12.88,923700.0,12.79,12.9,12.77,12.88,923700.0
2014-12-09 10:00:00,12.88,12.9,12.84,12.87,675100.0,12.88,12.9,12.84,12.87,675100.0
2014-12-09 10:30:00,12.87,12.94,12.84,12.93,542200.0,12.87,12.94,12.84,12.93,542200.0
2014-12-09 11:00:00,12.94,12.98,12.91,12.98,415100.0,12.94,12.98,12.91,12.98,415100.0
2014-12-09 11:30:00,12.98,13.0,12.95,12.99,504900.0,12.98,13.0,12.95,12.99,504900.0
2014-12-09 12:00:00,13.0,13.0,12.97,13.0,865700.0,13.0,13.0,12.97,13.0,865700.0
2014-12-09 12:30:00,13.0,13.0,12.96,12.99,330300.0,13.0,13.0,12.96,12.99,330300.0
2014-12-09 13:00:00,12.99,13.03,12.98,13.0,2354800.0,12.99,13.03,12.98,13.0,2354800.0
2014-12-09 13:30:00,12.99,13.03,12.99,13.01,544800.0,12.99,13.03,12.99,13.01,544800.0
2014-12-09 14:00:00,13.02,13.04,12.99,13.02,973800.0,13.02,13.04,12.99,13.02,973800.0
2014-12-09 14:30:00,13.02,13.02,12.98,12.99,426300.0,13.02,13.02,12.98,12.99,426300.0
2014-12-09 15:00:00,12.99,13.03,12.99,13.02,368300.0,12.99,13.03,12.99,13.02,368300.0
2014-12-09 15:30:00,13.01,13.05,13.0,13.04,1072600.0,13.01,13.05,13.0,13.04,1072600.0
2014-12-10 09:30:00,12.99,12.99,12.83,12.91,736000.0,12.99,12.99,12.83,12.91,736000.0
2014-12-10 10:00:00,12.91,12.92,12.86,12.87,720600.0,12.91,12.92,12.86,12.87,720600.0
2014-12-10 10:30:00,12.87,12.88,12.84,12.86,468800.0,12.87,12.88,12.84,12.86,468800.0
2014-12-10 11:00:00,12.86,12.86,12.81,12.83,488400.0,12.86,12.86,12.81,12.83,488400.0
2014-12-10 11:30:00,12.82,12.85,12.82,12.83,229900.0,12.82,12.85,12.82,12.83,229900.0
2014-12-10 12:00:00,12.83,12.84,12.8,12.81,496000.0,12.83,12.84,12.8,12.81,496000.0
2014-12-10 12:30:00,12.82,12.84,12.79,12.83,703600.0,12.82,12.84,12.79,12.83,703600.0
2014-12-10 13:00:00,12.82,12.85,12.82,12.83,278400.0,12.82,12.85,12.82,12.83,278400.0
2014-12-10 13:30:00,12.83,12.83,12.77,12.79,332400.0,12.83,12.83,12.77,12.79,332400.0
2014-12-10 14:00:00,12.79,12.79,12.64,12.68,629900.0,12.79,12.79,12.64,12.68,629900.0
2014-12-10 14:30:00,12.68,12.68,12.61,12.61,566100.0,12.68,12.68,12.61,12.61,566100.0
2014-12-10 15:00:00,12.62,12.68,12.61,12.67,460200.0,12.62,12.68,12.61,12.67,460200.0
2014-12-10 15:30:00,12.67,12.68,12.56,12.62,1882600.0,12.67,12.68,12.56,12.62,1882600.0
2014-12-11 09:30:00,12.63,12.7,12.59,12.7,466400.0,12.63,12.7,12.59,12.7,466400.0
2014-12-11 10:00:00,12.7,12.74,12.65,12.73,388600.0,12.7,12.74,12.65,12.73,388600.0
2014-12-11 10:30:00,12.73,12.79,12.73,12.78,419300.0,12.73,12.79,12.73,12.78,419300.0
2014-12-11 11:00:00,12.78,12.81,12.77,12.78,303900.0,12.78,12.81,12.77,12.78,303900.0
2014-12-11 11:30:00,12.79,12.82,12.77,12.82,151500.0,12.79,12.82,12.77,12.82,151500.0
2014-12-11 12:00:00,12.82,12.83,12.79,12.8,776100.0,12.82,12.83,12.79,12.8,776100.0
2014-12-11 12:30:00,12.8,12.84,12.79,12.84,192700.0,12.8,12.84,12.79,12.84,192700.0
2014-12-11 13:00:00,12.84,12.92,12.83,12.86,2244900.0,12.84,12.92,12.83,12.86,2244900.0
2014-12-11 13:30:00,12.86,12.89,12.84,12.85,859800.0,12.86,12.89,12.84,12.85,859800.0
2014-12-11 14:00:00,12.85,12.88,12.85,12.87,702700.0,12.85,12.88,12.85,12.87,702700.0
2014-12-11 14:30:00,12.87,12.88,12.84,12.88,1310600.0,12.87,12.88,12.84,12.88,1310600.0
2014-12-11 15:00:00,12.88,12.9,12.85,12.9,1154700.0,12.88,12.9,12.85,12.9,1154700.0
2014-12-11 15:30:00,12.9,12.91,12.84,12.88,2693400.0,12.9,12.91,12.84,12.88,2693400.0
2014-12-12 09:30:00,12.78,12.94,12.75,12.9,1160100.0,12.78,12.94,12.75,12.9,1160100.0
2014-12-12 10:00:00,12.91,13.04,12.89,13.03,1277700.0,12.91,13.04,12.89,13.03,1277700.0
2014-12-12 10:30:00,13.03,13.07,12.99,13.0,1124300.0,13.03,13.07,12.99,13.0,1124300.0
2014-12-12 11:00:00,13.01,13.02,12.97,12.98,723900.0,13.01,13.02,12.97,12.98,723900.0
2014-12-12 11:30:00,12.98,13.02,12.97,13.01,822400.0,12.98,13.02,12.97,13.01,822400.0
2014-12-12 12:00:00,13.0,13.07,12.99,13.07,942500.0,13.0,13.07,12.99,13.07,942500.0
2014-12-12 12:30:00,13.06,13.06,13.02,13.03,280800.0,13.06,13.06,13.02,13.03,280800.0
2014-12-12 13:00:00,13.03,13.13,13.02,13.07,753000.0,13.03,13.13,13.02,13.07,753000.0
2014-12-12 13:30:00,13.07,13.08,13.01,13.02,443100.0,13.07,13.08,13.01,13.02,443100.0
2014-12-12 14:00:00,13.03,13.03,12.99,12.99,3152400.0,13.03,13.03,12.99,12.99,3152400.0
2014-12-12 14:30:00,12.99,13.03,12.99,13.02,1459900.0,12.99,13.03,12.99,13.02,1459900.0
2014-12-12 15:00:00,13.02,13.04,13.0,13.04,895700.0,13.02,13.04,13.0,13.04,895700.0
2014-12-12 15:30:00,13.04,13.04,12.97,13.02,7775500.0,13.04,13.04,12.97,13.02,7775500.0
2014-12-15 09:30:00,13.02,13.03,12.96,12.97,3039400.0,13.02,13.03,12.96,12.97,3039400.0
2014-12-15 10:00:00,12.97,13.0,12.88,12.9,1289800.0,12.97,13.0,12.88,12.9,1289800.0
2014-12-15 10:30:00,12.9,12.92,12.85,12.89,697000.0,12.9,12.92,12.85,12.89,697000.0
2014-12-15 11:00:00,12.89,12.91,12.83,12.85,743600.0,12.89,12.91,12.83,12.85,743600.0
2014-12-15 11:30:00,12.85,12.9,12.81,12.86,1477200.0,12.85,12.9,12.81,12.86,1477200.0
2014-12-15 12:00:00,12.85,12.87,12.8,12.85,958800.0,12.85,12.87,12.8,12.85,958800.0
2014-12-15 12:30:00,12.85,12.88,12.81,12.88,455000.0,12.85,12.88,12.81,12.88,455000.0
2014-12-15 13:00:00,12.88,12.9,12.81,12.81,615100.0,12.88,12.9,12.81,12.81,615100.0
2014-12-15 13:30:00,12.8,12.81,12.75,12.75,746900.0,12.8,12.81,12.75,12.75,746900.0
2014-12-15 14:00:00,12.76,12.79,12.71,12.79,712500.0,12.76,12.79,12.71,12.79,712500.0
2014-12-15 14:30:00,12.79,12.84,12.74,12.76,1335300.0,12.79,12.84,12.74,12.76,1335300.0
2014-12-15 15:00:00,12.76,12.8,12.75,12.76,1019000.0,12.76,12.8,12.75,12.76,1019000.0
2014-12-15 15:30:00,12.75,12.86,12.73,12.81,4364500.0,12.75,12.86,12.73,12.81,4364500.0
2014-12-16 09:30:00,12.78,13.11,12.74,13.0,2913000.0,12.78,13.11,12.74,13.0,2913000.0
2014-12-16 10:00:00,13.0,13.01,12.9,13.0,1083100.0,13.0,13.01,12.9,13.0,1083100.0
2014-12-16 10:30:00,13.01,13.1,12.93,13.06,935300.0,13.01,13.1,12.93,13.06,935300.0
2014-12-16 11:00:00,13.07,13.22,13.04,13.21,989600.0,13.07,13.22,13.04,13.21,989600.0
2014-12-16 11:30:00,13.2,13.22,13.12,13.16,905800.0,13.2,13.22,13.12,13.16,905800.0
2014-12-16 12:00:00,13.16,13.17,13.09,13.09,415100.0,13.16,13.17,13.09,13.09,415100.0
2014-12-16 12:30:00,13.09,13.16,13.08,13.1,543300.0,13.09,13.16,13.08,13.1,543300.0
2014-12-16 13:00:00,13.1,13.13,13.03,13.03,645400.0,13.1,13.13,13.03,13.03,645400.0
2014-12-16 13:30:00,13.03,13.08,13.01,13.06,478600.0,13.03,13.08,13.01,13.06,478600.0
2014-12-16 14:00:00,13.06,13.1,13.05,13.07,615100.0,13.06,13.1,13.05,13.07,615100.0
2014-12-16 14:30:00,13.07,13.11,13.04,13.09,1115800.0,13.07,13.11,13.04,13.09,1115800.0
2014-12-16 15:00:00,13.09,13.11,13.02,13.02,1379500.0,13.09,13.11,13.02,13.02,1379500.0
2014-12-16 15:30:00,13.03,13.07,12.93,12.95,3204600.0,13.03,13.07,12.93,12.95,3204600.0
2014-12-17 09:30:00,12.99,13.02,12.89,12.99,686600.0,12.99,13.02,12.89,12.99,686600.0
2014-12-17 10:00:00,13.0,13.01,12.86,12.86,700800.0,13.0,13.01,12.86,12.86,700800.0
2014-12-17 10:30:00,12.86,12.88,12.74,12.74,878400.0,12.86,12.88,12.74,12.74,878400.0
2014-12-17 11:00:00,12.75,12.89,12.74,12.86,842600.0,12.75,12.89,12.74,12.86,842600.0
2014-12-17 11:30:00,12.86,12.94,12.82,12.93,620100.0,12.86,12.94,12.82,12.93,620100.0
2014-12-17 12:00:00,12.92,12.94,12.84,12.84,847500.0,12.92,12.94,12.84,12.84,847500.0
2014-12-17 12:30:00,12.84,12.92,12.84,12.89,470300.0,12.84,12.92,12.84,12.89,470300.0
2014-12-17 13:00:00,12.89,12.91,12.86,12.9,365600.0,12.89,12.91,12.86,12.9,365600.0
2014-12-17 13:30:00,12.9,12.91,12.82,12.86,533200.0,12.9,12.91,12.82,12.86,533200.0
2014-12-17 14:00:00,12.87,12.98,12.87,12.96,2022700.0,12.87,12.98,12.87,12.96,2022700.0
2014-12-17 14:30:00,12.96,12.98,12.87,12.87,1525400.0,12.96,12.98,12.87,12.87,1525400.0
2014-12-17 15:00:00,12.88,12.98,12.84,12.96,834700.0,12.88,12.98,12.84,12.96,834700.0
2014-12-17 15:30:00,12.96,13.04,12.94,13.01,1661800.0,12.96,13.04,12.94,13.01,1661800.0
2014-12-18 09:30:00,13.18,13.23,13.09,13.22,927600.0,13.18,13.23,13.09,13.22,927600.0
2014-12-18 10:00:00,13.23,13.3,13.19,13.26,1009900.0,13.23,13.3,13.19,13.26,1009900.0
2014-12-18 10:30:00,13.27,13.28,13.12,13.12,975700.0,13.27,13.28,13.12,13.12,975700.0
2014-12-18 11:00:00,13.11,13.12,13.06,13.09,390200.0,13.11,13.12,13.06,13.09,390200.0
2014-12-18 11:30:00,13.09,13.22,13.09,13.19,534700.0,13.09,13.22,13.09,13.19,534700.0
2014-12-18 12:00:00,13.19,13.2,13.15,13.15,184300.0,13.19,13.2,13.15,13.15,184300.0
2014-12-18 12:30:00,13.15,13.2,13.14,13.2,465600.0,13.15,13.2,13.14,13.2,465600.0
2014-12-18 13:00:00,13.2,13.25,13.17,13.22,486800.0,13.2,13.25,13.17,13.22,486800.0
2014-12-18 13:30:00,13.22,13.25,13.19,13.22,567400.0,13.22,13.25,13.19,13.22,567400.0
2014-12-18 14:00:00,13.23,13.24,13.14,13.14,550200.0,13.23,13.24,13.14,13.14,550200.0
2014-12-18 14:30:00,13.14,13.18,13.13,13.17,953500.0,13.14,13.18,13.13,13.17,953500.0
2014-12-18 15:00:00,13.17,13.21,13.16,13.21,1111400.0,13.17,13.21,13.16,13.21,1111400.0
2014-12-18 15:30:00,13.2,13.27,13.18,13.27,2354000.0,13.2,13.27,13.18,13.27,2354000.0
2014-12-19 09:30:00,13.28,13.38,13.21,13.25,2889600.0,13.28,13.38,13.21,13.25,2889600.0
2014-12-19 10:00:00,13.25,13.27,13.21,13.27,570400.0,13.25,13.27,13.21,13.27,570400.0
2014-12-19 10:30:00,13.27,13.27,13.18,13.21,1044000.0,13.27,13.27,13.18,13.21,1044000.0
2014-12-19 11:00:00,13.22,13.23,13.19,13.21,748200.0,13.22,13.23,13.19,13.21,748200.0
2014-12-19 11:30:00,13.21,13.25,13.19,13.25,787200.0,13.21,13.25,13.19,13.25,787200.0
2014-12-19 12:00:00,13.25,13.25,13.21,13.23,598400.0,13.25,13.25,13.21,13.23,598400.0
2014-12-19 12:30:00,13.23,13.24,13.18,13.21,713700.0,13.23,13.24,13.18,13.21,713700.0
2014-12-19 13:00:00,13.21,13.22,13.17,13.21,291300.0,13.21,13.22,13.17,13.21,291300.0
2014-12-19 13:30:00,13.22,13.24,13.21,13.21,336900.0,13.22,13.24,13.21,13.21,336900.0
2014-12-19 14:00:00,13.21,13.24,13.2,13.24,711100.0,13.21,13.24,13.2,13.24,711100.0
2014-12-19 14:30:00,13.24,13.26,13.24,13.25,572900.0,13.24,13.26,13.24,13.25,572900.0
2014-12-19 15:00:00,13.26,13.27,13.23,13.26,975300.0,13.26,13.27,13.23,13.26,975300.0
2014-12-19 15:30:00,13.25,13.29,13.15,13.15,4418200.0,13.25,13.29,13.15,13.15,4418200.0
2014-12-22 09:30:00,13.15,13.26,13.13,13.21,1092700.0,13.15,13.26,13.13,13.21,1092700.0
2014-12-22 10:00:00,13.21,13.22,13.17,13.18,2072000.0,13.21,13.22,13.17,13.18,2072000.0
2014-12-22 10:30:00,13.18,13.2,13.08,13.11,425500.0,13.18,13.2,13.08,13.11,425500.0
2014-12-22 11:00:00,13.11,13.11,12.97,13.0,859600.0,13.11,13.11,12.97,13.0,859600.0
2014-12-22 11:30:00,12.99,13.02,12.95,12.98,787000.0,12.99,13.02,12.95,12.98,787000.0
2014-12-22 12:00:00,12.98,13.01,12.95,12.95,1157900.0,12.98,13.01,12.95,12.95,1157900.0
2014-12-22 12:30:00,12.96,13.0,12.95,12.99,265200.0,12.96,13.0,12.95,12.99,265200.0
2014-12-22 13:00:00,13.0,13.01,12.98,13.0,656600.0,13.0,13.01,12.98,13.0,656600.0
2014-12-22 13:30:00,13.0,13.01,12.95,12.98,1982200.0,13.0,13.01,12.95,12.98,1982200.0
2014-12-22 14:00:00,12.99,13.04,12.98,13.04,1236900.0,12.99,13.04,12.98,13.04,1236900.0
2014-12-22 14:30:00,13.03,13.06,13.02,13.03,1121800.0,13.03,13.06,13.02,13.03,1121800.0
2014-12-22 15:00:00,13.04,13.06,13.03,13.06,812900.0,13.04,13.06,13.03,13.06,812900.0
2014-12-22 15:30:00,13.05,13.1,13.05,13.1,2382200.0,13.05,13.1,13.05,13.1,2382200.0
2014-12-23 09:30:00,13.19,13.19,13.05,13.11,881200.0,13.19,13.19,13.05,13.11,881200.0
2014-12-23 10:00:00,13.11,13.13,13.05,13.05,369000.0,13.11,13.13,13.05,13.05,369000.0
2014-12-23 10:30:00,13.05,13.1,13.01,13.1,492600.0,13.05,13.1,13.01,13.1,492600.0
2014-12-23 11:00:00,13.1,13.13,13.09,13.11,587500.0,13.1,13.13,13.09,13.11,587500.0
2014-12-23 11:30:00,13.11,13.11,12.97,12.99,549200.0,13.11,13.11,12.97,12.99,549200.0
2014-12-23 12:00:00,12.99,13.03,12.93,13.03,389600.0,12.99,13.03,12.93,13.03,389600.0
2014-12-23 12:30:00,13.03,13.07,13.0,13.06,801100.0,13.03,13.07,13.0,13.06,801100.0
2014-12-23 13:00:00,13.07,13.07,13.02,13.03,419100.0,13.07,13.07,13.02,13.03,419100.0
2014-12-23 13:30:00,13.03,13.04,12.98,13.0,270600.0,13.03,13.04,12.98,13.0,270600.0
2014-12-23 14:00:00,13.0,13.03,12.98,13.02,1745500.0,13.0,13.03,12.98,13.02,1745500.0
2014-12-23 14:30:00,13.02,13.09,13.01,13.05,699700.0,13.02,13.09,13.01,13.05,699700.0
2014-12-23 15:00:00,13.04,13.07,13.02,13.04,865800.0,13.04,13.07,13.02,13.04,865800.0
2014-12-23 15:30:00,13.04,13.07,13.03,13.06,1399800.0,13.04,13.07,13.03,13.06,1399800.0
2014-12-24 09:30:00,13.08,13.2,13.07,13.19,280500.0,13.08,13.2,13.07,13.19,280500.0
2014-12-24 10:00:00,13.2,13.2,13.17,13.17,223600.0,13.2,13.2,13.17,13.17,223600.0
2014-12-24 10:30:00,13.17,13.18,13.16,13.18,85700.0,13.17,13.18,13.16,13.18,85700.0
2014-12-24 11:00:00,13.17,13.22,13.17,13.21,183800.0,13.17,13.22,13.17,13.21,183800.0
2014-12-24 11:30:00,13.22,13.23,13.18,13.18,157000.0,13.22,13.23,13.18,13.18,157000.0
2014-12-24 12:00:00,13.18,13.2,13.18,13.19,233100.0,13.18,13.2,13.18,13.19,233100.0
2014-12-24 12:30:00,13.19,13.19,13.13,13.13,369200.0,13.19,13.19,13.13,13.13,369200.0
2014-12-26 09:30:00,13.14,13.16,13.06,13.08,355300.0,13.14,13.16,13.06,13.08,355300.0
2014-12-26 10:00:00,13.09,13.11,13.08,13.1,331600.0,13.09,13.11,13.08,13.1,331600.0
2014-12-26 10:30:00,13.11,13.15,13.09,13.15,344400.0,13.11,13.15,13.09,13.15,344400.0
2014-12-26 11:00:00,13.15,13.17,13.14,13.15,66000.0,13.15,13.17,13.14,13.15,66000.0
2014-12-26 11:30:00,13.15,13.18,13.15,13.18,103500.0,13.15,13.18,13.15,13.18,103500.0
2014-12-26 12:00:00,13.18,13.19,13.17,13.19,90400.0,13.18,13.19,13.17,13.19,90400.0
2014-12-26 12:30:00,13.19,13.19,13.17,13.19,73900.0,13.19,13.19,13.17,13.19,73900.0
2014-12-26 13:00:00,13.19,13.19,13.17,13.17,78100.0,13.19,13.19,13.17,13.17,78100.0
2014-12-26 13:30:00,13.18,13.19,13.17,13.18,98800.0,13.18,13.19,13.17,13.18,98800.0
2014-12-26 14:00:00,13.19,13.2,13.18,13.19,131900.0,13.19,13.2,13.18,13.19,131900.0
2014-12-26 14:30:00,13.19,13.21,13.17,13.17,349500.0,13.19,13.21,13.17,13.17,349500.0
2014-12-26 15:00:00,13.18,13.18,13.16,13.18,145200.0,13.18,13.18,13.16,13.18,145200.0
2014-12-26 15:30:00,13.17,13.21,13.17,13.17,1169000.0,13.17,13.21,13.17,13.17,1169000.0
2014-12-29 09:30:00,13.11,13.2,13.03,13.16,366500.0,13.11,13.2,13.03,13.16,366500.0
2014-12-29 10:00:00,13.15,13.17,13.12,13.17,192000.0,13.15,13.17,13.12,13.17,192000.0
2014-12-29 10:30:00,13.17,13.18,13.16,13.17,133900.0,13.17,13.18,13.16,13.17,133900.0
2014-12-29 11:00:00,13.17,13.18,13.17,13.18,56700.0,13.17,13.18,13.17,13.18,56700.0
2014-12-29 11:30:00,13.18,13.19,13.17,13.19,118300.0,13.18,13.19,13.17,13.19,118300.0
2014-12-29 12:00:00,13.19,13.21,13.18,13.21,74300.0,13.19,13.21,13.18,13.21,74300.0
2014-12-29 12:30:00,13.21,13.22,13.2,13.21,97400.0,13.21,13.22,13.2,13.21,97400.0
2014-12-29 13:00:00,13.21,13.21,13.2,13.21,51300.0,13.21,13.21,13.2,13.21,51300.0
2014-12-29 13:30:00,13.2,13.21,13.2,13.21,65000.0,13.2,13.21,13.2,13.21,65000.0
2014-12-29 14:00:00,13.21,13.24,13.18,13.21,1007300.0,13.21,13.24,13.18,13.21,1007300.0
2014-12-29 14:30:00,13.21,13.23,13.2,13.23,127700.0,13.21,13.23,13.2,13.23,127700.0
2014-12-29 15:00:00,13.23,13.23,13.22,13.23,75600.0,13.23,13.23,13.22,13.23,75600.0
2014-12-29 15:30:00,13.23,13.23,13.22,13.22,495100.0,13.23,13.23,13.22,13.22,495100.0
2014-12-30 09:30:00,13.23,13.23,13.15,13.16,569800.0,13.23,13.23,13.15,13.16,569800.0
2014-12-30 10:00:00,13.16,13.23,13.14,13.23,171400.0,13.16,13.23,13.14,13.23,171400.0
2014-12-30 10:30:00,13.22,13.28,13.21,13.28,201600.0,13.22,13.28,13.21,13.28,201600.0
2014-12-30 11:00:00,13.28,13.29,13.26,13.29,204000.0,13.28,13.29,13.26,13.29,204000.0
2014-12-30 11:30:00,13.29,13.29,13.26,13.27,137500.0,13.29,13.29,13.26,13.27,137500.0
2014-12-30 12:00:00,13.27,13.28,13.24,13.28,392500.0,13.27,13.28,13.24,13.28,392500.0
2014-12-30 12:30:00,13.27,13.28,13.26,13.26,144500.0,13.27,13.28,13.26,13.26,144500.0
2014-12-30 13:00:00,13.27,13.29,13.24,13.29,427500.0,13.27,13.29,13.24,13.29,427500.0
2014-12-30 13:30:00,13.29,13.3,13.28,13.3,165100.0,13.29,13.3,13.28,13.3,165100.0
2014-12-30 14:00:00,13.29,13.31,13.29,13.31,208000.0,13.29,13.31,13.29,13.31,208000.0
2014-12-30 14:30:00,13.31,13.39,13.3,13.36,680300.0,13.31,13.39,13.3,13.36,680300.0
2014-12-30 15:00:00,13.37,13.37,13.33,13.33,367200.0,13.37,13.37,13.33,13.33,367200.0
2014-12-30 15:30:00,13.33,13.38,13.33,13.36,2218600.0,13.33,13.38,13.33,13.36,2218600.0
2014-12-31 09:30:00,13.37,13.4,13.12,13.36,749100.0,13.37,13.4,13.12,13.36,749100.0
2014-12-31 10:00:00,13.36,13.41,13.35,13.38,424000.0,13.36,13.41,13.35,13.38,424000.0
2014-12-31 10:30:00,13.38,13.39,13.35,13.35,207200.0,13.38,13.39,13.35,13.35,207200.0
2014-12-31 11:00:00,13.35,13.39,13.35,13.38,273400.0,13.35,13.39,13.35,13.38,273400.0
2014-12-31 11:30:00,13.38,13.39,13.35,13.38,240600.0,13.38,13.39,13.35,13.38,240600.0
2014-12-31 12:00:00,13.38,13.38,13.34,13.37,397500.0,13.38,13.38,13.34,13.37,397500.0
2014-12-31 12:30:00,13.37,13.38,13.34,13.35,184000.0,13.37,13.38,13.34,13.35,184000.0
2014-12-31 13:00:00,13.35,13.37,13.34,13.36,460200.0,13.35,13.37,13.34,13.36,460200.0
2014-12-31 13:30:00,13.36,13.37,13.32,13.33,297200.0,13.36,13.37,13.32,13.33,297200.0
2014-12-31 14:00:00,13.33,13.33,13.29,13.31,550500.0,13.33,13.33,13.29,13.31,550500.0
2014-12-31 14:30:00,13.32,13.32,13.27,13.28,594600.0,13.32,13.32,13.27,13.28,594600.0
2014-12-31 15:00:00,13.28,13.31,13.26,13.27,392300.0,13.28,13.31,13.26,13.27,392300.0
2014-12-31 15:30:00,13.27,13.29,13.22,13.25,2218700.0,13.27,13.29,13.22,13.25,2218700.0
2015-01-02 09:30:00,13.29,13.33,13.21,13.25,887700.0,13.29,13.33,13.21,13.25,887700.0
2015-01-02 10:00:00,13.25,13.31,13.22,13.29,816700.0,13.25,13.31,13.22,13.29,816700.0
2015-01-02 10:30:00,13.29,13.31,13.23,13.26,1183200.0,13.29,13.31,13.23,13.26,1183200.0
2015-01-02 11:00:00,13.26,13.26,13.19,13.22,588400.0,13.26,13.26,13.19,13.22,588400.0
2015-01-02 11:30:00,13.22,13.23,13.19,13.21,670400.0,13.22,13.23,13.19,13.21,670400.0
2015-01-02 12:00:00,13.21,13.23,13.18,13.18,877400.0,13.21,13.23,13.18,13.18,877400.0
2015-01-02 12:30:00,13.19,13.2,13.16,13.17,303300.0,13.19,13.2,13.16,13.17,303300.0
2015-01-02 13:00:00,13.17,13.2,13.15,13.17,656300.0,13.17,13.2,13.15,13.17,656300.0
2015-01-02 13:30:00,13.16,13.18,13.15,13.15,546600.0,13.16,13.18,13.15,13.15,546600.0
2015-01-02 14:00:00,13.15,13.2,13.14,13.18,967200.0,13.15,13.2,13.14,13.18,967200.0
2015-01-02 14:30:00,13.18,13.2,13.17,13.18,251300.0,13.18,13.2,13.17,13.18,251300.0
2015-01-02 15:00:00,13.18,13.21,13.16,13.21,662500.0,13.18,13.21,13.16,13.21,662500.0
2015-01-02 15:30:00,13.21,13.29,13.19,13.23,1202600.0,13.21,13.29,13.19,13.23,1202600.0
2015-01-05 09:30:00,13.45,13.8,13.42,13.79,2361100.0,13.45,13.8,13.42,13.79,2361100.0
2015-01-05 10:00:00,13.79,13.92,13.74,13.91,2233400.0,13.79,13.92,13.74,13.91,2233400.0
2015-01-05 10:30:00,13.91,13.91,13.77,13.79,1009700.0,13.91,13.91,13.77,13.79,1009700.0
2015-01-05 11:00:00,13.79,13.81,13.7,13.7,1009200.0,13.79,13.81,13.7,13.7,1009200.0
2015-01-05 11:30:00,13.7,13.84,13.68,13.78,727300.0,13.7,13.84,13.68,13.78,727300.0
2015-01-05 12:00:00,13.77,13.88,13.77,13.88,1270100.0,13.77,13.88,13.77,13.88,1270100.0
2015-01-05 12:30:00,13.87,13.95,13.83,13.88,1425700.0,13.87,13.95,13.83,13.88,1425700.0
2015-01-05 13:00:00,13.88,13.88,13.82,13.85,866200.0,13.88,13.88,13.82,13.85,866200.0
2015-01-05 13:30:00,13.85,13.9,13.81,13.81,616100.0,13.85,13.9,13.81,13.81,616100.0
2015-01-05 14:00:00,13.82,13.86,13.8,13.8,540300.0,13.82,13.86,13.8,13.8,540300.0
2015-01-05 14:30:00,13.8,13.82,13.77,13.77,753300.0,13.8,13.82,13.77,13.77,753300.0
2015-01-05 15:00:00,13.78,13.8,13.74,13.77,830100.0,13.78,13.8,13.74,13.77,830100.0
2015-01-05 15:30:00,13.77,13.86,13.75,13.82,2249800.0,13.77,13.86,13.75,13.82,2249800.0
2015-01-06 09:30:00,13.8,13.83,13.7,13.83,1660800.0,13.8,13.83,13.7,13.83,1660800.0
2015-01-06 10:00:00,13.83,13.89,13.82,13.85,1853700.0,13.83,13.89,13.82,13.85,1853700.0
2015-01-06 10:30:00,13.85,13.85,13.61,13.61,1918200.0,13.85,13.85,13.61,13.61,1918200.0
2015-01-06 11:00:00,13.62,13.69,13.6,13.65,1488900.0,13.62,13.69,13.6,13.65,1488900.0
2015-01-06 11:30:00,13.66,13.68,13.54,13.56,784800.0,13.66,13.68,13.54,13.56,784800.0
2015-01-06 12:00:00,13.56,13.56,13.49,13.55,720400.0,13.56,13.56,13.49,13.55,720400.0
2015-01-06 12:30:00,13.54,13.67,13.53,13.63,969400.0,13.54,13.67,13.53,13.63,969400.0
2015-01-06 13:00:00,13.63,13.63,13.54,13.6,810000.0,13.63,13.63,13.54,13.6,810000.0
2015-01-06 13:30:00,13.6,13.64,13.58,13.64,649100.0,13.6,13.64,13.58,13.64,649100.0
2015-01-06 14:00:00,13.64,13.66,13.57,13.65,866900.0,13.64,13.66,13.57,13.65,866900.0
2015-01-06 14:30:00,13.65,13.67,13.63,13.65,831100.0,13.65,13.67,13.63,13.65,831100.0
2015-01-06 15:00:00,13.65,13.74,13.61,13.74,996700.0,13.65,13.74,13.61,13.74,996700.0
2015-01-06 15:30:00,13.74,13.75,13.67,13.69,2585500.0,13.74,13.75,13.67,13.69,2585500.0
2015-01-07 09:30:00,13.76,13.86,13.75,13.85,979300.0,13.76,13.86,13.75,13.85,979300.0
2015-01-07 10:00:00,13.86,13.92,13.78,13.84,766300.0,13.86,13.92,13.78,13.84,766300.0
2015-01-07 10:30:00,13.83,13.9,13.79,13.85,868100.0,13.83,13.9,13.79,13.85,868100.0
2015-01-07 11:00:00,13.85,13.86,13.76,13.86,1193900.0,13.85,13.86,13.76,13.86,1193900.0
2015-01-07 11:30:00,13.86,13.99,13.85,13.98,956900.0,13.86,13.99,13.85,13.98,956900.0
2015-01-07 12:00:00,13.98,14.0,13.92,13.96,735800.0,13.98,14.0,13.92,13.96,735800.0
2015-01-07 12:30:00,13.96,13.98,13.9,13.92,1256200.0,13.96,13.98,13.9,13.92,1256200.0
2015-01-07 13:00:00,13.92,14.0,13.92,13.92,570200.0,13.92,14.0,13.92,13.92,570200.0
2015-01-07 13:30:00,13.92,13.99,13.92,13.95,472600.0,13.92,13.99,13.92,13.95,472600.0
2015-01-07 14:00:00,13.95,13.99,13.92,13.94,1049000.0,13.95,13.99,13.92,13.94,1049000.0
2015-01-07 14:30:00,13.95,13.98,13.94,13.95,844100.0,13.95,13.98,13.94,13.95,844100.0
2015-01-07 15:00:00,13.95,13.99,13.94,13.99,969800.0,13.95,13.99,13.94,13.99,969800.0
2015-01-07 15:30:00,13.99,14.07,13.97,14.03,3717100.0,13.99,14.07,13.97,14.03,3717100.0
2015-01-08 09:30:00,14.3,14.63,14.19,14.62,2262200.0,14.3,14.63,14.19,14.62,2262200.0
2015-01-08 10:00:00,14.62,14.71,14.59,14.68,4529900.0,14.62,14.71,14.59,14.68,4529900.0
2015-01-08 10:30:00,14.68,14.73,14.64,14.71,1908800.0,14.68,14.73,14.64,14.71,1908800.0
2015-01-08 11:00:00,14.71,14.76,14.64,14.66,1403200.0,14.71,14.76,14.64,14.66,1403200.0
2015-01-08 11:30:00,14.66,14.71,14.6,14.61,1558500.0,14.66,14.71,14.6,14.61,1558500.0
2015-01-08 12:00:00,14.61,14.62,14.55,14.56,1030700.0,14.61,14.62,14.55,14.56,1030700.0
2015-01-08 12:30:00,14.55,14.6,14.5,14.53,3347700.0,14.55,14.6,14.5,14.53,3347700.0
2015-01-08 13:00:00,14.53,14.56,14.5,14.56,529000.0,14.53,14.56,14.5,14.56,529000.0
2015-01-08 13:30:00,14.56,14.63,14.52,14.53,1265400.0,14.56,14.63,14.52,14.53,1265400.0
2015-01-08 14:00:00,14.53,14.53,14.42,14.42,1462900.0,14.53,14.53,14.42,14.42,1462900.0
2015-01-08 14:30:00,14.43,14.5,14.4,14.48,1025400.0,14.43,14.5,14.4,14.48,1025400.0
2015-01-08 15:00:00,14.48,14.55,14.48,14.54,824500.0,14.48,14.55,14.48,14.54,824500.0
2015-01-08 15:30:00,14.54,14.59,14.53,14.58,4409200.0,14.54,14.59,14.53,14.58,4409200.0
2015-01-09 09:30:00,14.6,14.7,14.51,14.62,977100.0,14.6,14.7,14.51,14.62,977100.0
2015-01-09 10:00:00,14.62,14.62,14.47,14.5,2149200.0,14.62,14.62,14.47,14.5,2149200.0
2015-01-09 10:30:00,14.49,14.5,14.4,14.4,1390200.0,14.49,14.5,14.4,14.4,1390200.0
2015-01-09 11:00:00,14.4,14.47,14.38,14.46,1806700.0,14.4,14.47,14.38,14.46,1806700.0
2015-01-09 11:30:00,14.45,14.58,14.45,14.58,879800.0,14.45,14.58,14.45,14.58,879800.0
2015-01-09 12:00:00,14.58,14.61,14.57,14.61,524200.0,14.58,14.61,14.57,14.61,524200.0
2015-01-09 12:30:00,14.61,14.63,14.54,14.54,686500.0,14.61,14.63,14.54,14.54,686500.0
2015-01-09 13:00:00,14.54,14.67,14.54,14.61,434500.0,14.54,14.67,14.54,14.61,434500.0
2015-01-09 13:30:00,14.62,14.67,14.6,14.6,630400.0,14.62,14.67,14.6,14.6,630400.0
2015-01-09 14:00:00,14.61,14.63,14.56,14.61,598300.0,14.61,14.63,14.56,14.61,598300.0
2015-01-09 14:30:00,14.62,14.69,14.61,14.69,575400.0,14.62,14.69,14.61,14.69,575400.0
2015-01-09 15:00:00,14.69,14.75,14.68,14.74,2146400.0,14.69,14.75,14.68,14.74,2146400.0
2015-01-09 15:30:00,14.74,14.75,14.64,14.64,3011400.0,14.74,14.75,14.64,14.64,3011400.0
2015-01-12 09:30:00,14.62,14.72,14.58,14.64,970900.0,14.62,14.72,14.58,14.64,970900.0
2015-01-12 10:00:00,14.65,14.78,14.55,14.56,1149200.0,14.65,14.78,14.55,14.56,1149200.0
2015-01-12 10:30:00,14.56,14.59,14.49,14.56,429700.0,14.56,14.59,14.49,14.56,429700.0
2015-01-12 11:00:00,14.56,14.61,14.53,14.55,922400.0,14.56,14.61,14.53,14.55,922400.0
2015-01-12 11:30:00,14.55,14.61,14.54,14.56,654100.0,14.55,14.61,14.54,14.56,654100.0
2015-01-12 12:00:00,14.57,14.58,14.51,14.52,703200.0,14.57,14.58,14.51,14.52,703200.0
2015-01-12 12:30:00,14.52,14.56,14.5,14.51,561200.0,14.52,14.56,14.5,14.51,561200.0
2015-01-12 13:00:00,14.52,14.58,14.51,14.58,511900.0,14.52,14.58,14.51,14.58,511900.0
2015-01-12 13:30:00,14.58,14.59,14.57,14.59,317200.0,14.58,14.59,14.57,14.59,317200.0
2015-01-12 14:00:00,14.58,14.6,14.52,14.52,841400.0,14.58,14.6,14.52,14.52,841400.0
2015-01-12 14:30:00,14.52,14.58,14.5,14.58,564900.0,14.52,14.58,14.5,14.58,564900.0
2015-01-12 15:00:00,14.58,14.64,14.57,14.59,1200700.0,14.58,14.64,14.57,14.59,1200700.0
2015-01-12 15:30:00,14.6,14.64,14.55,14.58,1661700.0,14.6,14.64,14.55,14.58,1661700.0
2015-01-13 09:30:00,14.7,14.82,14.65,14.73,1451000.0,14.7,14.82,14.65,14.73,1451000.0
2015-01-13 10:00:00,14.73,14.76,14.68,14.7,949500.0,14.73,14.76,14.68,14.7,949500.0
2015-01-13 10:30:00,14.7,14.71,14.64,14.64,1362500.0,14.7,14.71,14.64,14.64,1362500.0
2015-01-13 11:00:00,14.64,14.7,14.61,14.7,346100.0,14.64,14.7,14.61,14.7,346100.0
2015-01-13 11:30:00,14.71,14.79,14.69,14.77,785700.0,14.71,14.79,14.69,14.77,785700.0
2015-01-13 12:00:00,14.77,14.8,14.62,14.62,1045300.0,14.77,14.8,14.62,14.62,1045300.0
2015-01-13 12:30:00,14.62,14.67,14.58,14.6,698400.0,14.62,14.67,14.58,14.6,698400.0
2015-01-13 13:00:00,14.6,14.65,14.51,14.52,763500.0,14.6,14.65,14.51,14.52,763500.0
2015-01-13 13:30:00,14.52,14.53,14.32,14.4,988400.0,14.52,14.53,14.32,14.4,988400.0
2015-01-13 14:00:00,14.4,14.4,14.27,14.4,759200.0,14.4,14.4,14.27,14.4,759200.0
2015-01-13 14:30:00,14.4,14.54,14.39,14.44,1260200.0,14.4,14.54,14.39,14.44,1260200.0
2015-01-13 15:00:00,14.43,14.46,14.37,14.4,663300.0,14.43,14.46,14.37,14.4,663300.0
2015-01-13 15:30:00,14.4,14.51,14.39,14.51,1384200.0,14.4,14.51,14.39,14.51,1384200.0
2015-01-14 09:30:00,14.3,14.58,14.25,14.58,1094600.0,14.3,14.58,14.25,14.58,1094600.0
2015-01-14 10:00:00,14.58,14.62,14.5,14.53,589100.0,14.58,14.62,14.5,14.53,589100.0
2015-01-14 10:30:00,14.52,14.65,14.48,14.62,849800.0,14.52,14.65,14.48,14.62,849800.0
2015-01-14 11:00:00,14.62,14.62,14.52,14.59,625600.0,14.62,14.62,14.52,14.59,625600.0
2015-01-14 11:30:00,14.59,14.65,14.53,14.54,856800.0,14.59,14.65,14.53,14.54,856800.0
2015-01-14 12:00:00,14.53,14.56,14.46,14.51,463200.0,14.53,14.56,14.46,14.51,463200.0
2015-01-14 12:30:00,14.51,14.53,14.47,14.51,268900.0,14.51,14.53,14.47,14.51,268900.0
2015-01-14 13:00:00,14.51,14.53,14.48,14.51,305500.0,14.51,14.53,14.48,14.51,305500.0
2015-01-14 13:30:00,14.51,14.52,14.36,14.4,1056800.0,14.51,14.52,14.36,14.4,1056800.0
2015-01-14 14:00:00,14.41,14.55,14.4,14.53,915000.0,14.41,14.55,14.4,14.53,915000.0
2015-01-14 14:30:00,14.53,14.53,14.4,14.42,1062900.0,14.53,14.53,14.4,14.42,1062900.0
2015-01-14 15:00:00,14.42,14.52,14.41,14.52,1507500.0,14.42,14.52,14.41,14.52,1507500.0
2015-01-14 15:30:00,14.51,14.53,14.45,14.5,1920300.0,14.51,14.53,14.45,14.5,1920300.0
2015-01-15 09:30:00,14.52,14.55,14.37,14.38,834000.0,14.52,14.55,14.37,14.38,834000.0
2015-01-15 10:00:00,14.38,14.5,14.32,14.5,619100.0,14.38,14.5,14.32,14.5,619100.0
2015-01-15 10:30:00,14.5,14.54,14.42,14.48,1115900.0,14.5,14.54,14.42,14.48,1115900.0
2015-01-15 11:00:00,14.48,14.5,14.43,14.44,690500.0,14.48,14.5,14.43,14.44,690500.0
2015-01-15 11:30:00,14.44,14.48,14.39,14.39,880900.0,14.44,14.48,14.39,14.39,880900.0
2015-01-15 12:00:00,14.4,14.44,14.38,14.4,380200.0,14.4,14.44,14.38,14.4,380200.0
2015-01-15 12:30:00,14.4,14.4,14.31,14.32,387600.0,14.4,14.4,14.31,14.32,387600.0
2015-01-15 13:00:00,14.32,14.38,14.31,14.34,486100.0,14.32,14.38,14.31,14.34,486100.0
2015-01-15 13:30:00,14.34,14.4,14.3,14.34,1188800.0,14.34,14.4,14.3,14.34,1188800.0
2015-01-15 14:00:00,14.34,14.35,14.23,14.25,816200.0,14.34,14.35,14.23,14.25,816200.0
2015-01-15 14:30:00,14.25,14.36,14.24,14.36,805300.0,14.25,14.36,14.24,14.36,805300.0
2015-01-15 15:00:00,14.36,14.38,14.29,14.36,1049600.0,14.36,14.38,14.29,14.36,1049600.0
2015-01-15 15:30:00,14.36,14.38,14.3,14.31,2690800.0,14.36,14.38,14.3,14.31,2690800.0
2015-01-16 09:30:00,14.25,14.35,14.17,14.2,1363900.0,14.25,14.35,14.17,14.2,1363900.0
2015-01-16 10:00:00,14.21,14.28,14.18,14.21,677300.0,14.21,14.28,14.18,14.21,677300.0
2015-01-16 10:30:00,14.21,14.39,14.2,14.39,498200.0,14.21,14.39,14.2,14.39,498200.0
2015-01-16 11:00:00,14.39,14.41,14.33,14.34,265300.0,14.39,14.41,14.33,14.34,265300.0
2015-01-16 11:30:00,14.35,14.38,14.3,14.31,228600.0,14.35,14.38,14.3,14.31,228600.0
2015-01-16 12:00:00,14.31,14.35,14.29,14.34,204400.0,14.31,14.35,14.29,14.34,204400.0
2015-01-16 12:30:00,14.34,14.41,14.32,14.38,524400.0,14.34,14.41,14.32,14.38,524400.0
2015-01-16 13:00:00,14.37,14.42,14.34,14.35,656600.0,14.37,14.42,14.34,14.35,656600.0
2015-01-16 13:30:00,14.36,14.4,14.33,14.38,461200.0,14.36,14.4,14.33,14.38,461200.0
2015-01-16 14:00:00,14.38,14.38,14.34,14.38,286900.0,14.38,14.38,14.34,14.38,286900.0
2015-01-16 14:30:00,14.38,14.38,14.34,14.38,715400.0,14.38,14.38,14.34,14.38,715400.0
2015-01-16 15:00:00,14.38,14.41,14.36,14.39,656000.0,14.38,14.41,14.36,14.39,656000.0
2015-01-16 15:30:00,14.39,14.48,14.38,14.46,1531100.0,14.39,14.48,14.38,14.46,1531100.0
2015-01-20 09:30:00,14.49,14.62,14.4,14.43,496100.0,14.49,14.62,14.4,14.43,496100.0
2015-01-20 10:00:00,14.43,14.46,14.3,14.36,822100.0,14.43,14.46,14.3,14.36,822100.0
2015-01-20 10:30:00,14.36,14.4,14.23,14.4,761700.0,14.36,14.4,14.23,14.4,761700.0
2015-01-20 11:00:00,14.4,14.41,14.35,14.39,384100.0,14.4,14.41,14.35,14.39,384100.0
2015-01-20 11:30:00,14.38,14.38,14.31,14.32,471900.0,14.38,14.38,14.31,14.32,471900.0
2015-01-20 12:00:00,14.32,14.38,14.3,14.34,363500.0,14.32,14.38,14.3,14.34,363500.0
2015-01-20 12:30:00,14.34,14.37,14.29,14.32,273900.0,14.34,14.37,14.29,14.32,273900.0
2015-01-20 13:00:00,14.33,14.36,14.28,14.36,368900.0,14.33,14.36,14.28,14.36,368900.0
2015-01-20 13:30:00,14.36,14.36,14.31,14.34,363400.0,14.36,14.36,14.31,14.34,363400.0
2015-01-20 14:00:00,14.34,14.38,14.31,14.36,674700.0,14.34,14.38,14.31,14.36,674700.0
2015-01-20 14:30:00,14.37,14.39,14.34,14.36,734900.0,14.37,14.39,14.34,14.36,734900.0
2015-01-20 15:00:00,14.36,14.37,14.33,14.36,547300.0,14.36,14.37,14.33,14.36,547300.0
2015-01-20 15:30:00,14.37,14.37,14.33,14.34,1092700.0,14.37,14.37,14.33,14.34,1092700.0
2015-01-21 09:30:00,14.27,14.43,14.26,14.36,590800.0,14.27,14.43,14.26,14.36,590800.0
2015-01-21 10:00:00,14.36,14.39,14.27,14.31,753300.0,14.36,14.39,14.27,14.31,753300.0
2015-01-21 10:30:00,14.31,14.47,14.28,14.45,642800.0,14.31,14.47,14.28,14.45,642800.0
2015-01-21 11:00:00,14.44,14.48,14.39,14.44,484200.0,14.44,14.48,14.39,14.44,484200.0
2015-01-21 11:30:00,14.44,14.45,14.37,14.38,387700.0,14.44,14.45,14.37,14.38,387700.0
2015-01-21 12:00:00,14.38,14.38,14.32,14.37,1134900.0,14.38,14.38,14.32,14.37,1134900.0
2015-01-21 12:30:00,14.38,14.38,14.27,14.3,246800.0,14.38,14.38,14.27,14.3,246800.0
2015-01-21 13:00:00,14.29,14.38,14.27,14.33,221000.0,14.29,14.38,14.27,14.33,221000.0
2015-01-21 13:30:00,14.32,14.35,14.3,14.31,211300.0,14.32,14.35,14.3,14.31,211300.0
2015-01-21 14:00:00,14.31,14.35,14.24,14.33,470600.0,14.31,14.35,14.24,14.33,470600.0
2015-01-21 14:30:00,14.32,14.37,14.31,14.37,248700.0,14.32,14.37,14.31,14.37,248700.0
2015-01-21 15:00:00,14.36,14.4,14.33,14.39,306300.0,14.36,14.4,14.33,14.39,306300.0
2015-01-21 15:30:00,14.39,14.4,14.38,14.4,585200.0,14.39,14.4,14.38,14.4,585200.0
2015-01-22 09:30:00,14.51,14.67,14.36,14.43,2624000.0,14.51,14.67,14.36,14.43,2624000.0
2015-01-22 10:00:00,14.44,14.57,14.43,14.53,1102000.0,14.44,14.57,14.43,14.53,1102000.0
2015-01-22 10:30:00,14.53,14.68,14.52,14.64,1145300.0,14.53,14.68,14.52,14.64,1145300.0
2015-01-22 11:00:00,14.64,14.66,14.6,14.62,592600.0,14.64,14.66,14.6,14.62,592600.0
2015-01-22 11:30:00,14.61,14.65,14.61,14.64,828500.0,14.61,14.65,14.61,14.64,828500.0
2015-01-22 12:00:00,14.65,14.66,14.61,14.66,434900.0,14.65,14.66,14.61,14.66,434900.0
2015-01-22 12:30:00,14.66,14.67,14.62,14.65,366600.0,14.66,14.67,14.62,14.65,366600.0
2015-01-22 13:00:00,14.65,14.67,14.62,14.63,197300.0,14.65,14.67,14.62,14.63,197300.0
2015-01-22 13:30:00,14.64,14.7,14.63,14.68,229700.0,14.64,14.7,14.63,14.68,229700.0
2015-01-22 14:00:00,14.69,14.75,14.67,14.74,396700.0,14.69,14.75,14.67,14.74,396700.0
2015-01-22 14:30:00,14.74,14.79,14.73,14.77,532000.0,14.74,14.79,14.73,14.77,532000.0
2015-01-22 15:00:00,14.78,14.92,14.76,14.85,1166300.0,14.78,14.92,14.76,14.85,1166300.0
2015-01-22 15:30:00,14.86,14.97,14.84,14.93,3105700.0,14.86,14.97,14.84,14.93,3105700.0
2015-01-23 09:30:00,14.87,14.91,14.75,14.9,882100.0,14.87,14.91,14.75,14.9,882100.0
2015-01-23 10:00:00,14.9,14.9,14.83,14.86,604100.0,14.9,14.9,14.83,14.86,604100.0
2015-01-23 10:30:00,14.86,14.86,14.74,14.75,647000.0,14.86,14.86,14.74,14.75,647000.0
2015-01-23 11:00:00,14.75,14.92,14.75,14.92,1487600.0,14.75,14.92,14.75,14.92,1487600.0
2015-01-23 11:30:00,14.91,14.94,14.89,14.93,523000.0,14.91,14.94,14.89,14.93,523000.0
2015-01-23 12:00:00,14.93,14.95,14.87,14.87,794100.0,14.93,14.95,14.87,14.87,794100.0
2015-01-23 12:30:00,14.88,14.92,14.87,14.91,393600.0,14.88,14.92,14.87,14.91,393600.0
2015-01-23 13:00:00,14.9,14.93,14.89,14.93,589100.0,14.9,14.93,14.89,14.93,589100.0
2015-01-23 13:30:00,14.93,15.01,14.91,14.98,1620400.0,14.93,15.01,14.91,14.98,1620400.0
2015-01-23 14:00:00,14.98,15.02,14.97,14.98,985900.0,14.98,15.02,14.97,14.98,985900.0
2015-01-23 14:30:00,14.98,14.98,14.92,14.92,334800.0,14.98,14.98,14.92,14.92,334800.0
2015-01-23 15:00:00,14.92,14.93,14.83,14.88,626100.0,14.92,14.93,14.83,14.88,626100.0
2015-01-23 15:30:00,14.88,14.92,14.84,14.85,1674600.0,14.88,14.92,14.84,14.85,1674600.0
2015-01-26 09:30:00,14.65,14.76,14.58,14.73,1412400.0,14.65,14.76,14.58,14.73,1412400.0
2015-01-26 10:00:00,14.73,14.8,14.67,14.71,806300.0,14.73,14.8,14.67,14.71,806300.0
2015-01-26 10:30:00,14.71,14.72,14.65,14.71,882900.0,14.71,14.72,14.65,14.71,882900.0
2015-01-26 11:00:00,14.72,14.79,14.71,14.79,333700.0,14.72,14.79,14.71,14.79,333700.0
2015-01-26 11:30:00,14.79,14.83,14.75,14.81,269700.0,14.79,14.83,14.75,14.81,269700.0
2015-01-26 12:00:00,14.8,14.84,14.78,14.81,203700.0,14.8,14.84,14.78,14.81,203700.0
2015-01-26 12:30:00,14.81,14.82,14.78,14.79,99200.0,14.81,14.82,14.78,14.79,99200.0
2015-01-26 13:00:00,14.79,14.83,14.77,14.83,137600.0,14.79,14.83,14.77,14.83,137600.0
2015-01-26 13:30:00,14.83,14.94,14.82,14.94,538300.0,14.83,14.94,14.82,14.94,538300.0
2015-01-26 14:00:00,14.94,14.95,14.89,14.91,441900.0,14.94,14.95,14.89,14.91,441900.0
2015-01-26 14:30:00,14.92,14.92,14.88,14.9,249300.0,14.92,14.92,14.88,14.9,249300.0
2015-01-26 15:00:00,14.9,14.93,14.88,14.9,377500.0,14.9,14.93,14.88,14.9,377500.0
2015-01-26 15:30:00,14.89,14.98,14.89,14.96,1221200.0,14.89,14.98,14.89,14.96,1221200.0
2015-01-27 09:30:00,14.87,14.93,14.78,14.83,536200.0,14.87,14.93,14.78,14.83,536200.0
2015-01-27 10:00:00,14.83,14.85,14.75,14.75,391400.0,14.83,14.85,14.75,14.75,391400.0
2015-01-27 10:30:00,14.75,14.76,14.68,14.72,1647700.0,14.75,14.76,14.68,14.72,1647700.0
2015-01-27 11:00:00,14.71,14.77,14.71,14.77,491800.0,14.71,14.77,14.71,14.77,491800.0
2015-01-27 11:30:00,14.76,14.79,14.74,14.78,338600.0,14.76,14.79,14.74,14.78,338600.0
2015-01-27 12:00:00,14.77,14.8,14.76,14.8,338400.0,14.77,14.8,14.76,14.8,338400.0
2015-01-27 12:30:00,14.8,14.8,14.74,14.76,352500.0,14.8,14.8,14.74,14.76,352500.0
2015-01-27 13:00:00,14.76,14.81,14.73,14.8,246400.0,14.76,14.81,14.73,14.8,246400.0
2015-01-27 13:30:00,14.81,14.83,14.77,14.8,201900.0,14.81,14.83,14.77,14.8,201900.0
2015-01-27 14:00:00,14.8,14.87,14.79,14.85,367100.0,14.8,14.87,14.79,14.85,367100.0
2015-01-27 14:30:00,14.85,14.86,14.8,14.81,322500.0,14.85,14.86,14.8,14.81,322500.0
2015-01-27 15:00:00,14.81,14.83,14.77,14.78,415400.0,14.81,14.83,14.77,14.78,415400.0
2015-01-27 15:30:00,14.78,14.8,14.74,14.75,1477300.0,14.78,14.8,14.74,14.75,1477300.0
2015-01-28 09:30:00,14.76,14.85,14.76,14.82,756800.0,14.76,14.85,14.76,14.82,756800.0
2015-01-28 10:00:00,14.82,14.88,14.81,14.83,393600.0,14.82,14.88,14.81,14.83,393600.0
2015-01-28 10:30:00,14.83,14.84,14.69,14.7,329400.0,14.83,14.84,14.69,14.7,329400.0
2015-01-28 11:00:00,14.7,14.75,14.69,14.75,338700.0,14.7,14.75,14.69,14.75,338700.0
2015-01-28 11:30:00,14.75,14.76,14.71,14.71,258900.0,14.75,14.76,14.71,14.71,258900.0
2015-01-28 12:00:00,14.71,14.83,14.7,14.83,381200.0,14.71,14.83,14.7,14.83,381200.0
2015-01-28 12:30:00,14.83,14.84,14.74,14.76,194100.0,14.83,14.84,14.74,14.76,194100.0
2015-01-28 13:00:00,14.75,14.75,14.71,14.73,279200.0,14.75,14.75,14.71,14.73,279200.0
2015-01-28 13:30:00,14.73,14.84,14.73,14.82,430700.0,14.73,14.84,14.73,14.82,430700.0
2015-01-28 14:00:00,14.82,14.87,14.76,14.77,591500.0,14.82,14.87,14.76,14.77,591500.0
2015-01-28 14:30:00,14.77,14.8,14.72,14.77,293000.0,14.77,14.8,14.72,14.77,293000.0
2015-01-28 15:00:00,14.77,14.8,14.64,14.69,437200.0,14.77,14.8,14.64,14.69,437200.0
2015-01-28 15:30:00,14.69,14.7,14.56,14.59,1299000.0,14.69,14.7,14.56,14.59,1299000.0
2015-01-29 09:30:00,14.57,14.67,14.53,14.65,713400.0,14.57,14.67,14.53,14.65,713400.0
2015-01-29 10:00:00,14.64,14.75,14.61,14.75,734900.0,14.64,14.75,14.61,14.75,734900.0
2015-01-29 10:30:00,14.75,14.78,14.62,14.65,796800.0,14.75,14.78,14.62,14.65,796800.0
2015-01-29 11:00:00,14.65,14.67,14.59,14.64,280300.0,14.65,14.67,14.59,14.64,280300.0
2015-01-29 11:30:00,14.64,14.67,14.6,14.63,492700.0,14.64,14.67,14.6,14.63,492700.0
2015-01-29 12:00:00,14.63,14.67,14.6,14.64,272900.0,14.63,14.67,14.6,14.64,272900.0
2015-01-29 12:30:00,14.63,14.64,14.61,14.63,290700.0,14.63,14.64,14.61,14.63,290700.0
2015-01-29 13:00:00,14.63,14.65,14.59,14.64,344300.0,14.63,14.65,14.59,14.64,344300.0
2015-01-29 13:30:00,14.64,14.78,14.62,14.77,449300.0,14.64,14.78,14.62,14.77,449300.0
2015-01-29 14:00:00,14.77,14.8,14.72,14.79,448700.0,14.77,14.8,14.72,14.79,448700.0
2015-01-29 14:30:00,14.79,14.8,14.71,14.77,753400.0,14.79,14.8,14.71,14.77,753400.0
2015-01-29 15:00:00,14.77,14.91,14.76,14.89,1728800.0,14.77,14.91,14.76,14.89,1728800.0
2015-01-29 15:30:00,14.89,14.92,14.84,14.86,1164300.0,14.89,14.92,14.84,14.86,1164300.0
2015-01-30 09:30:00,14.8,15.05,14.7,14.89,1476200.0,14.8,15.05,14.7,14.89,1476200.0
2015-01-30 10:00:00,14.88,14.9,14.81,14.87,1035500.0,14.88,14.9,14.81,14.87,1035500.0
2015-01-30 10:30:00,14.87,14.88,14.79,14.83,753500.0,14.87,14.88,14.79,14.83,753500.0
2015-01-30 11:00:00,14.82,14.85,14.75,14.81,512500.0,14.82,14.85,14.75,14.81,512500.0
2015-01-30 11:30:00,14.79,14.9,14.78,14.9,570600.0,14.79,14.9,14.78,14.9,570600.0
2015-01-30 12:00:00,14.9,14.93,14.85,14.88,438400.0,14.9,14.93,14.85,14.88,438400.0
2015-01-30 12:30:00,14.87,14.88,14.8,14.81,334000.0,14.87,14.88,14.8,14.81,334000.0
2015-01-30 13:00:00,14.81,14.83,14.75,14.82,337700.0,14.81,14.83,14.75,14.82,337700.0
2015-01-30 13:30:00,14.81,14.91,14.8,14.9,525300.0,14.81,14.91,14.8,14.9,525300.0
2015-01-30 14:00:00,14.9,14.95,14.86,14.94,458000.0,14.9,14.95,14.86,14.94,458000.0
2015-01-30 14:30:00,14.95,14.96,14.83,14.84,767600.0,14.95,14.96,14.83,14.84,767600.0
2015-01-30 15:00:00,14.84,14.86,14.75,14.82,1478200.0,14.84,14.86,14.75,14.82,1478200.0
2015-01-30 15:30:00,14.81,14.86,14.77,14.8,2849900.0,14.81,14.86,14.77,14.8,2849900.0
2015-02-02 09:30:00,14.81,14.84,14.56,14.56,719800.0,14.81,14.84,14.56,14.56,719800.0
2015-02-02 10:00:00,14.56,14.56,14.45,14.46,921000.0,14.56,14.56,14.45,14.46,921000.0
2015-02-02 10:30:00,14.46,14.56,14.43,14.56,1057000.0,14.46,14.56,14.43,14.56,1057000.0
2015-02-02 11:00:00,14.55,14.69,14.55,14.66,612200.0,14.55,14.69,14.55,14.66,612200.0
2015-02-02 11:30:00,14.66,14.7,14.64,14.66,525900.0,14.66,14.7,14.64,14.66,525900.0
2015-02-02 12:00:00,14.66,14.67,14.56,14.61,315400.0,14.66,14.67,14.56,14.61,315400.0
2015-02-02 12:30:00,14.61,14.62,14.54,14.56,266500.0,14.61,14.62,14.54,14.56,266500.0
2015-02-02 13:00:00,14.56,14.58,14.49,14.54,403500.0,14.56,14.58,14.49,14.54,403500.0
2015-02-02 13:30:00,14.55,14.57,14.44,14.44,402000.0,14.55,14.57,14.44,14.44,402000.0
2015-02-02 14:00:00,14.44,14.51,14.43,14.51,330800.0,14.44,14.51,14.43,14.51,330800.0
2015-02-02 14:30:00,14.51,14.51,14.45,14.46,569400.0,14.51,14.51,14.45,14.46,569400.0
2015-02-02 15:00:00,14.46,14.54,14.44,14.53,739600.0,14.46,14.54,14.44,14.53,739600.0
2015-02-02 15:30:00,14.53,14.65,14.52,14.61,1948700.0,14.53,14.65,14.52,14.61,1948700.0
2015-02-03 09:30:00,14.67,14.76,14.6,14.76,954300.0,14.67,14.76,14.6,14.76,954300.0
2015-02-03 10:00:00,14.77,14.8,14.69,14.77,1593500.0,14.77,14.8,14.69,14.77,1593500.0
2015-02-03 10:30:00,14.77,14.78,14.6,14.61,613300.0,14.77,14.78,14.6,14.61,613300.0
2015-02-03 11:00:00,14.6,14.68,14.59,14.63,588700.0,14.6,14.68,14.59,14.63,588700.0
2015-02-03 11:30:00,14.62,14.67,14.56,14.6,2411700.0,14.62,14.67,14.56,14.6,2411700.0
2015-02-03 12:00:00,14.59,14.65,14.55,14.65,406800.0,14.59,14.65,14.55,14.65,406800.0
2015-02-03 12:30:00,14.65,14.69,14.61,14.67,372600.0,14.65,14.69,14.61,14.67,372600.0
2015-02-03 13:00:00,14.67,14.74,14.65,14.71,397100.0,14.67,14.74,14.65,14.71,397100.0
2015-02-03 13:30:00,14.71,14.75,14.66,14.74,563700.0,14.71,14.75,14.66,14.74,563700.0
2015-02-03 14:00:00,14.74,14.75,14.65,14.65,641700.0,14.74,14.75,14.65,14.65,641700.0
2015-02-03 14:30:00,14.66,14.7,14.64,14.68,1173100.0,14.66,14.7,14.64,14.68,1173100.0
2015-02-03 15:00:00,14.68,14.68,14.63,14.65,2511000.0,14.68,14.68,14.63,14.65,2511000.0
2015-02-03 15:30:00,14.66,14.72,14.63,14.65,4881600.0,14.66,14.72,14.63,14.65,4881600.0
2015-02-04 09:30:00,15.0,15.22,14.87,15.05,3132300.0,15.0,15.22,14.87,15.05,3132300.0
2015-02-04 10:00:00,15.05,15.28,15.05,15.21,2582500.0,15.05,15.28,15.05,15.21,2582500.0
2015-02-04 10:30:00,15.2,15.24,15.12,15.22,1535400.0,15.2,15.24,15.12,15.22,1535400.0
2015-02-04 11:00:00,15.21,15.25,15.15,15.19,1409800.0,15.21,15.25,15.15,15.19,1409800.0
2015-02-04 11:30:00,15.2,15.27,15.19,15.23,1342200.0,15.2,15.27,15.19,15.23,1342200.0
2015-02-04 12:00:00,15.23,15.28,15.21,15.24,890900.0,15.23,15.28,15.21,15.24,890900.0
2015-02-04 12:30:00,15.23,15.24,15.13,15.22,1312300.0,15.23,15.24,15.13,15.22,1312300.0
2015-02-04 13:00:00,15.22,15.24,15.15,15.23,1119100.0,15.22,15.24,15.15,15.23,1119100.0
2015-02-04 13:30:00,15.23,15.23,15.15,15.19,655800.0,15.23,15.23,15.15,15.19,655800.0
2015-02-04 14:00:00,15.19,15.21,15.09,15.09,3361000.0,15.19,15.21,15.09,15.09,3361000.0
2015-02-04 14:30:00,15.09,15.16,15.06,15.14,1498800.0,15.09,15.16,15.06,15.14,1498800.0
2015-02-04 15:00:00,15.14,15.14,14.99,15.06,2127300.0,15.14,15.14,14.99,15.06,2127300.0
2015-02-04 15:30:00,15.06,15.06,14.94,14.96,4683500.0,15.06,15.06,14.94,14.96,4683500.0
2015-02-05 09:30:00,15.09,15.23,15.06,15.09,1860100.0,15.09,15.23,15.06,15.09,1860100.0
2015-02-05 10:00:00,15.1,15.19,15.1,15.12,2073300.0,15.1,15.19,15.1,15.12,2073300.0
2015-02-05 10:30:00,15.12,15.23,15.09,15.21,4135900.0,15.12,15.23,15.09,15.21,4135900.0
2015-02-05 11:00:00,15.21,15.25,15.17,15.23,2119300.0,15.21,15.25,15.17,15.23,2119300.0
2015-02-05 11:30:00,15.23,15.24,15.15,15.2,1169900.0,15.23,15.24,15.15,15.2,1169900.0
2015-02-05 12:00:00,15.2,15.22,15.17,15.17,1127000.0,15.2,15.22,15.17,15.17,1127000.0
2015-02-05 12:30:00,15.17,15.18,15.1,15.12,699800.0,15.17,15.18,15.1,15.12,699800.0
2015-02-05 13:00:00,15.13,15.17,15.12,15.16,1329600.0,15.13,15.17,15.12,15.16,1329600.0
2015-02-05 13:30:00,15.16,15.18,15.12,15.13,623700.0,15.16,15.18,15.12,15.13,623700.0
2015-02-05 14:00:00,15.13,15.14,15.11,15.12,439400.0,15.13,15.14,15.11,15.12,439400.0
2015-02-05 14:30:00,15.13,15.16,15.12,15.15,466800.0,15.13,15.16,15.12,15.15,466800.0
2015-02-05 15:00:00,15.15,15.15,15.11,15.13,637000.0,15.15,15.15,15.11,15.13,637000.0
2015-02-05 15:30:00,15.12,15.15,15.1,15.13,3218600.0,15.12,15.15,15.1,15.13,3218600.0
2015-02-06 09:30:00,15.15,15.22,15.09,15.15,1221800.0,15.15,15.22,15.09,15.15,1221800.0
2015-02-06 10:00:00,15.15,15.21,15.12,15.13,2242800.0,15.15,15.21,15.12,15.13,2242800.0
2015-02-06 10:30:00,15.13,15.19,15.13,15.17,591700.0,15.13,15.19,15.13,15.17,591700.0
2015-02-06 11:00:00,15.17,15.18,15.1,15.12,277400.0,15.17,15.18,15.1,15.12,277400.0
2015-02-06 11:30:00,15.12,15.13,15.05,15.06,420500.0,15.12,15.13,15.05,15.06,420500.0
2015-02-06 12:00:00,15.06,15.1,15.05,15.1,222300.0,15.06,15.1,15.05,15.1,222300.0
2015-02-06 12:30:00,15.1,15.1,14.95,15.0,650600.0,15.1,15.1,14.95,15.0,650600.0
2015-02-06 13:00:00,15.0,15.0,14.89,14.91,420100.0,15.0,15.0,14.89,14.91,420100.0
2015-02-06 13:30:00,14.91,14.92,14.84,14.87,968400.0,14.91,14.92,14.84,14.87,968400.0
2015-02-06 14:00:00,14.86,14.87,14.83,14.84,500300.0,14.86,14.87,14.83,14.84,500300.0
2015-02-06 14:30:00,14.83,14.86,14.79,14.81,687600.0,14.83,14.86,14.79,14.81,687600.0
2015-02-06 15:00:00,14.81,14.81,14.66,14.68,1688600.0,14.81,14.81,14.66,14.68,1688600.0
2015-02-06 15:30:00,14.68,14.79,14.67,14.73,2350900.0,14.68,14.79,14.67,14.73,2350900.0
2015-02-09 09:30:00,14.66,14.78,14.63,14.71,1006200.0,14.66,14.78,14.63,14.71,1006200.0
2015-02-09 10:00:00,14.71,14.76,14.65,14.7,730500.0,14.71,14.76,14.65,14.7,730500.0
2015-02-09 10:30:00,14.69,14.7,14.55,14.56,691800.0,14.69,14.7,14.55,14.56,691800.0
2015-02-09 11:00:00,14.56,14.65,14.56,14.59,489500.0,14.56,14.65,14.56,14.59,489500.0
2015-02-09 11:30:00,14.58,14.6,14.54,14.58,383600.0,14.58,14.6,14.54,14.58,383600.0
2015-02-09 12:00:00,14.58,14.6,14.52,14.56,400800.0,14.58,14.6,14.52,14.56,400800.0
2015-02-09 12:30:00,14.57,14.6,14.52,14.56,300800.0,14.57,14.6,14.52,14.56,300800.0
2015-02-09 13:00:00,14.56,14.59,14.53,14.54,381800.0,14.56,14.59,14.53,14.54,381800.0
2015-02-09 13:30:00,14.53,14.55,14.51,14.52,483000.0,14.53,14.55,14.51,14.52,483000.0
2015-02-09 14:00:00,14.53,14.53,14.44,14.48,977700.0,14.53,14.53,14.44,14.48,977700.0
2015-02-09 14:30:00,14.48,14.48,14.4,14.4,558500.0,14.48,14.48,14.4,14.4,558500.0
2015-02-09 15:00:00,14.41,14.43,14.39,14.4,896800.0,14.41,14.43,14.39,14.4,896800.0
2015-02-09 15:30:00,14.41,14.46,14.39,14.44,1487500.0,14.41,14.46,14.39,14.44,1487500.0
2015-02-10 09:30:00,14.5,14.68,14.45,14.54,909000.0,14.5,14.68,14.45,14.54,909000.0
2015-02-10 10:00:00,14.54,14.59,14.52,14.57,375500.0,14.54,14.59,14.52,14.57,375500.0
2015-02-10 10:30:00,14.57,14.63,14.55,14.63,467100.0,14.57,14.63,14.55,14.63,467100.0
2015-02-10 11:00:00,14.63,14.68,14.61,14.68,265000.0,14.63,14.68,14.61,14.68,265000.0
2015-02-10 11:30:00,14.68,14.71,14.66,14.67,334300.0,14.68,14.71,14.66,14.67,334300.0
2015-02-10 12:00:00,14.67,14.67,14.61,14.63,235500.0,14.67,14.67,14.61,14.63,235500.0
2015-02-10 12:30:00,14.62,14.64,14.6,14.63,203400.0,14.62,14.64,14.6,14.63,203400.0
2015-02-10 13:00:00,14.63,14.65,14.6,14.64,181100.0,14.63,14.65,14.6,14.64,181100.0
2015-02-10 13:30:00,14.64,14.65,14.62,14.63,197500.0,14.64,14.65,14.62,14.63,197500.0
2015-02-10 14:00:00,14.63,14.7,14.63,14.7,627400.0,14.63,14.7,14.63,14.7,627400.0
2015-02-10 14:30:00,14.7,14.74,14.66,14.74,837300.0,14.7,14.74,14.66,14.74,837300.0
2015-02-10 15:00:00,14.73,14.74,14.71,14.71,374200.0,14.73,14.74,14.71,14.71,374200.0
2015-02-10 15:30:00,14.71,14.75,14.69,14.71,1853300.0,14.71,14.75,14.69,14.71,1853300.0
2015-02-11 09:30:00,14.69,14.81,14.69,14.79,333000.0,14.69,14.81,14.69,14.79,333000.0
2015-02-11 10:00:00,14.79,14.79,14.72,14.74,447600.0,14.79,14.79,14.72,14.74,447600.0
2015-02-11 10:30:00,14.74,14.74,14.69,14.71,313200.0,14.74,14.74,14.69,14.71,313200.0
2015-02-11 11:00:00,14.71,14.74,14.69,14.7,257400.0,14.71,14.74,14.69,14.7,257400.0
2015-02-11 11:30:00,14.69,14.74,14.68,14.71,152700.0,14.69,14.74,14.68,14.71,152700.0
2015-02-11 12:00:00,14.71,14.72,14.68,14.7,130300.0,14.71,14.72,14.68,14.7,130300.0
2015-02-11 12:30:00,14.7,14.71,14.64,14.65,192400.0,14.7,14.71,14.64,14.65,192400.0
2015-02-11 13:00:00,14.65,14.67,14.6,14.61,251800.0,14.65,14.67,14.6,14.61,251800.0
2015-02-11 13:30:00,14.61,14.65,14.59,14.64,440000.0,14.61,14.65,14.59,14.64,440000.0
2015-02-11 14:00:00,14.64,14.65,14.58,14.6,384200.0,14.64,14.65,14.58,14.6,384200.0
2015-02-11 14:30:00,14.61,14.66,14.6,14.64,406900.0,14.61,14.66,14.6,14.64,406900.0
2015-02-11 15:00:00,14.64,14.67,14.63,14.63,709000.0,14.64,14.67,14.63,14.63,709000.0
2015-02-11 15:30:00,14.64,14.66,14.55,14.58,1567100.0,14.64,14.66,14.55,14.58,1567100.0
2015-02-12 09:30:00,14.65,14.7,14.57,14.65,542900.0,14.65,14.7,14.57,14.65,542900.0
2015-02-12 10:00:00,14.64,14.71,14.63,14.68,470500.0,14.64,14.71,14.63,14.68,470500.0
2015-02-12 10:30:00,14.68,14.69,14.63,14.64,369300.0,14.68,14.69,14.63,14.64,369300.0
2015-02-12 11:00:00,14.64,14.71,14.6,14.69,351500.0,14.64,14.71,14.6,14.69,351500.0
2015-02-12 11:30:00,14.7,14.79,14.69,14.79,440700.0,14.7,14.79,14.69,14.79,440700.0
2015-02-12 12:00:00,14.79,14.81,14.76,14.77,412100.0,14.79,14.81,14.76,14.77,412100.0
2015-02-12 12:30:00,14.77,14.8,14.74,14.76,418900.0,14.77,14.8,14.74,14.76,418900.0
2015-02-12 13:00:00,14.77,14.77,14.72,14.75,249900.0,14.77,14.77,14.72,14.75,249900.0
2015-02-12 13:30:00,14.75,14.76,14.7,14.72,292200.0,14.75,14.76,14.7,14.72,292200.0
2015-02-12 14:00:00,14.71,14.73,14.69,14.72,220600.0,14.71,14.73,14.69,14.72,220600.0
2015-02-12 14:30:00,14.71,14.74,14.69,14.7,280600.0,14.71,14.74,14.69,14.7,280600.0
2015-02-12 15:00:00,14.7,14.74,14.69,14.7,351800.0,14.7,14.74,14.69,14.7,351800.0
2015-02-12 15:30:00,14.7,14.74,14.68,14.73,1077400.0,14.7,14.74,14.68,14.73,1077400.0
2015-02-13 09:30:00,14.7,14.81,14.67,14.78,652800.0,14.7,14.81,14.67,14.78,652800.0
2015-02-13 10:00:00,14.78,14.81,14.68,14.81,343300.0,14.78,14.81,14.68,14.81,343300.0
2015-02-13 10:30:00,14.81,14.81,14.75,14.8,831200.0,14.81,14.81,14.75,14.8,831200.0
2015-02-13 11:00:00,14.79,14.86,14.78,14.86,613400.0,14.79,14.86,14.78,14.86,613400.0
2015-02-13 11:30:00,14.86,14.95,14.84,14.92,794100.0,14.86,14.95,14.84,14.92,794100.0
2015-02-13 12:00:00,14.93,14.94,14.88,14.89,359700.0,14.93,14.94,14.88,14.89,359700.0
2015-02-13 12:30:00,14.89,14.91,14.87,14.89,190100.0,14.89,14.91,14.87,14.89,190100.0
2015-02-13 13:00:00,14.88,14.91,14.87,14.89,320400.0,14.88,14.91,14.87,14.89,320400.0
2015-02-13 13:30:00,14.89,14.91,14.87,14.9,240600.0,14.89,14.91,14.87,14.9,240600.0
2015-02-13 14:00:00,14.89,14.94,14.89,14.94,224900.0,14.89,14.94,14.89,14.94,224900.0
2015-02-13 14:30:00,14.93,14.98,14.93,14.98,227300.0,14.93,14.98,14.93,14.98,227300.0
2015-02-13 15:00:00,14.98,15.0,14.96,14.98,435200.0,14.98,15.0,14.96,14.98,435200.0
2015-02-13 15:30:00,14.99,15.0,14.96,14.98,812500.0,14.99,15.0,14.96,14.98,812500.0
2015-02-17 09:30:00,14.81,14.89,14.69,14.72,1833500.0,14.81,14.89,14.69,14.72,1833500.0
2015-02-17 10:00:00,14.72,14.83,14.7,14.74,917900.0,14.72,14.83,14.7,14.74,917900.0
2015-02-17 10:30:00,14.75,14.79,14.7,14.71,491400.0,14.75,14.79,14.7,14.71,491400.0
2015-02-17 11:00:00,14.72,14.73,14.7,14.72,198900.0,14.72,14.73,14.7,14.72,198900.0
2015-02-17 11:30:00,14.72,14.81,14.69,14.81,711600.0,14.72,14.81,14.69,14.81,711600.0
2015-02-17 12:00:00,14.81,14.83,14.8,14.83,216000.0,14.81,14.83,14.8,14.83,216000.0
2015-02-17 12:30:00,14.83,14.86,14.82,14.83,257400.0,14.83,14.86,14.82,14.83,257400.0
2015-02-17 13:00:00,14.84,14.87,14.81,14.86,357400.0,14.84,14.87,14.81,14.86,357400.0
2015-02-17 13:30:00,14.86,14.87,14.84,14.86,246600.0,14.86,14.87,14.84,14.86,246600.0
2015-02-17 14:00:00,14.86,14.87,14.8,14.83,255500.0,14.86,14.87,14.8,14.83,255500.0
2015-02-17 14:30:00,14.83,14.84,14.8,14.8,155300.0,14.83,14.84,14.8,14.8,155300.0
2015-02-17 15:00:00,14.8,14.85,14.8,14.85,247300.0,14.8,14.85,14.8,14.85,247300.0
2015-02-17 15:30:00,14.85,14.85,14.8,14.84,946300.0,14.85,14.85,14.8,14.84,946300.0
2015-02-18 09:30:00,16.32,16.39,16.09,16.35,13044200.0,16.32,16.39,16.09,16.35,13044200.0
2015-02-18 10:00:00,16.34,16.39,16.13,16.21,4232800.0,16.34,16.39,16.13,16.21,4232800.0
2015-02-18 10:30:00,16.21,16.33,16.2,16.31,4842400.0,16.21,16.33,16.2,16.31,4842400.0
2015-02-18 11:00:00,16.32,16.34,16.27,16.33,3746600.0,16.32,16.34,16.27,16.33,3746600.0
2015-02-18 11:30:00,16.33,16.44,16.3,16.44,2886100.0,16.33,16.44,16.3,16.44,2886100.0
2015-02-18 12:00:00,16.43,16.48,16.39,16.4,1638400.0,16.43,16.48,16.39,16.4,1638400.0
2015-02-18 12:30:00,16.41,16.52,16.35,16.5,2762100.0,16.41,16.52,16.35,16.5,2762100.0
2015-02-18 13:00:00,16.51,16.55,16.45,16.54,2302400.0,16.51,16.55,16.45,16.54,2302400.0
2015-02-18 13:30:00,16.53,16.57,16.48,16.48,1562500.0,16.53,16.57,16.48,16.48,1562500.0
2015-02-18 14:00:00,16.49,16.59,16.48,16.52,1852900.0,16.49,16.59,16.48,16.52,1852900.0
2015-02-18 14:30:00,16.53,16.59,16.51,16.57,1838300.0,16.53,16.59,16.51,16.57,1838300.0
2015-02-18 15:00:00,16.57,16.61,16.49,16.6,4102200.0,16.57,16.61,16.49,16.6,4102200.0
2015-02-18 15:30:00,16.6,16.71,16.56,16.69,6811800.0,16.6,16.71,16.56,16.69,6811800.0
2015-02-19 09:30:00,16.56,16.56,16.27,16.46,3098200.0,16.56,16.56,16.27,16.46,3098200.0
2015-02-19 10:00:00,16.45,16.48,16.4,16.46,980200.0,16.45,16.48,16.4,16.46,980200.0
2015-02-19 10:30:00,16.45,16.45,16.39,16.4,1611600.0,16.45,16.45,16.39,16.4,1611600.0
2015-02-19 11:00:00,16.4,16.41,16.34,16.38,1489300.0,16.4,16.41,16.34,16.38,1489300.0
2015-02-19 11:30:00,16.39,16.41,16.35,16.36,1899600.0,16.39,16.41,16.35,16.36,1899600.0
2015-02-19 12:00:00,16.36,16.4,16.35,16.39,475100.0,16.36,16.4,16.35,16.39,475100.0
2015-02-19 12:30:00,16.39,16.41,16.34,16.38,769500.0,16.39,16.41,16.34,16.38,769500.0
2015-02-19 13:00:00,16.38,16.39,16.34,16.35,832500.0,16.38,16.39,16.34,16.35,832500.0
2015-02-19 13:30:00,16.35,16.36,16.33,16.36,711800.0,16.35,16.36,16.33,16.36,711800.0
2015-02-19 14:00:00,16.35,16.37,16.33,16.37,721400.0,16.35,16.37,16.33,16.37,721400.0
2015-02-19 14:30:00,16.37,16.47,16.36,16.46,800200.0,16.37,16.47,16.36,16.46,800200.0
2015-02-19 15:00:00,16.46,16.49,16.44,16.45,1365300.0,16.46,16.49,16.44,16.45,1365300.0
2015-02-19 15:30:00,16.44,16.46,16.4,16.45,2935900.0,16.44,16.46,16.4,16.45,2935900.0
2015-02-20 09:30:00,16.44,16.44,16.24,16.34,2596400.0,16.44,16.44,16.24,16.34,2596400.0
2015-02-20 10:00:00,16.34,16.41,16.31,16.38,701300.0,16.34,16.41,16.31,16.38,701300.0
2015-02-20 10:30:00,16.38,16.38,16.32,16.35,753100.0,16.38,16.38,16.32,16.35,753100.0
2015-02-20 11:00:00,16.35,16.36,16.31,16.33,540800.0,16.35,16.36,16.31,16.33,540800.0
2015-02-20 11:30:00,16.34,16.36,16.31,16.35,641700.0,16.34,16.36,16.31,16.35,641700.0
2015-02-20 12:00:00,16.35,16.39,16.34,16.37,431300.0,16.35,16.39,16.34,16.37,431300.0
2015-02-20 12:30:00,16.36,16.4,16.34,16.37,789600.0,16.36,16.4,16.34,16.37,789600.0
2015-02-20 13:00:00,16.36,16.41,16.36,16.39,793600.0,16.36,16.41,16.36,16.39,793600.0
2015-02-20 13:30:00,16.39,16.47,16.38,16.46,1103400.0,16.39,16.47,16.38,16.46,1103400.0
2015-02-20 14:00:00,16.46,16.55,16.45,16.54,891600.0,16.46,16.55,16.45,16.54,891600.0
2015-02-20 14:30:00,16.55,16.56,16.47,16.48,761100.0,16.55,16.56,16.47,16.48,761100.0
2015-02-20 15:00:00,16.48,16.5,16.44,16.47,711100.0,16.48,16.5,16.44,16.47,711100.0
2015-02-20 15:30:00,16.46,16.48,16.45,16.47,1795500.0,16.46,16.48,16.45,16.47,1795500.0
2015-02-23 09:30:00,16.4,16.56,16.38,16.46,1113100.0,16.4,16.56,16.38,16.46,1113100.0
2015-02-23 10:00:00,16.46,16.46,16.33,16.36,739400.0,16.46,16.46,16.33,16.36,739400.0
2015-02-23 10:30:00,16.36,16.38,16.32,16.33,1560700.0,16.36,16.38,16.32,16.33,1560700.0
2015-02-23 11:00:00,16.33,16.34,16.25,16.33,1161200.0,16.33,16.34,16.25,16.33,1161200.0
2015-02-23 11:30:00,16.33,16.39,16.3,16.32,396200.0,16.33,16.39,16.3,16.32,396200.0
2015-02-23 12:00:00,16.32,16.36,16.32,16.34,372100.0,16.32,16.36,16.32,16.34,372100.0
2015-02-23 12:30:00,16.34,16.38,16.32,16.36,660800.0,16.34,16.38,16.32,16.36,660800.0
2015-02-23 13:00:00,16.37,16.37,16.29,16.3,362300.0,16.37,16.37,16.29,16.3,362300.0
2015-02-23 13:30:00,16.31,16.34,16.29,16.32,386800.0,16.31,16.34,16.29,16.32,386800.0
2015-02-23 14:00:00,16.31,16.35,16.3,16.34,440800.0,16.31,16.35,16.3,16.34,440800.0
2015-02-23 14:30:00,16.33,16.33,16.3,16.32,432500.0,16.33,16.33,16.3,16.32,432500.0
2015-02-23 15:00:00,16.31,16.33,16.3,16.32,1098300.0,16.31,16.33,16.3,16.32,1098300.0
2015-02-23 15:30:00,16.32,16.32,16.28,16.3,1615600.0,16.32,16.32,16.28,16.3,1615600.0
2015-02-24 09:30:00,16.29,16.38,16.21,16.36,648300.0,16.29,16.38,16.21,16.36,648300.0
2015-02-24 10:00:00,16.36,16.37,16.15,16.19,1092600.0,16.36,16.37,16.15,16.19,1092600.0
2015-02-24 10:30:00,16.19,16.23,16.15,16.17,352700.0,16.19,16.23,16.15,16.17,352700.0
2015-02-24 11:00:00,16.18,16.22,16.16,16.18,759500.0,16.18,16.22,16.16,16.18,759500.0
2015-02-24 11:30:00,16.18,16.19,16.13,16.16,322600.0,16.18,16.19,16.13,16.16,322600.0
2015-02-24 12:00:00,16.15,16.35,16.14,16.28,2939800.0,16.15,16.35,16.14,16.28,2939800.0
2015-02-24 12:30:00,16.29,16.29,16.23,16.25,705400.0,16.29,16.29,16.23,16.25,705400.0
2015-02-24 13:00:00,16.26,16.26,16.2,16.23,673400.0,16.26,16.26,16.2,16.23,673400.0
2015-02-24 13:30:00,16.24,16.44,16.24,16.44,1631500.0,16.24,16.44,16.24,16.44,1631500.0
2015-02-24 14:00:00,16.44,16.71,16.43,16.64,7930300.0,16.44,16.71,16.43,16.64,7930300.0
2015-02-24 14:30:00,16.65,16.66,16.53,16.54,2689600.0,16.65,16.66,16.53,16.54,2689600.0
2015-02-24 15:00:00,16.54,16.61,16.52,16.61,1414000.0,16.54,16.61,16.52,16.61,1414000.0
2015-02-24 15:30:00,16.61,16.67,16.59,16.64,3045200.0,16.61,16.67,16.59,16.64,3045200.0
2015-02-25 09:30:00,16.63,16.73,16.53,16.65,1486800.0,16.63,16.73,16.53,16.65,1486800.0
2015-02-25 10:00:00,16.64,16.86,16.63,16.81,1917000.0,16.64,16.86,16.63,16.81,1917000.0
2015-02-25 10:30:00,16.8,16.9,16.76,16.89,1533100.0,16.8,16.9,16.76,16.89,1533100.0
2015-02-25 11:00:00,16.89,16.89,16.67,16.71,1293400.0,16.89,16.89,16.67,16.71,1293400.0
2015-02-25 11:30:00,16.71,16.81,16.71,16.77,960900.0,16.71,16.81,16.71,16.77,960900.0
2015-02-25 12:00:00,16.77,16.88,16.75,16.84,1346200.0,16.77,16.88,16.75,16.84,1346200.0
2015-02-25 12:30:00,16.84,16.88,16.77,16.86,899200.0,16.84,16.88,16.77,16.86,899200.0
2015-02-25 13:00:00,16.86,16.87,16.8,16.86,552600.0,16.86,16.87,16.8,16.86,552600.0
2015-02-25 13:30:00,16.86,16.94,16.85,16.91,869200.0,16.86,16.94,16.85,16.91,869200.0
2015-02-25 14:00:00,16.91,16.92,16.85,16.89,1018400.0,16.91,16.92,16.85,16.89,1018400.0
2015-02-25 14:30:00,16.89,16.91,16.83,16.84,753600.0,16.89,16.91,16.83,16.84,753600.0
2015-02-25 15:00:00,16.84,16.89,16.83,16.87,1087100.0,16.84,16.89,16.83,16.87,1087100.0
2015-02-25 15:30:00,16.87,16.97,16.87,16.91,3855800.0,16.87,16.97,16.87,16.91,3855800.0
2015-02-26 09:30:00,16.84,16.85,16.64,16.64,1227800.0,16.84,16.85,16.64,16.64,1227800.0
2015-02-26 10:00:00,16.65,16.82,16.64,16.8,1257200.0,16.65,16.82,16.64,16.8,1257200.0
2015-02-26 10:30:00,16.8,16.81,16.73,16.76,543600.0,16.8,16.81,16.73,16.76,543600.0
2015-02-26 11:00:00,16.76,16.81,16.75,16.75,411600.0,16.76,16.81,16.75,16.75,411600.0
2015-02-26 11:30:00,16.75,16.77,16.72,16.76,323900.0,16.75,16.77,16.72,16.76,323900.0
2015-02-26 12:00:00,16.76,16.81,16.7,16.77,597900.0,16.76,16.81,16.7,16.77,597900.0
2015-02-26 12:30:00,16.77,16.87,16.76,16.87,881500.0,16.77,16.87,16.76,16.87,881500.0
2015-02-26 13:00:00,16.87,16.87,16.77,16.77,417700.0,16.87,16.87,16.77,16.77,417700.0
2015-02-26 13:30:00,16.77,16.85,16.76,16.83,441100.0,16.77,16.85,16.76,16.83,441100.0
2015-02-26 14:00:00,16.83,16.88,16.79,16.79,619200.0,16.83,16.88,16.79,16.79,619200.0
2015-02-26 14:30:00,16.8,16.81,16.76,16.79,848700.0,16.8,16.81,16.76,16.79,848700.0
2015-02-26 15:00:00,16.79,16.84,16.78,16.83,837500.0,16.79,16.84,16.78,16.83,837500.0
2015-02-26 15:30:00,16.82,16.87,16.82,16.83,1310100.0,16.82,16.87,16.82,16.83,1310100.0
2015-02-27 09:30:00,16.83,16.9,16.75,16.85,733400.0,16.83,16.9,16.75,16.85,733400.0
2015-02-27 10:00:00,16.85,16.91,16.8,16.89,420100.0,16.85,16.91,16.8,16.89,420100.0
2015-02-27 10:30:00,16.9,16.92,16.84,16.91,347200.0,16.9,16.92,16.84,16.91,347200.0
2015-02-27 11:00:00,16.91,16.92,16.85,16.85,300100.0,16.91,16.92,16.85,16.85,300100.0
2015-02-27 11:30:00,16.86,16.91,16.85,16.9,469700.0,16.86,16.91,16.85,16.9,469700.0
2015-02-27 12:00:00,16.9,16.99,16.89,16.97,695800.0,16.9,16.99,16.89,16.97,695800.0
2015-02-27 12:30:00,16.96,17.0,16.95,16.95,626200.0,16.96,17.0,16.95,16.95,626200.0
2015-02-27 13:00:00,16.95,16.96,16.92,16.95,518100.0,16.95,16.96,16.92,16.95,518100.0
2015-02-27 13:30:00,16.95,16.99,16.93,16.99,512000.0,16.95,16.99,16.93,16.99,512000.0
2015-02-27 14:00:00,16.99,17.01,16.9,16.9,1427400.0,16.99,17.01,16.9,16.9,1427400.0
2015-02-27 14:30:00,16.91,16.92,16.84,16.86,469500.0,16.91,16.92,16.84,16.86,469500.0
2015-02-27 15:00:00,16.87,16.93,16.84,16.93,604200.0,16.87,16.93,16.84,16.93,604200.0
2015-02-27 15:30:00,16.93,16.95,16.87,16.89,2730300.0,16.93,16.95,16.87,16.89,2730300.0
2015-03-02 09:30:00,17.02,17.06,16.63,16.94,7005200.0,17.02,17.06,16.63,16.94,7005200.0
2015-03-02 10:00:00,16.94,16.99,16.91,16.98,1552600.0,16.94,16.99,16.91,16.98,1552600.0
2015-03-02 10:30:00,16.99,17.18,16.93,17.16,1597500.0,16.99,17.18,16.93,17.16,1597500.0
2015-03-02 11:00:00,17.15,17.26,17.12,17.16,1120200.0,17.15,17.26,17.12,17.16,1120200.0
2015-03-02 11:30:00,17.16,17.18,17.08,17.09,465700.0,17.16,17.18,17.08,17.09,465700.0
2015-03-02 12:00:00,17.09,17.1,16.99,17.0,274300.0,17.09,17.1,16.99,17.0,274300.0
2015-03-02 12:30:00,17.0,17.07,17.0,17.03,447100.0,17.0,17.07,17.0,17.03,447100.0
2015-03-02 13:00:00,17.03,17.04,16.98,16.98,292000.0,17.03,17.04,16.98,16.98,292000.0
2015-03-02 13:30:00,16.98,17.05,16.97,17.03,313500.0,16.98,17.05,16.97,17.03,313500.0
2015-03-02 14:00:00,17.03,17.06,16.98,16.98,441800.0,17.03,17.06,16.98,16.98,441800.0
2015-03-02 14:30:00,16.98,17.0,16.97,17.0,214900.0,16.98,17.0,16.97,17.0,214900.0
2015-03-02 15:00:00,17.0,17.07,16.99,17.07,365700.0,17.0,17.07,16.99,17.07,365700.0
2015-03-02 15:30:00,17.07,17.1,17.04,17.07,942000.0,17.07,17.1,17.04,17.07,942000.0
2015-03-03 09:30:00,17.05,17.08,16.84,16.91,1465400.0,17.05,17.08,16.84,16.91,1465400.0
2015-03-03 10:00:00,16.92,17.0,16.87,16.91,519700.0,16.92,17.0,16.87,16.91,519700.0
2015-03-03 10:30:00,16.91,16.97,16.85,16.89,432200.0,16.91,16.97,16.85,16.89,432200.0
2015-03-03 11:00:00,16.89,16.89,16.78,16.81,911800.0,16.89,16.89,16.78,16.81,911800.0
2015-03-03 11:30:00,16.8,16.81,16.66,16.72,1231700.0,16.8,16.81,16.66,16.72,1231700.0
2015-03-03 12:00:00,16.72,16.78,16.67,16.7,647700.0,16.72,16.78,16.67,16.7,647700.0
2015-03-03 12:30:00,16.7,16.8,16.68,16.8,230800.0,16.7,16.8,16.68,16.8,230800.0
2015-03-03 13:00:00,16.8,16.8,16.71,16.71,288600.0,16.8,16.8,16.71,16.71,288600.0
2015-03-03 13:30:00,16.72,16.78,16.7,16.76,246300.0,16.72,16.78,16.7,16.76,246300.0
2015-03-03 14:00:00,16.77,16.81,16.75,16.8,415800.0,16.77,16.81,16.75,16.8,415800.0
2015-03-03 14:30:00,16.8,16.8,16.75,16.79,390600.0,16.8,16.8,16.75,16.79,390600.0
2015-03-03 15:00:00,16.79,16.81,16.73,16.77,552900.0,16.79,16.81,16.73,16.77,552900.0
2015-03-03 15:30:00,16.76,16.78,16.7,16.76,1690700.0,16.76,16.78,16.7,16.76,1690700.0
2015-03-04 09:30:00,16.76,16.79,16.68,16.78,944100.0,16.76,16.79,16.68,16.78,944100.0
2015-03-04 10:00:00,16.78,16.84,16.72,16.82,1095600.0,16.78,16.84,16.72,16.82,1095600.0
2015-03-04 10:30:00,16.81,16.84,16.76,16.8,453100.0,16.81,16.84,16.76,16.8,453100.0
2015-03-04 11:00:00,16.8,16.93,16.78,16.87,489500.0,16.8,16.93,16.78,16.87,489500.0
2015-03-04 11:30:00,16.87,16.93,16.83,16.85,719300.0,16.87,16.93,16.83,16.85,719300.0
2015-03-04 12:00:00,16.85,16.89,16.84,16.88,332600.0,16.85,16.89,16.84,16.88,332600.0
2015-03-04 12:30:00,16.88,16.88,16.79,16.81,578300.0,16.88,16.88,16.79,16.81,578300.0
2015-03-04 13:00:00,16.81,16.87,16.79,16.86,269600.0,16.81,16.87,16.79,16.86,269600.0
2015-03-04 13:30:00,16.86,16.89,16.84,16.86,247000.0,16.86,16.89,16.84,16.86,247000.0
2015-03-04 14:00:00,16.86,16.89,16.79,16.85,399800.0,16.86,16.89,16.79,16.85,399800.0
2015-03-04 14:30:00,16.85,16.87,16.82,16.82,460100.0,16.85,16.87,16.82,16.82,460100.0
2015-03-04 15:00:00,16.82,16.83,16.77,16.79,491100.0,16.82,16.83,16.77,16.79,491100.0
2015-03-04 15:30:00,16.79,16.82,16.78,16.79,1118800.0,16.79,16.82,16.78,16.79,1118800.0
2015-03-05 09:30:00,16.82,16.94,16.8,16.93,1130500.0,16.82,16.94,16.8,16.93,1130500.0
2015-03-05 10:00:00,16.92,16.99,16.86,16.96,765800.0,16.92,16.99,16.86,16.96,765800.0
2015-03-05 10:30:00,16.96,17.07,16.96,16.99,970100.0,16.96,17.07,16.96,16.99,970100.0
2015-03-05 11:00:00,16.98,16.98,16.88,16.88,343500.0,16.98,16.98,16.88,16.88,343500.0
2015-03-05 11:30:00,16.89,16.98,16.88,16.98,487600.0,16.89,16.98,16.88,16.98,487600.0
2015-03-05 12:00:00,16.98,16.98,16.94,16.95,259000.0,16.98,16.98,16.94,16.95,259000.0
2015-03-05 12:30:00,16.94,16.95,16.87,16.89,612100.0,16.94,16.95,16.87,16.89,612100.0
2015-03-05 13:00:00,16.88,16.9,16.83,16.89,324000.0,16.88,16.9,16.83,16.89,324000.0
2015-03-05 13:30:00,16.89,16.9,16.84,16.86,285300.0,16.89,16.9,16.84,16.86,285300.0
2015-03-05 14:00:00,16.86,16.93,16.85,16.92,458500.0,16.86,16.93,16.85,16.92,458500.0
2015-03-05 14:30:00,16.92,16.98,16.91,16.96,612700.0,16.92,16.98,16.91,16.96,612700.0
2015-03-05 15:00:00,16.96,16.97,16.9,16.95,555100.0,16.96,16.97,16.9,16.95,555100.0
2015-03-05 15:30:00,16.95,16.99,16.9,16.97,1859200.0,16.95,16.99,16.9,16.97,1859200.0
2015-03-06 09:30:00,16.9,16.91,16.71,16.71,803200.0,16.9,16.91,16.71,16.71,803200.0
2015-03-06 10:00:00,16.71,16.72,16.63,16.68,755800.0,16.71,16.72,16.63,16.68,755800.0
2015-03-06 10:30:00,16.68,16.71,16.63,16.66,785800.0,16.68,16.71,16.63,16.66,785800.0
2015-03-06 11:00:00,16.66,16.68,16.5,16.54,511200.0,16.66,16.68,16.5,16.54,511200.0
2015-03-06 11:30:00,16.54,16.6,16.5,16.57,542000.0,16.54,16.6,16.5,16.57,542000.0
2015-03-06 12:00:00,16.58,16.63,16.54,16.6,513500.0,16.58,16.63,16.54,16.6,513500.0
2015-03-06 12:30:00,16.6,16.62,16.53,16.6,323100.0,16.6,16.62,16.53,16.6,323100.0
2015-03-06 13:00:00,16.6,16.62,16.53,16.59,364700.0,16.6,16.62,16.53,16.59,364700.0
2015-03-06 13:30:00,16.59,16.59,16.51,16.55,457000.0,16.59,16.59,16.51,16.55,457000.0
2015-03-06 14:00:00,16.55,16.62,16.54,16.55,494000.0,16.55,16.62,16.54,16.55,494000.0
2015-03-06 14:30:00,16.55,16.58,16.48,16.51,567400.0,16.55,16.58,16.48,16.51,567400.0
2015-03-06 15:00:00,16.52,16.58,16.5,16.53,872200.0,16.52,16.58,16.5,16.53,872200.0
2015-03-06 15:30:00,16.52,16.57,16.52,16.56,1547800.0,16.52,16.57,16.52,16.56,1547800.0
2015-03-09 09:30:00,16.54,16.58,16.45,16.54,557900.0,16.54,16.58,16.45,16.54,557900.0
2015-03-09 10:00:00,16.55,16.59,16.52,16.54,338100.0,16.55,16.59,16.52,16.54,338100.0
2015-03-09 10:30:00,16.53,16.6,16.47,16.48,350900.0,16.53,16.6,16.47,16.48,350900.0
2015-03-09 11:00:00,16.47,16.5,16.42,16.42,550200.0,16.47,16.5,16.42,16.42,550200.0
2015-03-09 11:30:00,16.42,16.48,16.42,16.47,216300.0,16.42,16.48,16.42,16.47,216300.0
2015-03-09 12:00:00,16.47,16.5,16.44,16.48,358000.0,16.47,16.5,16.44,16.48,358000.0
2015-03-09 12:30:00,16.48,16.56,16.46,16.53,304900.0,16.48,16.56,16.46,16.53,304900.0
2015-03-09 13:00:00,16.54,16.58,16.51,16.57,178700.0,16.54,16.58,16.51,16.57,178700.0
2015-03-09 13:30:00,16.58,16.67,16.57,16.67,414600.0,16.58,16.67,16.57,16.67,414600.0
2015-03-09 14:00:00,16.67,16.69,16.61,16.63,345700.0,16.67,16.69,16.61,16.63,345700.0
2015-03-09 14:30:00,16.63,16.63,16.58,16.62,313300.0,16.63,16.63,16.58,16.62,313300.0
2015-03-09 15:00:00,16.62,16.65,16.58,16.59,484300.0,16.62,16.65,16.58,16.59,484300.0
2015-03-09 15:30:00,16.59,16.65,16.58,16.61,998400.0,16.59,16.65,16.58,16.61,998400.0
2015-03-10 09:30:00,16.48,16.55,16.4,16.51,1063100.0,16.48,16.55,16.4,16.51,1063100.0
2015-03-10 10:00:00,16.51,16.52,16.41,16.48,457700.0,16.51,16.52,16.41,16.48,457700.0
2015-03-10 10:30:00,16.48,16.54,16.44,16.49,1270200.0,16.48,16.54,16.44,16.49,1270200.0
2015-03-10 11:00:00,16.49,16.6,16.48,16.55,672900.0,16.49,16.6,16.48,16.55,672900.0
2015-03-10 11:30:00,16.55,16.6,16.48,16.48,649000.0,16.55,16.6,16.48,16.48,649000.0
2015-03-10 12:00:00,16.49,16.54,16.44,16.52,478000.0,16.49,16.54,16.44,16.52,478000.0
2015-03-10 12:30:00,16.52,16.54,16.48,16.5,350200.0,16.52,16.54,16.48,16.5,350200.0
2015-03-10 13:00:00,16.5,16.53,16.47,16.5,201500.0,16.5,16.53,16.47,16.5,201500.0
2015-03-10 13:30:00,16.5,16.52,16.47,16.49,419000.0,16.5,16.52,16.47,16.49,419000.0
2015-03-10 14:00:00,16.5,16.54,16.47,16.47,723500.0,16.5,16.54,16.47,16.47,723500.0
2015-03-10 14:30:00,16.47,16.5,16.44,16.46,625500.0,16.47,16.5,16.44,16.46,625500.0
2015-03-10 15:00:00,16.46,16.49,16.45,16.46,516400.0,16.46,16.49,16.45,16.46,516400.0
2015-03-10 15:30:00,16.46,16.48,16.42,16.42,1793600.0,16.46,16.48,16.42,16.42,1793600.0
2015-03-11 09:30:00,16.56,16.56,16.37,16.49,504900.0,16.56,16.56,16.37,16.49,504900.0
2015-03-11 10:00:00,16.48,16.5,16.42,16.42,400700.0,16.48,16.5,16.42,16.42,400700.0
2015-03-11 10:30:00,16.42,16.48,16.42,16.44,403400.0,16.42,16.48,16.42,16.44,403400.0
2015-03-11 11:00:00,16.43,16.46,16.38,16.46,525300.0,16.43,16.46,16.38,16.46,525300.0
2015-03-11 11:30:00,16.46,16.52,16.43,16.52,288900.0,16.46,16.52,16.43,16.52,288900.0
2015-03-11 12:00:00,16.52,16.63,16.51,16.6,869500.0,16.52,16.63,16.51,16.6,869500.0
2015-03-11 12:30:00,16.6,16.65,16.58,16.64,464300.0,16.6,16.65,16.58,16.64,464300.0
2015-03-11 13:00:00,16.64,16.67,16.62,16.63,381000.0,16.64,16.67,16.62,16.63,381000.0
2015-03-11 13:30:00,16.64,16.64,16.58,16.6,337900.0,16.64,16.64,16.58,16.6,337900.0
2015-03-11 14:00:00,16.6,16.64,16.59,16.61,255600.0,16.6,16.64,16.59,16.61,255600.0
2015-03-11 14:30:00,16.61,16.64,16.56,16.64,452200.0,16.61,16.64,16.56,16.64,452200.0
2015-03-11 15:00:00,16.64,16.64,16.59,16.6,345100.0,16.64,16.64,16.59,16.6,345100.0
2015-03-11 15:30:00,16.6,16.6,16.56,16.58,988000.0,16.6,16.6,16.56,16.58,988000.0
2015-03-12 09:30:00,16.68,16.77,16.63,16.77,458000.0,16.68,16.77,16.63,16.77,458000.0
2015-03-12 10:00:00,16.76,16.77,16.71,16.77,413900.0,16.76,16.77,16.71,16.77,413900.0
2015-03-12 10:30:00,16.77,16.79,16.7,16.76,525500.0,16.77,16.79,16.7,16.76,525500.0
2015-03-12 11:00:00,16.76,16.83,16.74,16.8,915800.0,16.76,16.83,16.74,16.8,915800.0
2015-03-12 11:30:00,16.8,16.83,16.79,16.81,667800.0,16.8,16.83,16.79,16.81,667800.0
2015-03-12 12:00:00,16.8,16.86,16.8,16.85,428100.0,16.8,16.86,16.8,16.85,428100.0
2015-03-12 12:30:00,16.85,16.88,16.83,16.84,575600.0,16.85,16.88,16.83,16.84,575600.0
2015-03-12 13:00:00,16.85,16.9,16.84,16.86,284600.0,16.85,16.9,16.84,16.86,284600.0
2015-03-12 13:30:00,16.86,16.92,16.84,16.91,361200.0,16.86,16.92,16.84,16.91,361200.0
2015-03-12 14:00:00,16.92,16.94,16.86,16.87,981300.0,16.92,16.94,16.86,16.87,981300.0
2015-03-12 14:30:00,16.87,16.92,16.85,16.91,471900.0,16.87,16.92,16.85,16.91,471900.0
2015-03-12 15:00:00,16.91,16.94,16.88,16.89,751800.0,16.91,16.94,16.88,16.89,751800.0
2015-03-12 15:30:00,16.89,16.91,16.87,16.89,1254200.0,16.89,16.91,16.87,16.89,1254200.0
2015-03-13 09:30:00,16.84,16.91,16.8,16.82,447900.0,16.84,16.91,16.8,16.82,447900.0
2015-03-13 10:00:00,16.82,16.83,16.72,16.74,274100.0,16.82,16.83,16.72,16.74,274100.0
2015-03-13 10:30:00,16.73,16.74,16.66,16.66,432400.0,16.73,16.74,16.66,16.66,432400.0
2015-03-13 11:00:00,16.66,16.72,16.6,16.61,391400.0,16.66,16.72,16.6,16.61,391400.0
2015-03-13 11:30:00,16.61,16.62,16.53,16.59,368900.0,16.61,16.62,16.53,16.59,368900.0
2015-03-13 12:00:00,16.58,16.59,16.52,16.53,227400.0,16.58,16.59,16.52,16.53,227400.0
2015-03-13 12:30:00,16.53,16.59,16.52,16.57,200100.0,16.53,16.59,16.52,16.57,200100.0
2015-03-13 13:00:00,16.56,16.57,16.46,16.47,326700.0,16.56,16.57,16.46,16.47,326700.0
2015-03-13 13:30:00,16.47,16.54,16.46,16.5,211500.0,16.47,16.54,16.46,16.5,211500.0
2015-03-13 14:00:00,16.5,16.56,16.46,16.5,533500.0,16.5,16.56,16.46,16.5,533500.0
2015-03-13 14:30:00,16.5,16.52,16.44,16.51,316500.0,16.5,16.52,16.44,16.51,316500.0
2015-03-13 15:00:00,16.51,16.55,16.48,16.54,372800.0,16.51,16.55,16.48,16.54,372800.0
2015-03-13 15:30:00,16.55,16.63,16.53,16.61,1232000.0,16.55,16.63,16.53,16.61,1232000.0
2015-03-16 09:30:00,17.11,17.25,17.03,17.16,1405000.0,17.11,17.25,17.03,17.16,1405000.0
2015-03-16 10:00:00,17.16,17.22,17.08,17.19,1070700.0,17.16,17.22,17.08,17.19,1070700.0
2015-03-16 10:30:00,17.18,17.25,17.16,17.21,2323400.0,17.18,17.25,17.16,17.21,2323400.0
2015-03-16 11:00:00,17.21,17.23,17.16,17.19,913100.0,17.21,17.23,17.16,17.19,913100.0
2015-03-16 11:30:00,17.19,17.21,17.17,17.2,885500.0,17.19,17.21,17.17,17.2,885500.0
2015-03-16 12:00:00,17.2,17.25,17.18,17.22,1684200.0,17.2,17.25,17.18,17.22,1684200.0
2015-03-16 12:30:00,17.22,17.29,17.22,17.24,725000.0,17.22,17.29,17.22,17.24,725000.0
2015-03-16 13:00:00,17.24,17.3,17.23,17.3,574000.0,17.24,17.3,17.23,17.3,574000.0
2015-03-16 13:30:00,17.3,17.36,17.28,17.36,1150600.0,17.3,17.36,17.28,17.36,1150600.0
2015-03-16 14:00:00,17.36,17.42,17.34,17.39,980000.0,17.36,17.42,17.34,17.39,980000.0
2015-03-16 14:30:00,17.39,17.41,17.36,17.36,1916000.0,17.39,17.41,17.36,17.36,1916000.0
2015-03-16 15:00:00,17.37,17.38,17.19,17.24,2046500.0,17.37,17.38,17.19,17.24,2046500.0
2015-03-16 15:30:00,17.24,17.26,17.2,17.24,2754100.0,17.24,17.26,17.2,17.24,2754100.0
2015-03-17 09:30:00,17.42,17.81,17.3,17.59,5497400.0,17.42,17.81,17.3,17.59,5497400.0
2015-03-17 10:00:00,17.58,17.61,17.4,17.49,2515900.0,17.58,17.61,17.4,17.49,2515900.0
2015-03-17 10:30:00,17.49,17.5,17.38,17.45,1398900.0,17.49,17.5,17.38,17.45,1398900.0
2015-03-17 11:00:00,17.45,17.45,17.33,17.36,1065600.0,17.45,17.45,17.33,17.36,1065600.0
2015-03-17 11:30:00,17.36,17.38,17.33,17.36,456900.0,17.36,17.38,17.33,17.36,456900.0
2015-03-17 12:00:00,17.37,17.39,17.34,17.35,468400.0,17.37,17.39,17.34,17.35,468400.0
2015-03-17 12:30:00,17.35,17.39,17.34,17.38,581500.0,17.35,17.39,17.34,17.38,581500.0
2015-03-17 13:00:00,17.38,17.39,17.3,17.32,361200.0,17.38,17.39,17.3,17.32,361200.0
2015-03-17 13:30:00,17.32,17.33,17.27,17.3,1060000.0,17.32,17.33,17.27,17.3,1060000.0
2015-03-17 14:00:00,17.31,17.42,17.28,17.37,1186700.0,17.31,17.42,17.28,17.37,1186700.0
2015-03-17 14:30:00,17.38,17.39,17.34,17.36,599200.0,17.38,17.39,17.34,17.36,599200.0
2015-03-17 15:00:00,17.36,17.48,17.36,17.43,1364500.0,17.36,17.48,17.36,17.43,1364500.0
2015-03-17 15:30:00,17.44,17.47,17.4,17.41,3830700.0,17.44,17.47,17.4,17.41,3830700.0
2015-03-18 09:30:00,17.32,17.56,17.3,17.51,987900.0,17.32,17.56,17.3,17.51,987900.0
2015-03-18 10:00:00,17.5,17.6,17.5,17.59,1608200.0,17.5,17.6,17.5,17.59,1608200.0
2015-03-18 10:30:00,17.59,17.61,17.53,17.54,875800.0,17.59,17.61,17.53,17.54,875800.0
2015-03-18 11:00:00,17.54,17.61,17.52,17.53,1197500.0,17.54,17.61,17.52,17.53,1197500.0
2015-03-18 11:30:00,17.53,17.53,17.48,17.48,388100.0,17.53,17.53,17.48,17.48,388100.0
2015-03-18 12:00:00,17.48,17.5,17.47,17.5,462000.0,17.48,17.5,17.47,17.5,462000.0
2015-03-18 12:30:00,17.5,17.51,17.44,17.45,405100.0,17.5,17.51,17.44,17.45,405100.0
2015-03-18 13:00:00,17.45,17.45,17.4,17.42,308000.0,17.45,17.45,17.4,17.42,308000.0
2015-03-18 13:30:00,17.43,17.47,17.41,17.47,696100.0,17.43,17.47,17.41,17.47,696100.0
2015-03-18 14:00:00,17.47,17.7,17.46,17.66,1669600.0,17.47,17.7,17.46,17.66,1669600.0
2015-03-18 14:30:00,17.67,17.76,17.66,17.75,1042000.0,17.67,17.76,17.66,17.75,1042000.0
2015-03-18 15:00:00,17.75,17.84,17.74,17.8,1006900.0,17.75,17.84,17.74,17.8,1006900.0
2015-03-18 15:30:00,17.8,17.84,17.73,17.77,3091400.0,17.8,17.84,17.73,17.77,3091400.0
2015-03-19 09:30:00,17.82,17.82,17.72,17.78,1305500.0,17.82,17.82,17.72,17.78,1305500.0
2015-03-19 10:00:00,17.78,17.78,17.65,17.68,937500.0,17.78,17.78,17.65,17.68,937500.0
2015-03-19 10:30:00,17.68,17.69,17.61,17.64,514400.0,17.68,17.69,17.61,17.64,514400.0
2015-03-19 11:00:00,17.63,17.66,17.61,17.63,332700.0,17.63,17.66,17.61,17.63,332700.0
2015-03-19 11:30:00,17.63,17.68,17.61,17.66,770600.0,17.63,17.68,17.61,17.66,770600.0
2015-03-19 12:00:00,17.66,17.68,17.63,17.65,619500.0,17.66,17.68,17.63,17.65,619500.0
2015-03-19 12:30:00,17.65,17.65,17.59,17.61,278600.0,17.65,17.65,17.59,17.61,278600.0
2015-03-19 13:00:00,17.61,17.68,17.6,17.68,189400.0,17.61,17.68,17.6,17.68,189400.0
2015-03-19 13:30:00,17.68,17.72,17.66,17.71,391900.0,17.68,17.72,17.66,17.71,391900.0
2015-03-19 14:00:00,17.71,17.76,17.7,17.76,325700.0,17.71,17.76,17.7,17.76,325700.0
2015-03-19 14:30:00,17.76,17.81,17.73,17.81,575300.0,17.76,17.81,17.73,17.81,575300.0
2015-03-19 15:00:00,17.81,17.83,17.76,17.77,550100.0,17.81,17.83,17.76,17.77,550100.0
2015-03-19 15:30:00,17.77,17.84,17.75,17.82,1906800.0,17.77,17.84,17.75,17.82,1906800.0
2015-03-20 09:30:00,17.95,18.17,17.92,18.09,3552000.0,17.95,18.17,17.92,18.09,3552000.0
2015-03-20 10:00:00,18.08,18.16,18.05,18.08,2094900.0,18.08,18.16,18.05,18.08,2094900.0
2015-03-20 10:30:00,18.09,18.09,17.98,18.05,1536500.0,18.09,18.09,17.98,18.05,1536500.0
2015-03-20 11:00:00,18.05,18.06,17.95,18.03,1319900.0,18.05,18.06,17.95,18.03,1319900.0
2015-03-20 11:30:00,18.03,18.04,17.82,17.85,1053200.0,18.03,18.04,17.82,17.85,1053200.0
2015-03-20 12:00:00,17.85,17.9,17.8,17.89,691900.0,17.85,17.9,17.8,17.89,691900.0
2015-03-20 12:30:00,17.88,17.94,17.85,17.91,433000.0,17.88,17.94,17.85,17.91,433000.0
2015-03-20 13:00:00,17.9,17.98,17.9,17.96,309000.0,17.9,17.98,17.9,17.96,309000.0
2015-03-20 13:30:00,17.96,17.97,17.89,17.89,372600.0,17.96,17.97,17.89,17.89,372600.0
2015-03-20 14:00:00,17.89,17.94,17.88,17.89,492500.0,17.89,17.94,17.88,17.89,492500.0
2015-03-20 14:30:00,17.89,17.9,17.84,17.89,586400.0,17.89,17.9,17.84,17.89,586400.0
2015-03-20 15:00:00,17.9,17.9,17.86,17.87,751000.0,17.9,17.9,17.86,17.87,751000.0
2015-03-20 15:30:00,17.87,17.91,17.83,17.85,2135800.0,17.87,17.91,17.83,17.85,2135800.0
2015-03-23 09:30:00,17.87,17.93,17.76,17.91,695900.0,17.87,17.93,17.76,17.91,695900.0
2015-03-23 10:00:00,17.92,18.01,17.9,17.99,883300.0,17.92,18.01,17.9,17.99,883300.0
2015-03-23 10:30:00,17.98,18.03,17.98,18.02,708200.0,17.98,18.03,17.98,18.02,708200.0
2015-03-23 11:00:00,18.02,18.06,17.98,17.98,940300.0,18.02,18.06,17.98,17.98,940300.0
2015-03-23 11:30:00,17.98,18.04,17.98,18.02,238500.0,17.98,18.04,17.98,18.02,238500.0
2015-03-23 12:00:00,18.01,18.02,17.95,17.97,159600.0,18.01,18.02,17.95,17.97,159600.0
2015-03-23 12:30:00,17.96,18.03,17.96,18.01,181900.0,17.96,18.03,17.96,18.01,181900.0
2015-03-23 13:00:00,18.02,18.03,18.0,18.0,146600.0,18.02,18.03,18.0,18.0,146600.0
2015-03-23 13:30:00,18.0,18.03,17.96,18.01,756500.0,18.0,18.03,17.96,18.01,756500.0
2015-03-23 14:00:00,18.01,18.04,18.0,18.03,323100.0,18.01,18.04,18.0,18.03,323100.0
2015-03-23 14:30:00,18.03,18.04,17.99,18.01,362200.0,18.03,18.04,17.99,18.01,362200.0
2015-03-23 15:00:00,18.01,18.03,17.98,18.01,339900.0,18.01,18.03,17.98,18.01,339900.0
2015-03-23 15:30:00,18.0,18.02,17.98,17.99,673100.0,18.0,18.02,17.98,17.99,673100.0
2015-03-24 09:30:00,18.07,18.13,17.95,18.13,887400.0,18.07,18.13,17.95,18.13,887400.0
2015-03-24 10:00:00,18.12,18.13,18.02,18.04,535200.0,18.12,18.13,18.02,18.04,535200.0
2015-03-24 10:30:00,18.04,18.05,17.89,17.9,647200.0,18.04,18.05,17.89,17.9,647200.0
2015-03-24 11:00:00,17.9,18.01,17.89,17.97,452700.0,17.9,18.01,17.89,17.97,452700.0
2015-03-24 11:30:00,17.97,17.99,17.9,17.96,469300.0,17.97,17.99,17.9,17.96,469300.0
2015-03-24 12:00:00,17.96,17.98,17.94,17.94,203600.0,17.96,17.98,17.94,17.94,203600.0
2015-03-24 12:30:00,17.95,17.95,17.89,17.89,263400.0,17.95,17.95,17.89,17.89,263400.0
2015-03-24 13:00:00,17.89,17.96,17.89,17.93,326900.0,17.89,17.96,17.89,17.93,326900.0
2015-03-24 13:30:00,17.92,17.93,17.89,17.9,214500.0,17.92,17.93,17.89,17.9,214500.0
2015-03-24 14:00:00,17.89,17.9,17.83,17.84,240100.0,17.89,17.9,17.83,17.84,240100.0
2015-03-24 14:30:00,17.84,17.9,17.82,17.9,456000.0,17.84,17.9,17.82,17.9,456000.0
2015-03-24 15:00:00,17.89,17.91,17.82,17.83,881100.0,17.89,17.91,17.82,17.83,881100.0
2015-03-24 15:30:00,17.83,17.85,17.81,17.83,949500.0,17.83,17.85,17.81,17.83,949500.0
2015-03-25 09:30:00,17.82,17.95,17.7,17.71,756400.0,17.82,17.95,17.7,17.71,756400.0
2015-03-25 10:00:00,17.7,17.99,17.7,17.96,733000.0,17.7,17.99,17.7,17.96,733000.0
2015-03-25 10:30:00,17.96,17.99,17.92,17.95,356000.0,17.96,17.99,17.92,17.95,356000.0
2015-03-25 11:00:00,17.96,17.97,17.91,17.93,783300.0,17.96,17.97,17.91,17.93,783300.0
2015-03-25 11:30:00,17.92,17.93,17.73,17.77,794700.0,17.92,17.93,17.73,17.77,794700.0
2015-03-25 12:00:00,17.77,17.82,17.76,17.78,553200.0,17.77,17.82,17.76,17.78,553200.0
2015-03-25 12:30:00,17.77,17.78,17.69,17.75,416900.0,17.77,17.78,17.69,17.75,416900.0
2015-03-25 13:00:00,17.75,17.76,17.63,17.63,453400.0,17.75,17.76,17.63,17.63,453400.0
2015-03-25 13:30:00,17.64,17.68,17.57,17.58,507500.0,17.64,17.68,17.57,17.58,507500.0
2015-03-25 14:00:00,17.57,17.71,17.56,17.7,502900.0,17.57,17.71,17.56,17.7,502900.0
2015-03-25 14:30:00,17.71,17.73,17.64,17.64,586500.0,17.71,17.73,17.64,17.64,586500.0
2015-03-25 15:00:00,17.64,17.67,17.58,17.61,628500.0,17.64,17.67,17.58,17.61,628500.0
2015-03-25 15:30:00,17.61,17.61,17.5,17.52,1575400.0,17.61,17.61,17.5,17.52,1575400.0
2015-03-26 09:30:00,17.44,17.55,17.34,17.5,865600.0,17.44,17.55,17.34,17.5,865600.0
2015-03-26 10:00:00,17.5,17.57,17.39,17.46,796900.0,17.5,17.57,17.39,17.46,796900.0
2015-03-26 10:30:00,17.46,17.51,17.43,17.48,327800.0,17.46,17.51,17.43,17.48,327800.0
2015-03-26 11:00:00,17.48,17.53,17.4,17.43,370000.0,17.48,17.53,17.4,17.43,370000.0
2015-03-26 11:30:00,17.42,17.52,17.41,17.52,297200.0,17.42,17.52,17.41,17.52,297200.0
2015-03-26 12:00:00,17.52,17.55,17.5,17.52,185100.0,17.52,17.55,17.5,17.52,185100.0
2015-03-26 12:30:00,17.52,17.57,17.5,17.55,268300.0,17.52,17.57,17.5,17.55,268300.0
2015-03-26 13:00:00,17.55,17.56,17.48,17.54,235100.0,17.55,17.56,17.48,17.54,235100.0
2015-03-26 13:30:00,17.55,17.63,17.51,17.57,551600.0,17.55,17.63,17.51,17.57,551600.0
2015-03-26 14:00:00,17.57,17.58,17.49,17.5,294300.0,17.57,17.58,17.49,17.5,294300.0
2015-03-26 14:30:00,17.5,17.54,17.44,17.44,341000.0,17.5,17.54,17.44,17.44,341000.0
2015-03-26 15:00:00,17.44,17.47,17.44,17.46,470500.0,17.44,17.47,17.44,17.46,470500.0
2015-03-26 15:30:00,17.46,17.51,17.43,17.44,1521300.0,17.46,17.51,17.43,17.44,1521300.0
2015-03-27 09:30:00,17.57,17.75,17.52,17.66,741900.0,17.57,17.75,17.52,17.66,741900.0
2015-03-27 10:00:00,17.66,17.73,17.58,17.72,508500.0,17.66,17.73,17.58,17.72,508500.0
2015-03-27 10:30:00,17.72,17.78,17.62,17.74,449200.0,17.72,17.78,17.62,17.74,449200.0
2015-03-27 11:00:00,17.74,17.76,17.68,17.71,291400.0,17.74,17.76,17.68,17.71,291400.0
2015-03-27 11:30:00,17.71,17.78,17.71,17.76,313800.0,17.71,17.78,17.71,17.76,313800.0
2015-03-27 12:00:00,17.76,17.76,17.72,17.73,294000.0,17.76,17.76,17.72,17.73,294000.0
2015-03-27 12:30:00,17.73,17.76,17.72,17.73,209800.0,17.73,17.76,17.72,17.73,209800.0
2015-03-27 13:00:00,17.74,17.79,17.73,17.77,386200.0,17.74,17.79,17.73,17.77,386200.0
2015-03-27 13:30:00,17.76,17.79,17.74,17.76,208900.0,17.76,17.79,17.74,17.76,208900.0
2015-03-27 14:00:00,17.76,17.82,17.76,17.8,289600.0,17.76,17.82,17.76,17.8,289600.0
2015-03-27 14:30:00,17.79,17.85,17.79,17.84,269500.0,17.79,17.85,17.79,17.84,269500.0
2015-03-27 15:00:00,17.85,17.88,17.79,17.83,435100.0,17.85,17.88,17.79,17.83,435100.0
2015-03-27 15:30:00,17.83,17.85,17.78,17.82,867400.0,17.83,17.85,17.78,17.82,867400.0
2015-03-30 09:30:00,17.94,18.0,17.85,17.87,645500.0,17.94,18.0,17.85,17.87,645500.0
2015-03-30 10:00:00,17.86,17.98,17.84,17.94,786600.0,17.86,17.98,17.84,17.94,786600.0
2015-03-30 10:30:00,17.94,18.05,17.92,18.01,714900.0,17.94,18.05,17.92,18.01,714900.0
2015-03-30 11:00:00,18.0,18.02,17.92,17.93,280400.0,18.0,18.02,17.92,17.93,280400.0
2015-03-30 11:30:00,17.94,18.01,17.92,17.98,305900.0,17.94,18.01,17.92,17.98,305900.0
2015-03-30 12:00:00,17.98,17.99,17.95,17.98,319900.0,17.98,17.99,17.95,17.98,319900.0
2015-03-30 12:30:00,17.98,17.99,17.95,17.96,209900.0,17.98,17.99,17.95,17.96,209900.0
2015-03-30 13:00:00,17.96,18.02,17.96,18.02,287000.0,17.96,18.02,17.96,18.02,287000.0
2015-03-30 13:30:00,18.02,18.06,17.99,18.06,297600.0,18.02,18.06,17.99,18.06,297600.0
2015-03-30 14:00:00,18.05,18.16,18.05,18.1,825500.0,18.05,18.16,18.05,18.1,825500.0
2015-03-30 14:30:00,18.1,18.12,18.08,18.09,298600.0,18.1,18.12,18.08,18.09,298600.0
2015-03-30 15:00:00,18.09,18.11,18.07,18.09,393000.0,18.09,18.11,18.07,18.09,393000.0
2015-03-30 15:30:00,18.09,18.1,18.05,18.06,1255500.0,18.09,18.1,18.05,18.06,1255500.0
2015-03-31 09:30:00,17.95,17.95,17.8,17.89,561000.0,17.95,17.95,17.8,17.89,561000.0
2015-03-31 10:00:00,17.89,17.94,17.83,17.88,1161600.0,17.89,17.94,17.83,17.88,1161600.0
2015-03-31 10:30:00,17.88,17.89,17.84,17.84,509800.0,17.88,17.89,17.84,17.84,509800.0
2015-03-31 11:00:00,17.84,17.96,17.83,17.94,547500.0,17.84,17.96,17.83,17.94,547500.0
2015-03-31 11:30:00,17.93,17.94,17.88,17.89,297900.0,17.93,17.94,17.88,17.89,297900.0
2015-03-31 12:00:00,17.89,17.89,17.85,17.87,413600.0,17.89,17.89,17.85,17.87,413600.0
2015-03-31 12:30:00,17.87,17.92,17.85,17.91,251400.0,17.87,17.92,17.85,17.91,251400.0
2015-03-31 13:00:00,17.91,17.93,17.89,17.89,175500.0,17.91,17.93,17.89,17.89,175500.0
2015-03-31 13:30:00,17.89,17.92,17.86,17.88,214800.0,17.89,17.92,17.86,17.88,214800.0
2015-03-31 14:00:00,17.88,17.89,17.81,17.81,434900.0,17.88,17.89,17.81,17.81,434900.0
2015-03-31 14:30:00,17.82,17.84,17.81,17.84,369000.0,17.82,17.84,17.81,17.84,369000.0
2015-03-31 15:00:00,17.84,17.84,17.71,17.73,429400.0,17.84,17.84,17.71,17.73,429400.0
2015-03-31 15:30:00,17.73,17.79,17.7,17.75,1428300.0,17.73,17.79,17.7,17.75,1428300.0
2015-04-01 09:30:00,17.75,17.82,17.31,17.39,1225200.0,17.75,17.82,17.31,17.39,1225200.0
2015-04-01 10:00:00,17.38,17.49,17.37,17.45,713700.0,17.38,17.49,17.37,17.45,713700.0
2015-04-01 10:30:00,17.45,17.55,17.42,17.49,393800.0,17.45,17.55,17.42,17.49,393800.0
2015-04-01 11:00:00,17.49,17.52,17.45,17.47,326900.0,17.49,17.52,17.45,17.47,326900.0
2015-04-01 11:30:00,17.47,17.51,17.43,17.45,373400.0,17.47,17.51,17.43,17.45,373400.0
2015-04-01 12:00:00,17.45,17.48,17.42,17.48,190800.0,17.45,17.48,17.42,17.48,190800.0
2015-04-01 12:30:00,17.48,17.49,17.44,17.46,474400.0,17.48,17.49,17.44,17.46,474400.0
2015-04-01 13:00:00,17.46,17.51,17.46,17.49,202600.0,17.46,17.51,17.46,17.49,202600.0
2015-04-01 13:30:00,17.49,17.51,17.46,17.5,954900.0,17.49,17.51,17.46,17.5,954900.0
2015-04-01 14:00:00,17.5,17.58,17.48,17.55,766500.0,17.5,17.58,17.48,17.55,766500.0
2015-04-01 14:30:00,17.55,17.61,17.53,17.61,487300.0,17.55,17.61,17.53,17.61,487300.0
2015-04-01 15:00:00,17.61,17.61,17.52,17.55,627800.0,17.61,17.61,17.52,17.55,627800.0
2015-04-01 15:30:00,17.56,17.65,17.53,17.64,1604500.0,17.56,17.65,17.53,17.64,1604500.0
2015-04-02 09:30:00,17.66,17.82,17.54,17.77,506300.0,17.66,17.82,17.54,17.77,506300.0
2015-04-02 10:00:00,17.77,17.83,17.66,17.7,467300.0,17.77,17.83,17.66,17.7,467300.0
2015-04-02 10:30:00,17.7,17.78,17.69,17.78,360000.0,17.7,17.78,17.69,17.78,360000.0
2015-04-02 11:00:00,17.78,17.78,17.69,17.7,381300.0,17.78,17.78,17.69,17.7,381300.0
2015-04-02 11:30:00,17.7,17.71,17.64,17.64,419900.0,17.7,17.71,17.64,17.64,419900.0
2015-04-02 12:00:00,17.64,17.66,17.62,17.65,260700.0,17.64,17.66,17.62,17.65,260700.0
2015-04-02 12:30:00,17.66,17.72,17.64,17.69,225200.0,17.66,17.72,17.64,17.69,225200.0
2015-04-02 13:00:00,17.69,17.72,17.67,17.72,215300.0,17.69,17.72,17.67,17.72,215300.0
2015-04-02 13:30:00,17.72,17.72,17.67,17.7,310500.0,17.72,17.72,17.67,17.7,310500.0
2015-04-02 14:00:00,17.7,17.72,17.67,17.71,388800.0,17.7,17.72,17.67,17.71,388800.0
2015-04-02 14:30:00,17.71,17.72,17.66,17.71,449600.0,17.71,17.72,17.66,17.71,449600.0
2015-04-02 15:00:00,17.71,17.73,17.69,17.73,202800.0,17.71,17.73,17.69,17.73,202800.0
2015-04-02 15:30:00,17.72,17.77,17.71,17.72,832700.0,17.72,17.77,17.71,17.72,832700.0
2015-04-06 09:30:00,17.62,17.77,17.58,17.65,567300.0,17.62,17.77,17.58,17.65,567300.0
2015-04-06 10:00:00,17.64,17.68,17.58,17.67,1081300.0,17.64,17.68,17.58,17.67,1081300.0
2015-04-06 10:30:00,17.68,17.71,17.66,17.7,505500.0,17.68,17.71,17.66,17.7,505500.0
2015-04-06 11:00:00,17.7,17.72,17.65,17.7,355100.0,17.7,17.72,17.65,17.7,355100.0
2015-04-06 11:30:00,17.7,17.78,17.7,17.76,328300.0,17.7,17.78,17.7,17.76,328300.0
2015-04-06 12:00:00,17.76,17.78,17.73,17.78,279900.0,17.76,17.78,17.73,17.78,279900.0
2015-04-06 12:30:00,17.78,17.8,17.74,17.8,217800.0,17.78,17.8,17.74,17.8,217800.0
2015-04-06 13:00:00,17.8,17.82,17.77,17.82,280800.0,17.8,17.82,17.77,17.82,280800.0
2015-04-06 13:30:00,17.82,17.83,17.77,17.8,268600.0,17.82,17.83,17.77,17.8,268600.0
2015-04-06 14:00:00,17.8,17.8,17.74,17.74,249500.0,17.8,17.8,17.74,17.74,249500.0
2015-04-06 14:30:00,17.75,17.76,17.7,17.7,368700.0,17.75,17.76,17.7,17.7,368700.0
2015-04-06 15:00:00,17.7,17.71,17.64,17.67,583700.0,17.7,17.71,17.64,17.67,583700.0
2015-04-06 15:30:00,17.67,17.71,17.62,17.68,1949900.0,17.67,17.71,17.62,17.68,1949900.0
2015-04-07 09:30:00,17.73,17.78,17.71,17.73,640500.0,17.73,17.78,17.71,17.73,640500.0
2015-04-07 10:00:00,17.74,17.76,17.66,17.74,975400.0,17.74,17.76,17.66,17.74,975400.0
2015-04-07 10:30:00,17.74,17.8,17.74,17.75,309800.0,17.74,17.8,17.74,17.75,309800.0
2015-04-07 11:00:00,17.75,17.75,17.69,17.69,231300.0,17.75,17.75,17.69,17.69,231300.0
2015-04-07 11:30:00,17.69,17.79,17.69,17.79,334700.0,17.69,17.79,17.69,17.79,334700.0
2015-04-07 12:00:00,17.79,17.87,17.78,17.87,226000.0,17.79,17.87,17.78,17.87,226000.0
2015-04-07 12:30:00,17.87,17.9,17.8,17.82,286200.0,17.87,17.9,17.8,17.82,286200.0
2015-04-07 13:00:00,17.82,17.88,17.81,17.88,195600.0,17.82,17.88,17.81,17.88,195600.0
2015-04-07 13:30:00,17.88,17.91,17.86,17.88,329200.0,17.88,17.91,17.86,17.88,329200.0
2015-04-07 14:00:00,17.88,17.89,17.85,17.88,504300.0,17.88,17.89,17.85,17.88,504300.0
2015-04-07 14:30:00,17.88,17.91,17.85,17.85,506000.0,17.88,17.91,17.85,17.85,506000.0
2015-04-07 15:00:00,17.85,17.86,17.75,17.75,339900.0,17.85,17.86,17.75,17.75,339900.0
2015-04-07 15:30:00,17.75,17.76,17.67,17.68,1040700.0,17.75,17.76,17.67,17.68,1040700.0
2015-04-08 09:30:00,17.7,17.9,17.68,17.84,438700.0,17.7,17.9,17.68,17.84,438700.0
2015-04-08 10:00:00,17.83,17.85,17.75,17.84,1169300.0,17.83,17.85,17.75,17.84,1169300.0
2015-04-08 10:30:00,17.83,17.88,17.79,17.87,1100000.0,17.83,17.88,17.79,17.87,1100000.0
2015-04-08 11:00:00,17.86,17.88,17.83,17.88,555800.0,17.86,17.88,17.83,17.88,555800.0
2015-04-08 11:30:00,17.88,17.9,17.86,17.87,296200.0,17.88,17.9,17.86,17.87,296200.0
2015-04-08 12:00:00,17.88,17.88,17.85,17.87,178600.0,17.88,17.88,17.85,17.87,178600.0
2015-04-08 12:30:00,17.86,17.92,17.85,17.88,854400.0,17.86,17.92,17.85,17.88,854400.0
2015-04-08 13:00:00,17.88,17.88,17.85,17.86,255400.0,17.88,17.88,17.85,17.86,255400.0
2015-04-08 13:30:00,17.86,17.87,17.85,17.86,239100.0,17.86,17.87,17.85,17.86,239100.0
2015-04-08 14:00:00,17.86,17.92,17.84,17.9,1288000.0,17.86,17.92,17.84,17.9,1288000.0
2015-04-08 14:30:00,17.9,17.92,17.87,17.91,610300.0,17.9,17.92,17.87,17.91,610300.0
2015-04-08 15:00:00,17.91,17.91,17.86,17.88,543100.0,17.91,17.91,17.86,17.88,543100.0
2015-04-08 15:30:00,17.88,17.92,17.85,17.89,1872200.0,17.88,17.92,17.85,17.89,1872200.0
2015-04-09 09:30:00,17.76,17.96,17.76,17.92,557900.0,17.76,17.96,17.76,17.92,557900.0
2015-04-09 10:00:00,17.92,17.96,17.84,17.88,448300.0,17.92,17.96,17.84,17.88,448300.0
2015-04-09 10:30:00,17.87,17.89,17.81,17.86,358400.0,17.87,17.89,17.81,17.86,358400.0
2015-04-09 11:00:00,17.85,17.87,17.8,17.83,267700.0,17.85,17.87,17.8,17.83,267700.0
2015-04-09 11:30:00,17.83,17.87,17.82,17.85,186800.0,17.83,17.87,17.82,17.85,186800.0
2015-04-09 12:00:00,17.85,17.87,17.81,17.85,202700.0,17.85,17.87,17.81,17.85,202700.0
2015-04-09 12:30:00,17.84,17.93,17.84,17.93,227900.0,17.84,17.93,17.84,17.93,227900.0
2015-04-09 13:00:00,17.93,17.96,17.9,17.94,262500.0,17.93,17.96,17.9,17.94,262500.0
2015-04-09 13:30:00,17.94,17.95,17.9,17.95,267200.0,17.94,17.95,17.9,17.95,267200.0
2015-04-09 14:00:00,17.95,17.96,17.93,17.95,350400.0,17.95,17.96,17.93,17.95,350400.0
2015-04-09 14:30:00,17.96,17.97,17.94,17.97,313100.0,17.96,17.97,17.94,17.97,313100.0
2015-04-09 15:00:00,17.97,18.08,17.96,18.06,559600.0,17.97,18.08,17.96,18.06,559600.0
2015-04-09 15:30:00,18.07,18.13,18.05,18.1,2323000.0,18.07,18.13,18.05,18.1,2323000.0
2015-04-10 09:30:00,18.1,18.12,18.01,18.1,532400.0,18.1,18.12,18.01,18.1,532400.0
2015-04-10 10:00:00,18.1,18.11,18.05,18.05,534500.0,18.1,18.11,18.05,18.05,534500.0
2015-04-10 10:30:00,18.06,18.09,18.05,18.07,408800.0,18.06,18.09,18.05,18.07,408800.0
2015-04-10 11:00:00,18.06,18.14,18.04,18.14,373900.0,18.06,18.14,18.04,18.14,373900.0
2015-04-10 11:30:00,18.14,18.24,18.13,18.2,423600.0,18.14,18.24,18.13,18.2,423600.0
2015-04-10 12:00:00,18.2,18.24,18.19,18.19,301600.0,18.2,18.24,18.19,18.19,301600.0
2015-04-10 12:30:00,18.2,18.21,18.15,18.15,175000.0,18.2,18.21,18.15,18.15,175000.0
2015-04-10 13:00:00,18.15,18.19,18.15,18.16,165000.0,18.15,18.19,18.15,18.16,165000.0
2015-04-10 13:30:00,18.16,18.18,18.13,18.13,190700.0,18.16,18.18,18.13,18.13,190700.0
2015-04-10 14:00:00,18.13,18.14,18.1,18.13,1128200.0,18.13,18.14,18.1,18.13,1128200.0
2015-04-10 14:30:00,18.12,18.15,18.1,18.12,240000.0,18.12,18.15,18.1,18.12,240000.0
2015-04-10 15:00:00,18.12,18.13,18.08,18.11,672200.0,18.12,18.13,18.08,18.11,672200.0
2015-04-10 15:30:00,18.1,18.13,18.08,18.09,1001900.0,18.1,18.13,18.08,18.09,1001900.0
2015-04-13 09:30:00,18.1,18.23,17.99,18.0,960900.0,18.1,18.23,17.99,18.0,960900.0
2015-04-13 10:00:00,17.99,18.0,17.89,17.98,738100.0,17.99,18.0,17.89,17.98,738100.0
2015-04-13 10:30:00,17.97,18.0,17.91,17.93,353400.0,17.97,18.0,17.91,17.93,353400.0
2015-04-13 11:00:00,17.93,17.96,17.86,17.87,247800.0,17.93,17.96,17.86,17.87,247800.0
2015-04-13 11:30:00,17.87,17.87,17.85,17.86,189700.0,17.87,17.87,17.85,17.86,189700.0
2015-04-13 12:00:00,17.86,17.86,17.81,17.84,575500.0,17.86,17.86,17.81,17.84,575500.0
2015-04-13 12:30:00,17.83,17.86,17.8,17.8,372600.0,17.83,17.86,17.8,17.8,372600.0
2015-04-13 13:00:00,17.79,17.84,17.77,17.81,370300.0,17.79,17.84,17.77,17.81,370300.0
2015-04-13 13:30:00,17.81,17.85,17.8,17.84,241900.0,17.81,17.85,17.8,17.84,241900.0
2015-04-13 14:00:00,17.84,17.86,17.81,17.85,205000.0,17.84,17.86,17.81,17.85,205000.0
2015-04-13 14:30:00,17.85,17.89,17.81,17.82,270300.0,17.85,17.89,17.81,17.82,270300.0
2015-04-13 15:00:00,17.82,17.86,17.8,17.81,317700.0,17.82,17.86,17.8,17.81,317700.0
2015-04-13 15:30:00,17.81,17.84,17.8,17.8,591300.0,17.81,17.84,17.8,17.8,591300.0
2015-04-14 09:30:00,17.77,17.83,17.62,17.65,714800.0,17.77,17.83,17.62,17.65,714800.0
2015-04-14 10:00:00,17.65,17.72,17.61,17.7,912100.0,17.65,17.72,17.61,17.7,912100.0
2015-04-14 10:30:00,17.7,17.82,17.67,17.77,805200.0,17.7,17.82,17.67,17.77,805200.0
2015-04-14 11:00:00,17.78,17.89,17.77,17.86,280600.0,17.78,17.89,17.77,17.86,280600.0
2015-04-14 11:30:00,17.87,17.87,17.82,17.85,478800.0,17.87,17.87,17.82,17.85,478800.0
2015-04-14 12:00:00,17.85,17.91,17.84,17.9,305500.0,17.85,17.91,17.84,17.9,305500.0
2015-04-14 12:30:00,17.9,17.91,17.83,17.84,286500.0,17.9,17.91,17.83,17.84,286500.0
2015-04-14 13:00:00,17.83,17.84,17.79,17.81,234000.0,17.83,17.84,17.79,17.81,234000.0
2015-04-14 13:30:00,17.81,17.83,17.8,17.83,153900.0,17.81,17.83,17.8,17.83,153900.0
2015-04-14 14:00:00,17.82,17.86,17.81,17.86,216600.0,17.82,17.86,17.81,17.86,216600.0
2015-04-14 14:30:00,17.86,17.91,17.85,17.9,416600.0,17.86,17.91,17.85,17.9,416600.0
2015-04-14 15:00:00,17.89,17.91,17.87,17.88,385600.0,17.89,17.91,17.87,17.88,385600.0
2015-04-14 15:30:00,17.88,17.9,17.87,17.9,1355200.0,17.88,17.9,17.87,17.9,1355200.0
2015-04-15 09:30:00,17.98,18.01,17.89,18.0,573700.0,17.98,18.01,17.89,18.0,573700.0
2015-04-15 10:00:00,18.0,18.15,18.0,18.11,1260000.0,18.0,18.15,18.0,18.11,1260000.0
2015-04-15 10:30:00,18.11,18.14,18.09,18.14,468000.0,18.11,18.14,18.09,18.14,468000.0
2015-04-15 11:00:00,18.14,18.15,18.05,18.07,256200.0,18.14,18.15,18.05,18.07,256200.0
2015-04-15 11:30:00,18.08,18.08,18.05,18.06,282000.0,18.08,18.08,18.05,18.06,282000.0
2015-04-15 12:00:00,18.07,18.08,18.05,18.05,220800.0,18.07,18.08,18.05,18.05,220800.0
2015-04-15 12:30:00,18.05,18.07,18.05,18.05,254200.0,18.05,18.07,18.05,18.05,254200.0
2015-04-15 13:00:00,18.06,18.13,18.05,18.12,663300.0,18.06,18.13,18.05,18.12,663300.0
2015-04-15 13:30:00,18.12,18.13,18.07,18.08,258200.0,18.12,18.13,18.07,18.08,258200.0
2015-04-15 14:00:00,18.08,18.1,18.05,18.07,454300.0,18.08,18.1,18.05,18.07,454300.0
2015-04-15 14:30:00,18.07,18.09,18.05,18.07,358200.0,18.07,18.09,18.05,18.07,358200.0
2015-04-15 15:00:00,18.07,18.09,18.05,18.05,832400.0,18.07,18.09,18.05,18.05,832400.0
2015-04-15 15:30:00,18.05,18.07,18.02,18.03,1599400.0,18.05,18.07,18.02,18.03,1599400.0
2015-04-16 09:30:00,18.0,18.09,18.0,18.03,571100.0,18.0,18.09,18.0,18.03,571100.0
2015-04-16 10:00:00,18.03,18.09,18.0,18.03,584600.0,18.03,18.09,18.0,18.03,584600.0
2015-04-16 10:30:00,18.04,18.07,18.0,18.01,659500.0,18.04,18.07,18.0,18.01,659500.0
2015-04-16 11:00:00,18.01,18.04,18.0,18.0,489800.0,18.01,18.04,18.0,18.0,489800.0
2015-04-16 11:30:00,18.0,18.04,17.99,18.03,405800.0,18.0,18.04,17.99,18.03,405800.0
2015-04-16 12:00:00,18.03,18.11,18.02,18.1,356100.0,18.03,18.11,18.02,18.1,356100.0
2015-04-16 12:30:00,18.11,18.13,18.07,18.11,234000.0,18.11,18.13,18.07,18.11,234000.0
2015-04-16 13:00:00,18.11,18.13,18.09,18.09,222200.0,18.11,18.13,18.09,18.09,222200.0
2015-04-16 13:30:00,18.09,18.11,18.07,18.07,176100.0,18.09,18.11,18.07,18.07,176100.0
2015-04-16 14:00:00,18.08,18.09,18.05,18.07,415500.0,18.08,18.09,18.05,18.07,415500.0
2015-04-16 14:30:00,18.07,18.14,18.07,18.13,447700.0,18.07,18.14,18.07,18.13,447700.0
2015-04-16 15:00:00,18.13,18.16,18.07,18.11,714000.0,18.13,18.16,18.07,18.11,714000.0
2015-04-16 15:30:00,18.11,18.17,18.1,18.16,1574400.0,18.11,18.17,18.1,18.16,1574400.0
2015-04-17 09:30:00,18.04,18.07,17.93,17.96,1486100.0,18.04,18.07,17.93,17.96,1486100.0
2015-04-17 10:00:00,17.95,18.06,17.87,18.06,2107600.0,17.95,18.06,17.87,18.06,2107600.0
2015-04-17 10:30:00,18.05,18.13,18.05,18.12,754500.0,18.05,18.13,18.05,18.12,754500.0
2015-04-17 11:00:00,18.12,18.21,18.08,18.2,812400.0,18.12,18.21,18.08,18.2,812400.0
2015-04-17 11:30:00,18.2,18.21,18.11,18.17,519500.0,18.2,18.21,18.11,18.17,519500.0
2015-04-17 12:00:00,18.18,18.22,18.15,18.21,802000.0,18.18,18.22,18.15,18.21,802000.0
2015-04-17 12:30:00,18.21,18.29,18.21,18.26,816200.0,18.21,18.29,18.21,18.26,816200.0
2015-04-17 13:00:00,18.27,18.28,18.26,18.28,423200.0,18.27,18.28,18.26,18.28,423200.0
2015-04-17 13:30:00,18.28,18.34,18.21,18.22,1051300.0,18.28,18.34,18.21,18.22,1051300.0
2015-04-17 14:00:00,18.22,18.28,18.2,18.23,782200.0,18.22,18.28,18.2,18.23,782200.0
2015-04-17 14:30:00,18.23,18.29,18.2,18.28,623800.0,18.23,18.29,18.2,18.28,623800.0
2015-04-17 15:00:00,18.27,18.29,18.24,18.29,823300.0,18.27,18.29,18.24,18.29,823300.0
2015-04-17 15:30:00,18.29,18.4,18.28,18.4,3637300.0,18.29,18.4,18.28,18.4,3637300.0
2015-04-20 09:30:00,18.42,18.44,18.24,18.31,1184900.0,18.42,18.44,18.24,18.31,1184900.0
2015-04-20 10:00:00,18.31,18.4,18.23,18.27,2040900.0,18.31,18.4,18.23,18.27,2040900.0
2015-04-20 10:30:00,18.27,18.31,18.23,18.3,516100.0,18.27,18.31,18.23,18.3,516100.0
2015-04-20 11:00:00,18.3,18.38,18.3,18.32,505800.0,18.3,18.38,18.3,18.32,505800.0
2015-04-20 11:30:00,18.32,18.34,18.29,18.3,592300.0,18.32,18.34,18.29,18.3,592300.0
2015-04-20 12:00:00,18.3,18.31,18.24,18.24,254300.0,18.3,18.31,18.24,18.24,254300.0
2015-04-20 12:30:00,18.25,18.26,18.21,18.23,226900.0,18.25,18.26,18.21,18.23,226900.0
2015-04-20 13:00:00,18.23,18.25,18.19,18.21,447500.0,18.23,18.25,18.19,18.21,447500.0
2015-04-20 13:30:00,18.21,18.23,18.19,18.2,285300.0,18.21,18.23,18.19,18.2,285300.0
2015-04-20 14:00:00,18.2,18.21,18.14,18.16,621500.0,18.2,18.21,18.14,18.16,621500.0
2015-04-20 14:30:00,18.16,18.25,18.15,18.23,533700.0,18.16,18.25,18.15,18.23,533700.0
2015-04-20 15:00:00,18.23,18.26,18.2,18.22,435400.0,18.23,18.26,18.2,18.22,435400.0
2015-04-20 15:30:00,18.21,18.23,18.17,18.19,1188900.0,18.21,18.23,18.17,18.19,1188900.0
2015-04-21 09:30:00,18.24,18.31,18.15,18.17,810200.0,18.24,18.31,18.15,18.17,810200.0
2015-04-21 10:00:00,18.17,18.23,18.13,18.18,1154100.0,18.17,18.23,18.13,18.18,1154100.0
2015-04-21 10:30:00,18.17,18.24,18.14,18.23,813300.0,18.17,18.24,18.14,18.23,813300.0
2015-04-21 11:00:00,18.24,18.25,18.2,18.21,1026100.0,18.24,18.25,18.2,18.21,1026100.0
2015-04-21 11:30:00,18.21,18.23,18.18,18.23,616500.0,18.21,18.23,18.18,18.23,616500.0
2015-04-21 12:00:00,18.23,18.26,18.2,18.25,403100.0,18.23,18.26,18.2,18.25,403100.0
2015-04-21 12:30:00,18.26,18.29,18.24,18.25,157700.0,18.26,18.29,18.24,18.25,157700.0
2015-04-21 13:00:00,18.25,18.28,18.23,18.26,517600.0,18.25,18.28,18.23,18.26,517600.0
2015-04-21 13:30:00,18.26,18.27,18.23,18.25,568500.0,18.26,18.27,18.23,18.25,568500.0
2015-04-21 14:00:00,18.25,18.27,18.23,18.27,310900.0,18.25,18.27,18.23,18.27,310900.0
2015-04-21 14:30:00,18.27,18.3,18.25,18.29,338000.0,18.27,18.3,18.25,18.29,338000.0
2015-04-21 15:00:00,18.29,18.31,18.27,18.28,432400.0,18.29,18.31,18.27,18.28,432400.0
2015-04-21 15:30:00,18.29,18.32,18.27,18.31,2107600.0,18.29,18.32,18.27,18.31,2107600.0
2015-04-22 09:30:00,18.28,18.44,18.26,18.43,1023800.0,18.28,18.44,18.26,18.43,1023800.0
2015-04-22 10:00:00,18.43,18.44,18.22,18.25,726800.0,18.43,18.44,18.22,18.25,726800.0
2015-04-22 10:30:00,18.25,18.38,18.24,18.35,507700.0,18.25,18.38,18.24,18.35,507700.0
2015-04-22 11:00:00,18.36,18.4,18.31,18.35,403300.0,18.36,18.4,18.31,18.35,403300.0
2015-04-22 11:30:00,18.35,18.38,18.32,18.37,255400.0,18.35,18.38,18.32,18.37,255400.0
2015-04-22 12:00:00,18.38,18.38,18.29,18.32,596200.0,18.38,18.38,18.29,18.32,596200.0
2015-04-22 12:30:00,18.32,18.35,18.27,18.35,190400.0,18.32,18.35,18.27,18.35,190400.0
2015-04-22 13:00:00,18.35,18.37,18.33,18.35,224900.0,18.35,18.37,18.33,18.35,224900.0
2015-04-22 13:30:00,18.35,18.38,18.34,18.35,738100.0,18.35,18.38,18.34,18.35,738100.0
2015-04-22 14:00:00,18.35,18.39,18.33,18.39,287200.0,18.35,18.39,18.33,18.39,287200.0
2015-04-22 14:30:00,18.39,18.44,18.37,18.41,367600.0,18.39,18.44,18.37,18.41,367600.0
2015-04-22 15:00:00,18.4,18.42,18.39,18.41,312200.0,18.4,18.42,18.39,18.41,312200.0
2015-04-22 15:30:00,18.4,18.43,18.37,18.42,1010200.0,18.4,18.43,18.37,18.42,1010200.0
2015-04-23 09:30:00,18.39,18.42,18.3,18.34,566600.0,18.39,18.42,18.3,18.34,566600.0
2015-04-23 10:00:00,18.34,18.42,18.31,18.41,637000.0,18.34,18.42,18.31,18.41,637000.0
2015-04-23 10:30:00,18.41,18.47,18.39,18.4,477300.0,18.41,18.47,18.39,18.4,477300.0
2015-04-23 11:00:00,18.39,18.41,18.35,18.38,345000.0,18.39,18.41,18.35,18.38,345000.0
2015-04-23 11:30:00,18.37,18.45,18.34,18.41,486900.0,18.37,18.45,18.34,18.41,486900.0
2015-04-23 12:00:00,18.41,18.44,18.38,18.43,177000.0,18.41,18.44,18.38,18.43,177000.0
2015-04-23 12:30:00,18.43,18.49,18.43,18.48,650700.0,18.43,18.49,18.43,18.48,650700.0
2015-04-23 13:00:00,18.48,18.48,18.45,18.48,137700.0,18.48,18.48,18.45,18.48,137700.0
2015-04-23 13:30:00,18.47,18.49,18.43,18.43,821800.0,18.47,18.49,18.43,18.43,821800.0
2015-04-23 14:00:00,18.44,18.46,18.43,18.43,188300.0,18.44,18.46,18.43,18.43,188300.0
2015-04-23 14:30:00,18.44,18.45,18.42,18.44,136000.0,18.44,18.45,18.42,18.44,136000.0
2015-04-23 15:00:00,18.44,18.48,18.42,18.48,293300.0,18.44,18.48,18.42,18.48,293300.0
2015-04-23 15:30:00,18.48,18.48,18.41,18.42,953000.0,18.48,18.48,18.41,18.42,953000.0
2015-04-24 09:30:00,18.4,18.47,18.27,18.45,514600.0,18.4,18.47,18.27,18.45,514600.0
2015-04-24 10:00:00,18.45,18.48,18.4,18.43,434600.0,18.45,18.48,18.4,18.43,434600.0
2015-04-24 10:30:00,18.42,18.45,18.4,18.44,299700.0,18.42,18.45,18.4,18.44,299700.0
2015-04-24 11:00:00,18.44,18.44,18.4,18.42,253100.0,18.44,18.44,18.4,18.42,253100.0
2015-04-24 11:30:00,18.42,18.43,18.38,18.4,216200.0,18.42,18.43,18.38,18.4,216200.0
2015-04-24 12:00:00,18.41,18.43,18.38,18.39,136200.0,18.41,18.43,18.38,18.39,136200.0
2015-04-24 12:30:00,18.39,18.39,18.33,18.37,168000.0,18.39,18.39,18.33,18.37,168000.0
2015-04-24 13:00:00,18.36,18.39,18.33,18.38,176300.0,18.36,18.39,18.33,18.38,176300.0
2015-04-24 13:30:00,18.38,18.42,18.37,18.42,201700.0,18.38,18.42,18.37,18.42,201700.0
2015-04-24 14:00:00,18.41,18.43,18.32,18.33,425900.0,18.41,18.43,18.32,18.33,425900.0
2015-04-24 14:30:00,18.33,18.35,18.29,18.3,183400.0,18.33,18.35,18.29,18.3,183400.0
2015-04-24 15:00:00,18.3,18.34,18.3,18.34,229900.0,18.3,18.34,18.3,18.34,229900.0
2015-04-24 15:30:00,18.34,18.36,18.32,18.35,866900.0,18.34,18.36,18.32,18.35,866900.0
2015-04-27 09:30:00,18.38,18.5,18.33,18.45,1361400.0,18.38,18.5,18.33,18.45,1361400.0
2015-04-27 10:00:00,18.45,18.48,18.32,18.36,656200.0,18.45,18.48,18.32,18.36,656200.0
2015-04-27 10:30:00,18.36,18.37,18.28,18.3,529700.0,18.36,18.37,18.28,18.3,529700.0
2015-04-27 11:00:00,18.3,18.34,18.26,18.32,586500.0,18.3,18.34,18.26,18.32,586500.0
2015-04-27 11:30:00,18.32,18.35,18.12,18.13,1038500.0,18.32,18.35,18.12,18.13,1038500.0
2015-04-27 12:00:00,18.14,18.22,18.01,18.06,1248700.0,18.14,18.22,18.01,18.06,1248700.0
2015-04-27 12:30:00,18.07,18.11,17.98,17.99,847000.0,18.07,18.11,17.98,17.99,847000.0
2015-04-27 13:00:00,17.99,18.05,17.98,18.04,682600.0,17.99,18.05,17.98,18.04,682600.0
2015-04-27 13:30:00,18.04,18.14,18.01,18.08,712100.0,18.04,18.14,18.01,18.08,712100.0
2015-04-27 14:00:00,18.09,18.09,17.98,18.01,899400.0,18.09,18.09,17.98,18.01,899400.0
2015-04-27 14:30:00,18.01,18.01,17.93,18.0,571100.0,18.01,18.01,17.93,18.0,571100.0
2015-04-27 15:00:00,18.0,18.03,17.94,17.95,708300.0,18.0,18.03,17.94,17.95,708300.0
2015-04-27 15:30:00,17.94,17.98,17.91,17.97,2016400.0,17.94,17.98,17.91,17.97,2016400.0
2015-04-28 09:30:00,17.83,17.85,17.4,17.57,3943200.0,17.83,17.85,17.4,17.57,3943200.0
2015-04-28 10:00:00,17.57,17.6,17.22,17.6,2488800.0,17.57,17.6,17.22,17.6,2488800.0
2015-04-28 10:30:00,17.6,17.84,17.55,17.75,2641200.0,17.6,17.84,17.55,17.75,2641200.0
2015-04-28 11:00:00,17.75,17.8,17.67,17.75,1141300.0,17.75,17.8,17.67,17.75,1141300.0
2015-04-28 11:30:00,17.76,17.8,17.74,17.8,1197000.0,17.76,17.8,17.74,17.8,1197000.0
2015-04-28 12:00:00,17.8,17.86,17.79,17.84,594700.0,17.8,17.86,17.79,17.84,594700.0
2015-04-28 12:30:00,17.84,17.87,17.79,17.86,741100.0,17.84,17.87,17.79,17.86,741100.0
2015-04-28 13:00:00,17.86,17.95,17.84,17.91,1060500.0,17.86,17.95,17.84,17.91,1060500.0
2015-04-28 13:30:00,17.92,17.92,17.77,17.77,615400.0,17.92,17.92,17.77,17.77,615400.0
2015-04-28 14:00:00,17.77,17.78,17.74,17.78,342500.0,17.77,17.78,17.74,17.78,342500.0
2015-04-28 14:30:00,17.78,17.79,17.74,17.79,625300.0,17.78,17.79,17.74,17.79,625300.0
2015-04-28 15:00:00,17.79,17.83,17.72,17.72,677200.0,17.79,17.83,17.72,17.72,677200.0
2015-04-28 15:30:00,17.72,17.79,17.72,17.75,1638800.0,17.72,17.79,17.72,17.75,1638800.0
2015-04-29 09:30:00,17.69,17.8,17.58,17.78,1908700.0,17.69,17.8,17.58,17.78,1908700.0
2015-04-29 10:00:00,17.77,17.78,17.6,17.65,2005800.0,17.77,17.78,17.6,17.65,2005800.0
2015-04-29 10:30:00,17.65,17.71,17.63,17.71,928400.0,17.65,17.71,17.63,17.71,928400.0
2015-04-29 11:00:00,17.7,17.75,17.66,17.71,1409700.0,17.7,17.75,17.66,17.71,1409700.0
2015-04-29 11:30:00,17.71,17.75,17.68,17.68,1000500.0,17.71,17.75,17.68,17.68,1000500.0
2015-04-29 12:00:00,17.69,17.72,17.54,17.55,858600.0,17.69,17.72,17.54,17.55,858600.0
2015-04-29 12:30:00,17.54,17.58,17.47,17.53,985400.0,17.54,17.58,17.47,17.53,985400.0
2015-04-29 13:00:00,17.54,17.58,17.53,17.55,419400.0,17.54,17.58,17.53,17.55,419400.0
2015-04-29 13:30:00,17.55,17.63,17.55,17.6,3996000.0,17.55,17.63,17.55,17.6,3996000.0
2015-04-29 14:00:00,17.61,17.71,17.55,17.7,989800.0,17.61,17.71,17.55,17.7,989800.0
2015-04-29 14:30:00,17.7,17.75,17.66,17.66,699100.0,17.7,17.75,17.66,17.66,699100.0
2015-04-29 15:00:00,17.66,17.68,17.58,17.63,571900.0,17.66,17.68,17.58,17.63,571900.0
2015-04-29 15:30:00,17.62,17.66,17.59,17.6,1683800.0,17.62,17.66,17.59,17.6,1683800.0
2015-04-30 09:30:00,17.49,17.64,17.41,17.54,1834200.0,17.49,17.64,17.41,17.54,1834200.0
2015-04-30 10:00:00,17.54,17.66,17.47,17.65,2088800.0,17.54,17.66,17.47,17.65,2088800.0
2015-04-30 10:30:00,17.64,17.78,17.61,17.77,2301700.0,17.64,17.78,17.61,17.77,2301700.0
2015-04-30 11:00:00,17.77,17.9,17.76,17.82,1956400.0,17.77,17.9,17.76,17.82,1956400.0
2015-04-30 11:30:00,17.83,17.92,17.79,17.85,1212400.0,17.83,17.92,17.79,17.85,1212400.0
2015-04-30 12:00:00,17.85,18.04,17.85,18.0,1127500.0,17.85,18.04,17.85,18.0,1127500.0
2015-04-30 12:30:00,18.01,18.01,17.84,17.85,989100.0,18.01,18.01,17.84,17.85,989100.0
2015-04-30 13:00:00,17.86,17.92,17.79,17.83,590900.0,17.86,17.92,17.79,17.83,590900.0
2015-04-30 13:30:00,17.83,17.88,17.82,17.85,679500.0,17.83,17.88,17.82,17.85,679500.0
2015-04-30 14:00:00,17.85,17.9,17.8,17.83,1261900.0,17.85,17.9,17.8,17.83,1261900.0
2015-04-30 14:30:00,17.83,17.9,17.82,17.88,1641900.0,17.83,17.9,17.82,17.88,1641900.0
2015-04-30 15:00:00,17.87,17.88,17.72,17.75,2526500.0,17.87,17.88,17.72,17.75,2526500.0
2015-04-30 15:30:00,17.75,17.83,17.74,17.82,2681300.0,17.75,17.83,17.74,17.82,2681300.0
2015-05-01 09:30:00,17.85,17.85,17.57,17.7,1866100.0,17.85,17.85,17.57,17.7,1866100.0
2015-05-01 10:00:00,17.71,17.71,17.47,17.52,4867100.0,17.71,17.71,17.47,17.52,4867100.0
2015-05-01 10:30:00,17.53,17.57,17.41,17.5,2318200.0,17.53,17.57,17.41,17.5,2318200.0
2015-05-01 11:00:00,17.51,17.55,17.47,17.55,962100.0,17.51,17.55,17.47,17.55,962100.0
2015-05-01 11:30:00,17.55,17.58,17.5,17.53,1102900.0,17.55,17.58,17.5,17.53,1102900.0
2015-05-01 12:00:00,17.53,17.54,17.5,17.52,651600.0,17.53,17.54,17.5,17.52,651600.0
2015-05-01 12:30:00,17.52,17.56,17.49,17.55,990100.0,17.52,17.56,17.49,17.55,990100.0
2015-05-01 13:00:00,17.55,17.59,17.53,17.58,1185500.0,17.55,17.59,17.53,17.58,1185500.0
2015-05-01 13:30:00,17.59,17.6,17.54,17.57,1120100.0,17.59,17.6,17.54,17.57,1120100.0
2015-05-01 14:00:00,17.57,17.57,17.54,17.57,855900.0,17.57,17.57,17.54,17.57,855900.0
2015-05-01 14:30:00,17.57,17.6,17.56,17.6,549300.0,17.57,17.6,17.56,17.6,549300.0
2015-05-01 15:00:00,17.6,17.65,17.56,17.64,1215200.0,17.6,17.65,17.56,17.64,1215200.0
2015-05-01 15:30:00,17.64,17.75,17.64,17.74,2484500.0,17.64,17.75,17.64,17.74,2484500.0
2015-05-04 09:30:00,17.86,18.0,17.79,17.91,1091500.0,17.86,18.0,17.79,17.91,1091500.0
2015-05-04 10:00:00,17.91,18.03,17.86,17.94,781500.0,17.91,18.03,17.86,17.94,781500.0
2015-05-04 10:30:00,17.95,17.98,17.88,17.9,566400.0,17.95,17.98,17.88,17.9,566400.0
2015-05-04 11:00:00,17.91,17.95,17.88,17.92,553200.0,17.91,17.95,17.88,17.92,553200.0
2015-05-04 11:30:00,17.92,17.93,17.87,17.87,324900.0,17.92,17.93,17.87,17.87,324900.0
2015-05-04 12:00:00,17.87,17.94,17.87,17.94,444400.0,17.87,17.94,17.87,17.94,444400.0
2015-05-04 12:30:00,17.94,17.96,17.89,17.91,518500.0,17.94,17.96,17.89,17.91,518500.0
2015-05-04 13:00:00,17.91,17.91,17.82,17.87,486000.0,17.91,17.91,17.82,17.87,486000.0
2015-05-04 13:30:00,17.87,17.9,17.84,17.85,373300.0,17.87,17.9,17.84,17.85,373300.0
2015-05-04 14:00:00,17.85,17.88,17.81,17.83,484400.0,17.85,17.88,17.81,17.83,484400.0
2015-05-04 14:30:00,17.84,17.86,17.81,17.85,503400.0,17.84,17.86,17.81,17.85,503400.0
2015-05-04 15:00:00,17.85,17.88,17.82,17.84,808800.0,17.85,17.88,17.82,17.84,808800.0
2015-05-04 15:30:00,17.84,17.9,17.84,17.88,1522200.0,17.84,17.9,17.84,17.88,1522200.0
2015-05-05 09:30:00,17.84,17.84,17.47,17.54,986400.0,17.84,17.84,17.47,17.54,986400.0
2015-05-05 10:00:00,17.54,17.7,17.52,17.65,1231900.0,17.54,17.7,17.52,17.65,1231900.0
2015-05-05 10:30:00,17.65,17.67,17.58,17.58,716000.0,17.65,17.67,17.58,17.58,716000.0
2015-05-05 11:00:00,17.58,17.61,17.39,17.41,1104600.0,17.58,17.61,17.39,17.41,1104600.0
2015-05-05 11:30:00,17.41,17.52,17.39,17.47,703300.0,17.41,17.52,17.39,17.47,703300.0
2015-05-05 12:00:00,17.47,17.51,17.45,17.49,577100.0,17.47,17.51,17.45,17.49,577100.0
2015-05-05 12:30:00,17.48,17.51,17.46,17.48,407700.0,17.48,17.51,17.46,17.48,407700.0
2015-05-05 13:00:00,17.48,17.49,17.42,17.46,609800.0,17.48,17.49,17.42,17.46,609800.0
2015-05-05 13:30:00,17.46,17.48,17.42,17.46,623100.0,17.46,17.48,17.42,17.46,623100.0
2015-05-05 14:00:00,17.46,17.48,17.42,17.44,555500.0,17.46,17.48,17.42,17.44,555500.0
2015-05-05 14:30:00,17.44,17.47,17.35,17.37,767300.0,17.44,17.47,17.35,17.37,767300.0
2015-05-05 15:00:00,17.36,17.41,17.3,17.41,739600.0,17.36,17.41,17.3,17.41,739600.0
2015-05-05 15:30:00,17.41,17.42,17.37,17.37,1310200.0,17.41,17.42,17.37,17.37,1310200.0
2015-05-06 09:30:00,17.37,17.48,17.17,17.28,930700.0,17.37,17.48,17.17,17.28,930700.0
2015-05-06 10:00:00,17.28,17.33,17.2,17.32,735700.0,17.28,17.33,17.2,17.32,735700.0
2015-05-06 10:30:00,17.32,17.35,17.25,17.35,440400.0,17.32,17.35,17.25,17.35,440400.0
2015-05-06 11:00:00,17.35,17.37,17.26,17.32,1056300.0,17.35,17.37,17.26,17.32,1056300.0
2015-05-06 11:30:00,17.32,17.39,17.32,17.35,306000.0,17.32,17.39,17.32,17.35,306000.0
2015-05-06 12:00:00,17.35,17.38,17.32,17.37,370700.0,17.35,17.38,17.32,17.37,370700.0
2015-05-06 12:30:00,17.37,17.38,17.32,17.33,208100.0,17.37,17.38,17.32,17.33,208100.0
2015-05-06 13:00:00,17.33,17.39,17.31,17.37,518300.0,17.33,17.39,17.31,17.37,518300.0
2015-05-06 13:30:00,17.37,17.37,17.3,17.32,461700.0,17.37,17.37,17.3,17.32,461700.0
2015-05-06 14:00:00,17.32,17.33,17.22,17.26,358400.0,17.32,17.33,17.22,17.26,358400.0
2015-05-06 14:30:00,17.24,17.28,17.23,17.28,349300.0,17.24,17.28,17.23,17.28,349300.0
2015-05-06 15:00:00,17.28,17.3,17.25,17.28,513200.0,17.28,17.3,17.25,17.28,513200.0
2015-05-06 15:30:00,17.28,17.31,17.25,17.31,1141200.0,17.28,17.31,17.25,17.31,1141200.0
2015-05-07 09:30:00,17.32,17.41,17.2,17.23,716700.0,17.32,17.41,17.2,17.23,716700.0
2015-05-07 10:00:00,17.23,17.29,17.19,17.26,760400.0,17.23,17.29,17.19,17.26,760400.0
2015-05-07 10:30:00,17.27,17.31,17.22,17.26,479200.0,17.27,17.31,17.22,17.26,479200.0
2015-05-07 11:00:00,17.27,17.3,17.23,17.26,351200.0,17.27,17.3,17.23,17.26,351200.0
2015-05-07 11:30:00,17.27,17.28,17.22,17.25,252200.0,17.27,17.28,17.22,17.25,252200.0
2015-05-07 12:00:00,17.25,17.27,17.22,17.24,326000.0,17.25,17.27,17.22,17.24,326000.0
2015-05-07 12:30:00,17.24,17.28,17.23,17.27,431500.0,17.24,17.28,17.23,17.27,431500.0
2015-05-07 13:00:00,17.27,17.32,17.26,17.28,265300.0,17.27,17.32,17.26,17.28,265300.0
2015-05-07 13:30:00,17.27,17.3,17.26,17.29,201500.0,17.27,17.3,17.26,17.29,201500.0
2015-05-07 14:00:00,17.3,17.3,17.27,17.29,275900.0,17.3,17.3,17.27,17.29,275900.0
2015-05-07 14:30:00,17.29,17.29,17.23,17.26,319900.0,17.29,17.29,17.23,17.26,319900.0
2015-05-07 15:00:00,17.26,17.28,17.12,17.18,930700.0,17.26,17.28,17.12,17.18,930700.0
2015-05-07 15:30:00,17.18,17.18,17.12,17.17,1812000.0,17.18,17.18,17.12,17.17,1812000.0
2015-05-08 09:30:00,17.4,17.56,17.33,17.44,608000.0,17.4,17.56,17.33,17.44,608000.0
2015-05-08 10:00:00,17.44,17.52,17.41,17.51,399800.0,17.44,17.52,17.41,17.51,399800.0
2015-05-08 10:30:00,17.52,17.57,17.51,17.51,399600.0,17.52,17.57,17.51,17.51,399600.0
2015-05-08 11:00:00,17.51,17.56,17.49,17.52,235700.0,17.51,17.56,17.49,17.52,235700.0
2015-05-08 11:30:00,17.53,17.57,17.51,17.54,305300.0,17.53,17.57,17.51,17.54,305300.0
2015-05-08 12:00:00,17.54,17.56,17.51,17.51,222300.0,17.54,17.56,17.51,17.51,222300.0
2015-05-08 12:30:00,17.51,17.53,17.47,17.5,216200.0,17.51,17.53,17.47,17.5,216200.0
2015-05-08 13:00:00,17.5,17.52,17.47,17.48,230100.0,17.5,17.52,17.47,17.48,230100.0
2015-05-08 13:30:00,17.47,17.48,17.43,17.45,200800.0,17.47,17.48,17.43,17.45,200800.0
2015-05-08 14:00:00,17.44,17.47,17.43,17.44,250100.0,17.44,17.47,17.43,17.44,250100.0
2015-05-08 14:30:00,17.45,17.49,17.43,17.46,242300.0,17.45,17.49,17.43,17.46,242300.0
2015-05-08 15:00:00,17.46,17.5,17.45,17.48,267900.0,17.46,17.5,17.45,17.48,267900.0
2015-05-08 15:30:00,17.48,17.52,17.48,17.5,727100.0,17.48,17.52,17.48,17.5,727100.0
2015-05-11 09:30:00,17.45,17.55,17.39,17.52,932000.0,17.45,17.55,17.39,17.52,932000.0
2015-05-11 10:00:00,17.52,17.58,17.47,17.49,573600.0,17.52,17.58,17.47,17.49,573600.0
2015-05-11 10:30:00,17.5,17.51,17.43,17.44,431900.0,17.5,17.51,17.43,17.44,431900.0
2015-05-11 11:00:00,17.44,17.47,17.39,17.42,230800.0,17.44,17.47,17.39,17.42,230800.0
2015-05-11 11:30:00,17.43,17.44,17.39,17.4,216300.0,17.43,17.44,17.39,17.4,216300.0
2015-05-11 12:00:00,17.4,17.41,17.37,17.4,163000.0,17.4,17.41,17.37,17.4,163000.0
2015-05-11 12:30:00,17.39,17.44,17.38,17.43,278200.0,17.39,17.44,17.38,17.43,278200.0
2015-05-11 13:00:00,17.43,17.49,17.42,17.47,317200.0,17.43,17.49,17.42,17.47,317200.0
2015-05-11 13:30:00,17.46,17.48,17.43,17.43,360200.0,17.46,17.48,17.43,17.43,360200.0
2015-05-11 14:00:00,17.44,17.5,17.43,17.49,598800.0,17.44,17.5,17.43,17.49,598800.0
2015-05-11 14:30:00,17.48,17.5,17.44,17.46,354600.0,17.48,17.5,17.44,17.46,354600.0
2015-05-11 15:00:00,17.46,17.49,17.43,17.47,309700.0,17.46,17.49,17.43,17.47,309700.0
2015-05-11 15:30:00,17.48,17.49,17.46,17.47,821700.0,17.48,17.49,17.46,17.47,821700.0
2015-05-12 09:30:00,17.34,17.42,17.17,17.21,928400.0,17.34,17.42,17.17,17.21,928400.0
2015-05-12 10:00:00,17.21,17.22,17.15,17.18,753100.0,17.21,17.22,17.15,17.18,753100.0
2015-05-12 10:30:00,17.17,17.25,17.15,17.17,724600.0,17.17,17.25,17.15,17.17,724600.0
2015-05-12 11:00:00,17.17,17.19,17.16,17.18,694400.0,17.17,17.19,17.16,17.18,694400.0
2015-05-12 11:30:00,17.18,17.28,17.16,17.24,621100.0,17.18,17.28,17.16,17.24,621100.0
2015-05-12 12:00:00,17.24,17.28,17.22,17.28,278900.0,17.24,17.28,17.22,17.28,278900.0
2015-05-12 12:30:00,17.28,17.33,17.25,17.3,215600.0,17.28,17.33,17.25,17.3,215600.0
2015-05-12 13:00:00,17.3,17.38,17.29,17.32,294800.0,17.3,17.38,17.29,17.32,294800.0
2015-05-12 13:30:00,17.32,17.32,17.24,17.26,556200.0,17.32,17.32,17.24,17.26,556200.0
2015-05-12 14:00:00,17.26,17.3,17.23,17.28,423800.0,17.26,17.3,17.23,17.28,423800.0
2015-05-12 14:30:00,17.28,17.33,17.27,17.29,210400.0,17.28,17.33,17.27,17.29,210400.0
2015-05-12 15:00:00,17.29,17.31,17.26,17.3,284200.0,17.29,17.31,17.26,17.3,284200.0
2015-05-12 15:30:00,17.29,17.31,17.27,17.28,719400.0,17.29,17.31,17.27,17.28,719400.0
2015-05-13 09:30:00,17.24,17.41,17.23,17.4,992000.0,17.24,17.41,17.23,17.4,992000.0
2015-05-13 10:00:00,17.39,17.41,17.35,17.41,541200.0,17.39,17.41,17.35,17.41,541200.0
2015-05-13 10:30:00,17.41,17.41,17.33,17.34,362500.0,17.41,17.41,17.33,17.34,362500.0
2015-05-13 11:00:00,17.35,17.38,17.33,17.35,291000.0,17.35,17.38,17.33,17.35,291000.0
2015-05-13 11:30:00,17.34,17.39,17.33,17.36,442100.0,17.34,17.39,17.33,17.36,442100.0
2015-05-13 12:00:00,17.36,17.37,17.34,17.37,341900.0,17.36,17.37,17.34,17.37,341900.0
2015-05-13 12:30:00,17.36,17.4,17.34,17.36,216800.0,17.36,17.4,17.34,17.36,216800.0
2015-05-13 13:00:00,17.36,17.39,17.35,17.37,148700.0,17.36,17.39,17.35,17.37,148700.0
2015-05-13 13:30:00,17.37,17.39,17.35,17.37,165800.0,17.37,17.39,17.35,17.37,165800.0
2015-05-13 14:00:00,17.36,17.37,17.3,17.3,318800.0,17.36,17.37,17.3,17.3,318800.0
2015-05-13 14:30:00,17.3,17.31,17.23,17.27,876700.0,17.3,17.31,17.23,17.27,876700.0
2015-05-13 15:00:00,17.27,17.28,17.22,17.24,410200.0,17.27,17.28,17.22,17.24,410200.0
2015-05-13 15:30:00,17.24,17.25,17.2,17.22,867500.0,17.24,17.25,17.2,17.22,867500.0
2015-05-14 09:30:00,17.34,17.55,17.31,17.44,1597000.0,17.34,17.55,17.31,17.44,1597000.0
2015-05-14 10:00:00,17.44,17.62,17.41,17.61,1004500.0,17.44,17.62,17.41,17.61,1004500.0
2015-05-14 10:30:00,17.61,17.68,17.6,17.66,878100.0,17.61,17.68,17.6,17.66,878100.0
2015-05-14 11:00:00,17.66,17.73,17.65,17.71,647200.0,17.66,17.73,17.65,17.71,647200.0
2015-05-14 11:30:00,17.72,17.74,17.68,17.69,567400.0,17.72,17.74,17.68,17.69,567400.0
2015-05-14 12:00:00,17.7,17.71,17.68,17.7,557700.0,17.7,17.71,17.68,17.7,557700.0
2015-05-14 12:30:00,17.7,17.83,17.69,17.83,773700.0,17.7,17.83,17.69,17.83,773700.0
2015-05-14 13:00:00,17.83,17.95,17.82,17.88,1022900.0,17.83,17.95,17.82,17.88,1022900.0
2015-05-14 13:30:00,17.88,17.9,17.84,17.86,398100.0,17.88,17.9,17.84,17.86,398100.0
2015-05-14 14:00:00,17.86,17.88,17.81,17.83,374200.0,17.86,17.88,17.81,17.83,374200.0
2015-05-14 14:30:00,17.83,17.85,17.8,17.85,634200.0,17.83,17.85,17.8,17.85,634200.0
2015-05-14 15:00:00,17.85,17.88,17.83,17.86,299800.0,17.85,17.88,17.83,17.86,299800.0
2015-05-14 15:30:00,17.86,17.91,17.86,17.9,1261200.0,17.86,17.91,17.86,17.9,1261200.0
2015-05-15 09:30:00,17.88,17.94,17.83,17.87,1289900.0,17.88,17.94,17.83,17.87,1289900.0
2015-05-15 10:00:00,17.87,17.87,17.77,17.83,617000.0,17.87,17.87,17.77,17.83,617000.0
2015-05-15 10:30:00,17.83,17.88,17.81,17.86,634700.0,17.83,17.88,17.81,17.86,634700.0
2015-05-15 11:00:00,17.85,17.88,17.83,17.83,284100.0,17.85,17.88,17.83,17.83,284100.0
2015-05-15 11:30:00,17.83,17.85,17.81,17.83,308700.0,17.83,17.85,17.81,17.83,308700.0
2015-05-15 12:00:00,17.84,17.84,17.79,17.82,243600.0,17.84,17.84,17.79,17.82,243600.0
2015-05-15 12:30:00,17.82,17.83,17.8,17.81,303600.0,17.82,17.83,17.8,17.81,303600.0
2015-05-15 13:00:00,17.81,17.84,17.8,17.82,263200.0,17.81,17.84,17.8,17.82,263200.0
2015-05-15 13:30:00,17.81,17.83,17.8,17.8,368900.0,17.81,17.83,17.8,17.8,368900.0
2015-05-15 14:00:00,17.8,17.83,17.78,17.82,405000.0,17.8,17.83,17.78,17.82,405000.0
2015-05-15 14:30:00,17.82,17.86,17.81,17.86,393600.0,17.82,17.86,17.81,17.86,393600.0
2015-05-15 15:00:00,17.86,17.86,17.82,17.84,500000.0,17.86,17.86,17.82,17.84,500000.0
2015-05-15 15:30:00,17.84,17.88,17.82,17.85,1336500.0,17.84,17.88,17.82,17.85,1336500.0
2015-05-18 09:30:00,17.88,18.1,17.86,18.05,1023400.0,17.88,18.1,17.86,18.05,1023400.0
2015-05-18 10:00:00,18.05,18.08,17.93,17.97,645800.0,18.05,18.08,17.93,17.97,645800.0
2015-05-18 10:30:00,17.97,18.04,17.96,18.0,450800.0,17.97,18.04,17.96,18.0,450800.0
2015-05-18 11:00:00,18.0,18.1,17.99,18.08,988000.0,18.0,18.1,17.99,18.08,988000.0
2015-05-18 11:30:00,18.08,18.19,18.08,18.14,407500.0,18.08,18.19,18.08,18.14,407500.0
2015-05-18 12:00:00,18.14,18.2,18.12,18.13,281900.0,18.14,18.2,18.12,18.13,281900.0
2015-05-18 12:30:00,18.12,18.14,18.1,18.1,186700.0,18.12,18.14,18.1,18.1,186700.0
2015-05-18 13:00:00,18.1,18.16,18.1,18.13,418300.0,18.1,18.16,18.1,18.13,418300.0
2015-05-18 13:30:00,18.13,18.17,18.13,18.16,243100.0,18.13,18.17,18.13,18.16,243100.0
2015-05-18 14:00:00,18.16,18.2,18.12,18.13,373000.0,18.16,18.2,18.12,18.13,373000.0
2015-05-18 14:30:00,18.12,18.14,18.09,18.09,515300.0,18.12,18.14,18.09,18.09,515300.0
2015-05-18 15:00:00,18.09,18.12,18.08,18.09,417100.0,18.09,18.12,18.08,18.09,417100.0
2015-05-18 15:30:00,18.1,18.1,18.05,18.05,1166800.0,18.1,18.1,18.05,18.05,1166800.0
2015-05-19 09:30:00,18.07,18.15,18.02,18.03,648800.0,18.07,18.15,18.02,18.03,648800.0
2015-05-19 10:00:00,18.03,18.04,17.93,18.04,365700.0,18.03,18.04,17.93,18.04,365700.0
2015-05-19 10:30:00,18.04,18.1,18.03,18.07,211700.0,18.04,18.1,18.03,18.07,211700.0
2015-05-19 11:00:00,18.08,18.1,18.04,18.1,654800.0,18.08,18.1,18.04,18.1,654800.0
2015-05-19 11:30:00,18.1,18.12,18.08,18.11,722400.0,18.1,18.12,18.08,18.11,722400.0
2015-05-19 12:00:00,18.11,18.13,18.03,18.03,394500.0,18.11,18.13,18.03,18.03,394500.0
2015-05-19 12:30:00,18.04,18.09,18.03,18.06,144200.0,18.04,18.09,18.03,18.06,144200.0
2015-05-19 13:00:00,18.06,18.09,18.06,18.09,113900.0,18.06,18.09,18.06,18.09,113900.0
2015-05-19 13:30:00,18.09,18.13,18.08,18.13,279300.0,18.09,18.13,18.08,18.13,279300.0
2015-05-19 14:00:00,18.13,18.15,18.11,18.15,201200.0,18.13,18.15,18.11,18.15,201200.0
2015-05-19 14:30:00,18.15,18.15,18.1,18.13,216500.0,18.15,18.15,18.1,18.13,216500.0
2015-05-19 15:00:00,18.13,18.13,18.06,18.08,284700.0,18.13,18.13,18.06,18.08,284700.0
2015-05-19 15:30:00,18.08,18.13,18.07,18.13,601800.0,18.08,18.13,18.07,18.13,601800.0
2015-05-20 09:30:00,18.1,18.2,18.09,18.17,732600.0,18.1,18.2,18.09,18.17,732600.0
2015-05-20 10:00:00,18.18,18.19,18.1,18.1,414500.0,18.18,18.19,18.1,18.1,414500.0
2015-05-20 10:30:00,18.11,18.14,18.07,18.08,211900.0,18.11,18.14,18.07,18.08,211900.0
2015-05-20 11:00:00,18.08,18.1,18.04,18.06,223900.0,18.08,18.1,18.04,18.06,223900.0
2015-05-20 11:30:00,18.07,18.09,18.02,18.06,270200.0,18.07,18.09,18.02,18.06,270200.0
2015-05-20 12:00:00,18.07,18.08,18.01,18.02,287800.0,18.07,18.08,18.01,18.02,287800.0
2015-05-20 12:30:00,18.03,18.04,17.98,17.99,536600.0,18.03,18.04,17.98,17.99,536600.0
2015-05-20 13:00:00,18.0,18.0,17.97,17.98,378100.0,18.0,18.0,17.97,17.98,378100.0
2015-05-20 13:30:00,17.98,18.0,17.95,17.98,277700.0,17.98,18.0,17.95,17.98,277700.0
2015-05-20 14:00:00,17.99,18.05,17.97,18.03,491100.0,17.99,18.05,17.97,18.03,491100.0
2015-05-20 14:30:00,18.04,18.05,17.98,18.04,315100.0,18.04,18.05,17.98,18.04,315100.0
2015-05-20 15:00:00,18.04,18.04,17.95,17.98,367300.0,18.04,18.04,17.95,17.98,367300.0
2015-05-20 15:30:00,17.98,18.0,17.97,17.97,1013800.0,17.98,18.0,17.97,17.97,1013800.0
2015-05-21 09:30:00,17.91,17.97,17.79,17.91,618300.0,17.91,17.97,17.79,17.91,618300.0
2015-05-21 10:00:00,17.9,17.97,17.89,17.95,373900.0,17.9,17.97,17.89,17.95,373900.0
2015-05-21 10:30:00,17.94,17.97,17.91,17.92,163200.0,17.94,17.97,17.91,17.92,163200.0
2015-05-21 11:00:00,17.93,17.99,17.93,17.96,145400.0,17.93,17.99,17.93,17.96,145400.0
2015-05-21 11:30:00,17.97,17.97,17.91,17.91,132900.0,17.97,17.97,17.91,17.91,132900.0
2015-05-21 12:00:00,17.91,17.92,17.87,17.87,123500.0,17.91,17.92,17.87,17.87,123500.0
2015-05-21 12:30:00,17.88,17.88,17.84,17.87,129000.0,17.88,17.88,17.84,17.87,129000.0
2015-05-21 13:00:00,17.87,17.92,17.86,17.88,288400.0,17.87,17.92,17.86,17.88,288400.0
2015-05-21 13:30:00,17.88,17.88,17.81,17.84,187200.0,17.88,17.88,17.81,17.84,187200.0
2015-05-21 14:00:00,17.84,17.88,17.83,17.88,114900.0,17.84,17.88,17.83,17.88,114900.0
2015-05-21 14:30:00,17.88,17.91,17.87,17.91,222600.0,17.88,17.91,17.87,17.91,222600.0
2015-05-21 15:00:00,17.9,17.91,17.86,17.88,216900.0,17.9,17.91,17.86,17.88,216900.0
2015-05-21 15:30:00,17.88,17.93,17.86,17.88,979800.0,17.88,17.93,17.86,17.88,979800.0
2015-05-22 09:30:00,17.84,17.86,17.76,17.83,427900.0,17.84,17.86,17.76,17.83,427900.0
2015-05-22 10:00:00,17.82,17.85,17.8,17.82,279200.0,17.82,17.85,17.8,17.82,279200.0
2015-05-22 10:30:00,17.83,17.94,17.82,17.88,244600.0,17.83,17.94,17.82,17.88,244600.0
2015-05-22 11:00:00,17.88,17.89,17.77,17.8,128700.0,17.88,17.89,17.77,17.8,128700.0
2015-05-22 11:30:00,17.8,17.84,17.77,17.83,99800.0,17.8,17.84,17.77,17.83,99800.0
2015-05-22 12:00:00,17.83,17.85,17.79,17.85,106600.0,17.83,17.85,17.79,17.85,106600.0
2015-05-22 12:30:00,17.86,17.87,17.84,17.86,97300.0,17.86,17.87,17.84,17.86,97300.0
2015-05-22 13:00:00,17.87,17.9,17.84,17.86,150700.0,17.87,17.9,17.84,17.86,150700.0
2015-05-22 13:30:00,17.86,17.88,17.83,17.86,159300.0,17.86,17.88,17.83,17.86,159300.0
2015-05-22 14:00:00,17.85,17.86,17.82,17.83,138100.0,17.85,17.86,17.82,17.83,138100.0
2015-05-22 14:30:00,17.83,17.87,17.82,17.85,206400.0,17.83,17.87,17.82,17.85,206400.0
2015-05-22 15:00:00,17.85,17.89,17.83,17.88,232200.0,17.85,17.89,17.83,17.88,232200.0
2015-05-22 15:30:00,17.88,17.89,17.82,17.83,662700.0,17.88,17.89,17.82,17.83,662700.0
2015-05-26 09:30:00,17.72,17.87,17.71,17.82,655800.0,17.72,17.87,17.71,17.82,655800.0
2015-05-26 10:00:00,17.81,17.85,17.78,17.83,456200.0,17.81,17.85,17.78,17.83,456200.0
2015-05-26 10:30:00,17.82,17.82,17.75,17.79,333900.0,17.82,17.82,17.75,17.79,333900.0
2015-05-26 11:00:00,17.79,17.81,17.76,17.8,362900.0,17.79,17.81,17.76,17.8,362900.0
2015-05-26 11:30:00,17.8,17.86,17.8,17.84,212800.0,17.8,17.86,17.8,17.84,212800.0
2015-05-26 12:00:00,17.84,17.84,17.81,17.82,109300.0,17.84,17.84,17.81,17.82,109300.0
2015-05-26 12:30:00,17.82,17.83,17.8,17.8,209000.0,17.82,17.83,17.8,17.8,209000.0
2015-05-26 13:00:00,17.8,17.84,17.77,17.82,551900.0,17.8,17.84,17.77,17.82,551900.0
2015-05-26 13:30:00,17.82,17.84,17.77,17.78,508400.0,17.82,17.84,17.77,17.78,508400.0
2015-05-26 14:00:00,17.78,17.79,17.76,17.77,205600.0,17.78,17.79,17.76,17.77,205600.0
2015-05-26 14:30:00,17.77,17.8,17.74,17.75,284400.0,17.77,17.8,17.74,17.75,284400.0
2015-05-26 15:00:00,17.75,17.8,17.74,17.79,876300.0,17.75,17.8,17.74,17.79,876300.0
2015-05-26 15:30:00,17.79,17.81,17.76,17.77,1597100.0,17.79,17.81,17.76,17.77,1597100.0
2015-05-27 09:30:00,17.93,17.94,17.78,17.79,876000.0,17.93,17.94,17.78,17.79,876000.0
2015-05-27 10:00:00,17.8,17.82,17.76,17.79,302100.0,17.8,17.82,17.76,17.79,302100.0
2015-05-27 10:30:00,17.79,17.82,17.79,17.81,194800.0,17.79,17.82,17.79,17.81,194800.0
2015-05-27 11:00:00,17.82,17.85,17.79,17.82,650300.0,17.82,17.85,17.79,17.82,650300.0
2015-05-27 11:30:00,17.82,17.91,17.8,17.89,319100.0,17.82,17.91,17.8,17.89,319100.0
2015-05-27 12:00:00,17.89,17.9,17.85,17.87,250600.0,17.89,17.9,17.85,17.87,250600.0
2015-05-27 12:30:00,17.87,17.88,17.86,17.88,86800.0,17.87,17.88,17.86,17.88,86800.0
2015-05-27 13:00:00,17.88,17.91,17.85,17.85,301300.0,17.88,17.91,17.85,17.85,301300.0
2015-05-27 13:30:00,17.85,17.88,17.84,17.88,149100.0,17.85,17.88,17.84,17.88,149100.0
2015-05-27 14:00:00,17.87,17.91,17.87,17.91,190400.0,17.87,17.91,17.87,17.91,190400.0
2015-05-27 14:30:00,17.9,17.95,17.9,17.94,255300.0,17.9,17.95,17.9,17.94,255300.0
2015-05-27 15:00:00,17.95,17.97,17.93,17.94,255400.0,17.95,17.97,17.93,17.94,255400.0
2015-05-27 15:30:00,17.94,18.0,17.92,17.98,1599500.0,17.94,18.0,17.92,17.98,1599500.0
2015-05-28 09:30:00,17.97,18.1,17.9,17.96,1922200.0,17.97,18.1,17.9,17.96,1922200.0
2015-05-28 10:00:00,17.96,18.09,17.95,18.05,1158300.0,17.96,18.09,17.95,18.05,1158300.0
2015-05-28 10:30:00,18.04,18.14,18.04,18.07,1037600.0,18.04,18.14,18.04,18.07,1037600.0
2015-05-28 11:00:00,18.07,18.21,18.06,18.18,1273400.0,18.07,18.21,18.06,18.18,1273400.0
2015-05-28 11:30:00,18.19,18.27,18.16,18.23,4250900.0,18.19,18.27,18.16,18.23,4250900.0
2015-05-28 12:00:00,18.23,18.36,18.22,18.27,2618400.0,18.23,18.36,18.22,18.27,2618400.0
2015-05-28 12:30:00,18.27,18.36,18.24,18.34,1066700.0,18.27,18.36,18.24,18.34,1066700.0
2015-05-28 13:00:00,18.34,18.38,18.33,18.37,740800.0,18.34,18.38,18.33,18.37,740800.0
2015-05-28 13:30:00,18.37,18.41,18.33,18.38,2566900.0,18.37,18.41,18.33,18.38,2566900.0
2015-05-28 14:00:00,18.38,18.44,18.31,18.32,3015300.0,18.38,18.44,18.31,18.32,3015300.0
2015-05-28 14:30:00,18.32,18.39,18.28,18.39,1156200.0,18.32,18.39,18.28,18.39,1156200.0
2015-05-28 15:00:00,18.39,18.45,18.33,18.34,2280400.0,18.39,18.45,18.33,18.34,2280400.0
2015-05-28 15:30:00,18.34,18.35,18.26,18.26,2303300.0,18.34,18.35,18.26,18.26,2303300.0
2015-05-29 09:30:00,18.15,18.4,18.05,18.37,1217357.0,18.15,18.4,18.05,18.37,1217357.0
2015-05-29 10:00:00,18.37,18.42,18.27,18.35,2160588.0,18.37,18.42,18.27,18.35,2160588.0
2015-05-29 10:30:00,18.36,18.42,18.26,18.29,1408396.0,18.36,18.42,18.26,18.29,1408396.0
2015-05-29 11:00:00,18.29,18.37,18.25,18.28,1782928.0,18.29,18.37,18.25,18.28,1782928.0
2015-05-29 11:30:00,18.29,18.37,18.28,18.36,925584.0,18.29,18.37,18.28,18.36,925584.0
2015-05-29 12:00:00,18.36,18.47,18.36,18.4,881699.0,18.36,18.47,18.36,18.4,881699.0
2015-05-29 12:30:00,18.4,18.53,18.4,18.5,2156372.0,18.4,18.53,18.4,18.5,2156372.0
2015-05-29 13:00:00,18.5,18.54,18.48,18.52,714727.0,18.5,18.54,18.48,18.52,714727.0
2015-05-29 13:30:00,18.52,18.58,18.51,18.57,905252.0,18.52,18.58,18.51,18.57,905252.0
2015-05-29 14:00:00,18.57,18.62,18.49,18.5,6975237.0,18.57,18.62,18.49,18.5,6975237.0
2015-05-29 14:30:00,18.5,18.53,18.39,18.43,1896728.0,18.5,18.53,18.39,18.43,1896728.0
2015-05-29 15:00:00,18.43,18.46,18.33,18.39,2914431.0,18.43,18.46,18.33,18.39,2914431.0
2015-05-29 15:30:00,18.39,18.4,18.24,18.26,4659648.0,18.39,18.4,18.24,18.26,4659648.0
2015-06-01 09:30:00,18.36,18.36,18.26,18.29,753549.0,18.36,18.36,18.26,18.29,753549.0
2015-06-01 10:00:00,18.29,18.35,18.23,18.35,562652.0,18.29,18.35,18.23,18.35,562652.0
2015-06-01 10:30:00,18.34,18.49,18.31,18.48,710156.0,18.34,18.49,18.31,18.48,710156.0
2015-06-01 11:00:00,18.49,18.55,18.46,18.51,609096.0,18.49,18.55,18.46,18.51,609096.0
2015-06-01 11:30:00,18.51,18.55,18.48,18.49,394845.0,18.51,18.55,18.48,18.49,394845.0
2015-06-01 12:00:00,18.5,18.57,18.49,18.52,578668.0,18.5,18.57,18.49,18.52,578668.0
2015-06-01 12:30:00,18.53,18.57,18.51,18.55,597269.0,18.53,18.57,18.51,18.55,597269.0
2015-06-01 13:00:00,18.55,18.57,18.53,18.53,325352.0,18.55,18.57,18.53,18.53,325352.0
2015-06-01 13:30:00,18.53,18.56,18.53,18.54,294988.0,18.53,18.56,18.53,18.54,294988.0
2015-06-01 14:00:00,18.54,18.58,18.53,18.56,293528.0,18.54,18.58,18.53,18.56,293528.0
2015-06-01 14:30:00,18.56,18.58,18.48,18.51,1196270.0,18.56,18.58,18.48,18.51,1196270.0
2015-06-01 15:00:00,18.52,18.61,18.5,18.57,858717.0,18.52,18.61,18.5,18.57,858717.0
2015-06-01 15:30:00,18.57,18.62,18.49,18.52,2309994.0,18.57,18.62,18.49,18.52,2309994.0
2015-06-02 09:30:00,18.45,18.45,18.29,18.35,1092608.0,18.45,18.45,18.29,18.35,1092608.0
2015-06-02 10:00:00,18.34,18.39,18.26,18.26,440205.0,18.34,18.39,18.26,18.26,440205.0
2015-06-02 10:30:00,18.27,18.29,18.24,18.25,682247.0,18.27,18.29,18.24,18.25,682247.0
2015-06-02 11:00:00,18.26,18.35,18.25,18.29,413713.0,18.26,18.35,18.25,18.29,413713.0
2015-06-02 11:30:00,18.29,18.36,18.29,18.34,495991.0,18.29,18.36,18.29,18.34,495991.0
2015-06-02 12:00:00,18.34,18.39,18.31,18.33,382011.0,18.34,18.39,18.31,18.33,382011.0
2015-06-02 12:30:00,18.33,18.37,18.32,18.35,209040.0,18.33,18.37,18.32,18.35,209040.0
2015-06-02 13:00:00,18.35,18.38,18.33,18.34,274104.0,18.35,18.38,18.33,18.34,274104.0
2015-06-02 13:30:00,18.34,18.35,18.31,18.33,396422.0,18.34,18.35,18.31,18.33,396422.0
2015-06-02 14:00:00,18.33,18.33,18.27,18.3,208652.0,18.33,18.33,18.27,18.3,208652.0
2015-06-02 14:30:00,18.3,18.33,18.29,18.31,257190.0,18.3,18.33,18.29,18.31,257190.0
2015-06-02 15:00:00,18.32,18.34,18.3,18.34,331613.0,18.32,18.34,18.3,18.34,331613.0
2015-06-02 15:30:00,18.33,18.33,18.28,18.29,1000554.0,18.33,18.33,18.28,18.29,1000554.0
2015-06-03 09:30:00,18.36,18.39,18.27,18.31,1120816.0,18.36,18.39,18.27,18.31,1120816.0
2015-06-03 10:00:00,18.31,18.33,18.25,18.31,314717.0,18.31,18.33,18.25,18.31,314717.0
2015-06-03 10:30:00,18.31,18.32,18.27,18.27,307032.0,18.31,18.32,18.27,18.27,307032.0
2015-06-03 11:00:00,18.27,18.29,18.22,18.22,270160.0,18.27,18.29,18.22,18.22,270160.0
2015-06-03 11:30:00,18.22,18.25,18.16,18.23,328010.0,18.22,18.25,18.16,18.23,328010.0
2015-06-03 12:00:00,18.22,18.24,18.19,18.23,292528.0,18.22,18.24,18.19,18.23,292528.0
2015-06-03 12:30:00,18.23,18.23,18.2,18.23,231151.0,18.23,18.23,18.2,18.23,231151.0
2015-06-03 13:00:00,18.23,18.25,18.21,18.22,203920.0,18.23,18.25,18.21,18.22,203920.0
2015-06-03 13:30:00,18.22,18.23,18.19,18.2,160074.0,18.22,18.23,18.19,18.2,160074.0
2015-06-03 14:00:00,18.2,18.24,18.2,18.23,259097.0,18.2,18.24,18.2,18.23,259097.0
2015-06-03 14:30:00,18.23,18.23,18.22,18.23,132145.0,18.23,18.23,18.22,18.23,132145.0
2015-06-03 15:00:00,18.23,18.25,18.22,18.25,290581.0,18.23,18.25,18.22,18.25,290581.0
2015-06-03 15:30:00,18.25,18.26,18.23,18.23,748819.0,18.25,18.26,18.23,18.23,748819.0
2015-06-04 09:30:00,18.13,18.18,18.03,18.07,733951.0,18.13,18.18,18.03,18.07,733951.0
2015-06-04 10:00:00,18.07,18.13,18.05,18.07,620150.0,18.07,18.13,18.05,18.07,620150.0
2015-06-04 10:30:00,18.07,18.09,17.98,18.05,582188.0,18.07,18.09,17.98,18.05,582188.0
2015-06-04 11:00:00,18.04,18.07,18.0,18.03,237121.0,18.04,18.07,18.0,18.03,237121.0
2015-06-04 11:30:00,18.03,18.04,17.97,17.98,544341.0,18.03,18.04,17.97,17.98,544341.0
2015-06-04 12:00:00,17.99,18.01,17.97,17.99,210965.0,17.99,18.01,17.97,17.99,210965.0
2015-06-04 12:30:00,17.99,18.01,17.98,17.99,207197.0,17.99,18.01,17.98,17.99,207197.0
2015-06-04 13:00:00,17.99,18.0,17.89,17.94,354723.0,17.99,18.0,17.89,17.94,354723.0
2015-06-04 13:30:00,17.94,17.99,17.92,17.97,375669.0,17.94,17.99,17.92,17.97,375669.0
2015-06-04 14:00:00,17.97,17.98,17.94,17.94,268124.0,17.97,17.98,17.94,17.94,268124.0
2015-06-04 14:30:00,17.95,17.97,17.92,17.96,292416.0,17.95,17.97,17.92,17.96,292416.0
2015-06-04 15:00:00,17.97,17.98,17.91,17.91,447742.0,17.97,17.98,17.91,17.91,447742.0
2015-06-04 15:30:00,17.91,17.92,17.86,17.92,1509358.0,17.91,17.92,17.86,17.92,1509358.0
2015-06-05 09:30:00,17.9,17.92,17.76,17.83,426597.0,17.9,17.92,17.76,17.83,426597.0
2015-06-05 10:00:00,17.83,17.87,17.81,17.83,590561.0,17.83,17.87,17.81,17.83,590561.0
2015-06-05 10:30:00,17.84,17.87,17.78,17.8,419318.0,17.84,17.87,17.78,17.8,419318.0
2015-06-05 11:00:00,17.8,17.86,17.8,17.85,442146.0,17.8,17.86,17.8,17.85,442146.0
2015-06-05 11:30:00,17.85,17.86,17.81,17.84,182169.0,17.85,17.86,17.81,17.84,182169.0
2015-06-05 12:00:00,17.84,17.85,17.74,17.76,360636.0,17.84,17.85,17.74,17.76,360636.0
2015-06-05 12:30:00,17.75,17.78,17.72,17.77,276770.0,17.75,17.78,17.72,17.77,276770.0
2015-06-05 13:00:00,17.78,17.79,17.76,17.79,191745.0,17.78,17.79,17.76,17.79,191745.0
2015-06-05 13:30:00,17.79,17.82,17.78,17.81,225556.0,17.79,17.82,17.78,17.81,225556.0
2015-06-05 14:00:00,17.81,17.86,17.8,17.82,232649.0,17.81,17.86,17.8,17.82,232649.0
2015-06-05 14:30:00,17.82,17.87,17.81,17.83,332057.0,17.82,17.87,17.81,17.83,332057.0
2015-06-05 15:00:00,17.83,17.87,17.83,17.83,396441.0,17.83,17.87,17.83,17.83,396441.0
2015-06-05 15:30:00,17.83,17.87,17.81,17.84,952501.0,17.83,17.87,17.81,17.84,952501.0
2015-06-08 09:30:00,17.82,17.84,17.59,17.62,1621816.0,17.82,17.84,17.59,17.62,1621816.0
2015-06-08 10:00:00,17.62,17.67,17.59,17.6,1508434.0,17.62,17.67,17.59,17.6,1508434.0
2015-06-08 10:30:00,17.59,17.61,17.53,17.6,801661.0,17.59,17.61,17.53,17.6,801661.0
2015-06-08 11:00:00,17.6,17.65,17.56,17.65,620817.0,17.6,17.65,17.56,17.65,620817.0
2015-06-08 11:30:00,17.64,17.71,17.6,17.64,828483.0,17.64,17.71,17.6,17.64,828483.0
2015-06-08 12:00:00,17.64,17.65,17.6,17.65,586275.0,17.64,17.65,17.6,17.65,586275.0
2015-06-08 12:30:00,17.64,17.7,17.64,17.67,406380.0,17.64,17.7,17.64,17.67,406380.0
2015-06-08 13:00:00,17.66,17.71,17.64,17.71,353045.0,17.66,17.71,17.64,17.71,353045.0
2015-06-08 13:30:00,17.7,17.76,17.69,17.76,439046.0,17.7,17.76,17.69,17.76,439046.0
2015-06-08 14:00:00,17.76,17.82,17.74,17.82,618086.0,17.76,17.82,17.74,17.82,618086.0
2015-06-08 14:30:00,17.81,17.85,17.76,17.78,697272.0,17.81,17.85,17.76,17.78,697272.0
2015-06-08 15:00:00,17.77,17.78,17.7,17.71,664179.0,17.77,17.78,17.7,17.71,664179.0
2015-06-08 15:30:00,17.71,17.73,17.67,17.7,2575230.0,17.71,17.73,17.67,17.7,2575230.0
2015-06-09 09:30:00,17.69,17.76,17.56,17.57,1934860.0,17.69,17.76,17.56,17.57,1934860.0
2015-06-09 10:00:00,17.57,17.64,17.48,17.48,1329714.0,17.57,17.64,17.48,17.48,1329714.0
2015-06-09 10:30:00,17.48,17.56,17.44,17.54,802048.0,17.48,17.56,17.44,17.54,802048.0
2015-06-09 11:00:00,17.54,17.58,17.49,17.5,664649.0,17.54,17.58,17.49,17.5,664649.0
2015-06-09 11:30:00,17.5,17.55,17.49,17.51,762114.0,17.5,17.55,17.49,17.51,762114.0
2015-06-09 12:00:00,17.51,17.52,17.43,17.48,421038.0,17.51,17.52,17.43,17.48,421038.0
2015-06-09 12:30:00,17.48,17.5,17.4,17.43,661129.0,17.48,17.5,17.4,17.43,661129.0
2015-06-09 13:00:00,17.42,17.47,17.39,17.46,569801.0,17.42,17.47,17.39,17.46,569801.0
2015-06-09 13:30:00,17.46,17.47,17.4,17.44,717034.0,17.46,17.47,17.4,17.44,717034.0
2015-06-09 14:00:00,17.44,17.45,17.42,17.43,689922.0,17.44,17.45,17.42,17.43,689922.0
2015-06-09 14:30:00,17.44,17.48,17.41,17.45,641574.0,17.44,17.48,17.41,17.45,641574.0
2015-06-09 15:00:00,17.44,17.45,17.36,17.39,522690.0,17.44,17.45,17.36,17.39,522690.0
2015-06-09 15:30:00,17.38,17.42,17.38,17.4,1095599.0,17.38,17.42,17.38,17.4,1095599.0
2015-06-10 09:30:00,17.5,17.57,17.43,17.49,774462.0,17.5,17.57,17.43,17.49,774462.0
2015-06-10 10:00:00,17.48,17.51,17.43,17.45,445849.0,17.48,17.51,17.43,17.45,445849.0
2015-06-10 10:30:00,17.45,17.48,17.38,17.45,1365794.0,17.45,17.48,17.38,17.45,1365794.0
2015-06-10 11:00:00,17.45,17.56,17.41,17.55,2109265.0,17.45,17.56,17.41,17.55,2109265.0
2015-06-10 11:30:00,17.55,17.64,17.51,17.62,1200413.0,17.55,17.64,17.51,17.62,1200413.0
2015-06-10 12:00:00,17.62,17.74,17.62,17.72,788270.0,17.62,17.74,17.62,17.72,788270.0
2015-06-10 12:30:00,17.71,17.73,17.69,17.71,250481.0,17.71,17.73,17.69,17.71,250481.0
2015-06-10 13:00:00,17.71,17.75,17.7,17.72,313669.0,17.71,17.75,17.7,17.72,313669.0
2015-06-10 13:30:00,17.72,17.75,17.67,17.7,297484.0,17.72,17.75,17.67,17.7,297484.0
2015-06-10 14:00:00,17.7,17.74,17.69,17.7,273787.0,17.7,17.74,17.69,17.7,273787.0
2015-06-10 14:30:00,17.7,17.73,17.68,17.73,359340.0,17.7,17.73,17.68,17.73,359340.0
2015-06-10 15:00:00,17.72,17.73,17.69,17.71,702129.0,17.72,17.73,17.69,17.71,702129.0
2015-06-10 15:30:00,17.71,17.76,17.7,17.73,1691246.0,17.71,17.76,17.7,17.73,1691246.0
2015-06-11 09:30:00,17.74,17.75,17.64,17.69,450909.0,17.74,17.75,17.64,17.69,450909.0
2015-06-11 10:00:00,17.69,17.8,17.67,17.76,302463.0,17.69,17.8,17.67,17.76,302463.0
2015-06-11 10:30:00,17.76,17.77,17.67,17.69,892992.0,17.76,17.77,17.67,17.69,892992.0
2015-06-11 11:00:00,17.69,17.77,17.68,17.74,809110.0,17.69,17.77,17.68,17.74,809110.0
2015-06-11 11:30:00,17.75,17.84,17.74,17.82,619113.0,17.75,17.84,17.74,17.82,619113.0
2015-06-11 12:00:00,17.82,17.86,17.81,17.84,356791.0,17.82,17.86,17.81,17.84,356791.0
2015-06-11 12:30:00,17.85,17.87,17.83,17.86,577712.0,17.85,17.87,17.83,17.86,577712.0
2015-06-11 13:00:00,17.86,17.88,17.84,17.86,244460.0,17.86,17.88,17.84,17.86,244460.0
2015-06-11 13:30:00,17.87,17.9,17.85,17.89,335230.0,17.87,17.9,17.85,17.89,335230.0
2015-06-11 14:00:00,17.89,17.92,17.85,17.85,422641.0,17.89,17.92,17.85,17.85,422641.0
2015-06-11 14:30:00,17.85,17.92,17.85,17.89,575355.0,17.85,17.92,17.85,17.89,575355.0
2015-06-11 15:00:00,17.89,17.9,17.83,17.84,406832.0,17.89,17.9,17.83,17.84,406832.0
2015-06-11 15:30:00,17.84,17.85,17.8,17.82,1056767.0,17.84,17.85,17.8,17.82,1056767.0
2015-06-12 09:30:00,17.74,17.79,17.68,17.7,411226.0,17.74,17.79,17.68,17.7,411226.0
2015-06-12 10:00:00,17.71,17.73,17.64,17.67,403564.0,17.71,17.73,17.64,17.67,403564.0
2015-06-12 10:30:00,17.67,17.67,17.55,17.55,383427.0,17.67,17.67,17.55,17.55,383427.0
2015-06-12 11:00:00,17.56,17.6,17.54,17.59,475234.0,17.56,17.6,17.54,17.59,475234.0
2015-06-12 11:30:00,17.59,17.61,17.58,17.6,530927.0,17.59,17.61,17.58,17.6,530927.0
2015-06-12 12:00:00,17.6,17.61,17.57,17.6,255354.0,17.6,17.61,17.57,17.6,255354.0
2015-06-12 12:30:00,17.61,17.62,17.59,17.59,264992.0,17.61,17.62,17.59,17.59,264992.0
2015-06-12 13:00:00,17.6,17.6,17.58,17.58,90340.0,17.6,17.6,17.58,17.58,90340.0
2015-06-12 13:30:00,17.59,17.62,17.58,17.6,397274.0,17.59,17.62,17.58,17.6,397274.0
2015-06-12 14:00:00,17.61,17.63,17.59,17.59,192822.0,17.61,17.63,17.59,17.59,192822.0
2015-06-12 14:30:00,17.59,17.6,17.55,17.55,208092.0,17.59,17.6,17.55,17.55,208092.0
2015-06-12 15:00:00,17.55,17.58,17.53,17.55,455779.0,17.55,17.58,17.53,17.55,455779.0
2015-06-12 15:30:00,17.55,17.57,17.53,17.55,660490.0,17.55,17.57,17.53,17.55,660490.0
2015-06-15 09:30:00,17.42,17.42,17.21,17.22,487263.0,17.42,17.42,17.21,17.22,487263.0
2015-06-15 10:00:00,17.22,17.37,17.21,17.32,553790.0,17.22,17.37,17.21,17.32,553790.0
2015-06-15 10:30:00,17.32,17.37,17.29,17.36,338772.0,17.32,17.37,17.29,17.36,338772.0
2015-06-15 11:00:00,17.37,17.44,17.36,17.37,282005.0,17.37,17.44,17.36,17.37,282005.0
2015-06-15 11:30:00,17.37,17.4,17.34,17.39,419422.0,17.37,17.4,17.34,17.39,419422.0
2015-06-15 12:00:00,17.39,17.45,17.38,17.43,287494.0,17.39,17.45,17.38,17.43,287494.0
2015-06-15 12:30:00,17.43,17.45,17.41,17.45,235429.0,17.43,17.45,17.41,17.45,235429.0
2015-06-15 13:00:00,17.45,17.45,17.38,17.38,277011.0,17.45,17.45,17.38,17.38,277011.0
2015-06-15 13:30:00,17.39,17.4,17.33,17.34,554363.0,17.39,17.4,17.33,17.34,554363.0
2015-06-15 14:00:00,17.34,17.41,17.33,17.4,264538.0,17.34,17.41,17.33,17.4,264538.0
2015-06-15 14:30:00,17.4,17.43,17.39,17.41,370717.0,17.4,17.43,17.39,17.41,370717.0
2015-06-15 15:00:00,17.41,17.41,17.37,17.4,923598.0,17.41,17.41,17.37,17.4,923598.0
2015-06-15 15:30:00,17.4,17.41,17.36,17.37,1751593.0,17.4,17.41,17.36,17.37,1751593.0
2015-06-16 09:30:00,17.34,17.53,17.31,17.49,1115959.0,17.34,17.53,17.31,17.49,1115959.0
2015-06-16 10:00:00,17.49,17.5,17.42,17.46,634839.0,17.49,17.5,17.42,17.46,634839.0
2015-06-16 10:30:00,17.46,17.51,17.43,17.51,689483.0,17.46,17.51,17.43,17.51,689483.0
2015-06-16 11:00:00,17.51,17.61,17.5,17.53,340746.0,17.51,17.61,17.5,17.53,340746.0
2015-06-16 11:30:00,17.53,17.55,17.48,17.51,269505.0,17.53,17.55,17.48,17.51,269505.0
2015-06-16 12:00:00,17.51,17.55,17.5,17.52,169956.0,17.51,17.55,17.5,17.52,169956.0
2015-06-16 12:30:00,17.53,17.6,17.52,17.58,269319.0,17.53,17.6,17.52,17.58,269319.0
2015-06-16 13:00:00,17.59,17.6,17.56,17.6,296738.0,17.59,17.6,17.56,17.6,296738.0
2015-06-16 13:30:00,17.6,17.62,17.55,17.55,268354.0,17.6,17.62,17.55,17.55,268354.0
2015-06-16 14:00:00,17.55,17.6,17.55,17.59,275490.0,17.55,17.6,17.55,17.59,275490.0
2015-06-16 14:30:00,17.59,17.61,17.57,17.59,252172.0,17.59,17.61,17.57,17.59,252172.0
2015-06-16 15:00:00,17.59,17.63,17.55,17.57,580189.0,17.59,17.63,17.55,17.57,580189.0
2015-06-16 15:30:00,17.56,17.59,17.55,17.58,1464030.0,17.56,17.59,17.55,17.58,1464030.0
2015-06-17 09:30:00,17.63,17.77,17.59,17.7,699030.0,17.63,17.77,17.59,17.7,699030.0
2015-06-17 10:00:00,17.71,17.75,17.69,17.71,350942.0,17.71,17.75,17.69,17.71,350942.0
2015-06-17 10:30:00,17.71,17.75,17.69,17.71,425146.0,17.71,17.75,17.69,17.71,425146.0
2015-06-17 11:00:00,17.71,17.73,17.69,17.71,365605.0,17.71,17.73,17.69,17.71,365605.0
2015-06-17 11:30:00,17.71,17.75,17.68,17.73,431436.0,17.71,17.75,17.68,17.73,431436.0
2015-06-17 12:00:00,17.73,17.74,17.71,17.72,422059.0,17.73,17.74,17.71,17.72,422059.0
2015-06-17 12:30:00,17.72,17.73,17.6,17.61,218588.0,17.72,17.73,17.6,17.61,218588.0
2015-06-17 13:00:00,17.61,17.63,17.58,17.6,196423.0,17.61,17.63,17.58,17.6,196423.0
2015-06-17 13:30:00,17.6,17.64,17.56,17.62,220591.0,17.6,17.64,17.56,17.62,220591.0
2015-06-17 14:00:00,17.62,17.68,17.55,17.64,617232.0,17.62,17.68,17.55,17.64,617232.0
2015-06-17 14:30:00,17.64,17.71,17.63,17.67,483784.0,17.64,17.71,17.63,17.67,483784.0
2015-06-17 15:00:00,17.67,17.69,17.65,17.68,707246.0,17.67,17.69,17.65,17.68,707246.0
2015-06-17 15:30:00,17.69,17.69,17.6,17.62,790689.0,17.69,17.69,17.6,17.62,790689.0
2015-06-18 09:30:00,17.65,17.79,17.65,17.71,666165.0,17.65,17.79,17.65,17.71,666165.0
2015-06-18 10:00:00,17.71,17.84,17.7,17.83,870141.0,17.71,17.84,17.7,17.83,870141.0
2015-06-18 10:30:00,17.84,17.84,17.79,17.8,334180.0,17.84,17.84,17.79,17.8,334180.0
2015-06-18 11:00:00,17.8,17.83,17.79,17.83,572695.0,17.8,17.83,17.79,17.83,572695.0
2015-06-18 11:30:00,17.83,17.86,17.81,17.82,271989.0,17.83,17.86,17.81,17.82,271989.0
2015-06-18 12:00:00,17.82,17.88,17.81,17.87,400224.0,17.82,17.88,17.81,17.87,400224.0
2015-06-18 12:30:00,17.87,17.91,17.85,17.87,338586.0,17.87,17.91,17.85,17.87,338586.0
2015-06-18 13:00:00,17.86,17.89,17.83,17.83,322974.0,17.86,17.89,17.83,17.83,322974.0
2015-06-18 13:30:00,17.83,17.85,17.82,17.84,1555723.0,17.83,17.85,17.82,17.84,1555723.0
2015-06-18 14:00:00,17.84,17.9,17.83,17.9,488397.0,17.84,17.9,17.83,17.9,488397.0
2015-06-18 14:30:00,17.9,17.99,17.87,17.96,1173525.0,17.9,17.99,17.87,17.96,1173525.0
2015-06-18 15:00:00,17.97,18.04,17.96,18.03,701420.0,17.97,18.04,17.96,18.03,701420.0
2015-06-18 15:30:00,18.03,18.04,17.99,18.01,1467760.0,18.03,18.04,17.99,18.01,1467760.0
2015-06-19 09:30:00,18.0,18.09,17.9,17.94,1749241.0,18.0,18.09,17.9,17.94,1749241.0
2015-06-19 10:00:00,17.94,17.99,17.92,17.95,403663.0,17.94,17.99,17.92,17.95,403663.0
2015-06-19 10:30:00,17.95,17.95,17.9,17.93,354380.0,17.95,17.95,17.9,17.93,354380.0
2015-06-19 11:00:00,17.93,17.94,17.91,17.92,201150.0,17.93,17.94,17.91,17.92,201150.0
2015-06-19 11:30:00,17.92,17.93,17.89,17.91,161027.0,17.92,17.93,17.89,17.91,161027.0
2015-06-19 12:00:00,17.91,17.93,17.9,17.91,173016.0,17.91,17.93,17.9,17.91,173016.0
2015-06-19 12:30:00,17.9,17.94,17.9,17.92,169034.0,17.9,17.94,17.9,17.92,169034.0
2015-06-19 13:00:00,17.92,17.94,17.91,17.93,247373.0,17.92,17.94,17.91,17.93,247373.0
2015-06-19 13:30:00,17.93,17.97,17.92,17.93,177423.0,17.93,17.97,17.92,17.93,177423.0
2015-06-19 14:00:00,17.94,17.94,17.91,17.91,210685.0,17.94,17.94,17.91,17.91,210685.0
2015-06-19 14:30:00,17.92,17.92,17.87,17.89,451193.0,17.92,17.92,17.87,17.89,451193.0
2015-06-19 15:00:00,17.89,17.89,17.88,17.89,463475.0,17.89,17.89,17.88,17.89,463475.0
2015-06-19 15:30:00,17.89,18.09,17.82,17.91,8403308.0,17.89,18.09,17.82,17.91,8403308.0
2015-06-22 09:30:00,17.93,18.07,17.93,18.0,750115.0,17.93,18.07,17.93,18.0,750115.0
2015-06-22 10:00:00,18.0,18.03,17.97,18.02,425006.0,18.0,18.03,17.97,18.02,425006.0
2015-06-22 10:30:00,18.02,18.02,17.97,17.98,408205.0,18.02,18.02,17.97,17.98,408205.0
2015-06-22 11:00:00,17.98,18.05,17.97,18.04,257645.0,17.98,18.05,17.97,18.04,257645.0
2015-06-22 11:30:00,18.04,18.05,18.01,18.03,255943.0,18.04,18.05,18.01,18.03,255943.0
2015-06-22 12:00:00,18.04,18.05,18.01,18.03,261039.0,18.04,18.05,18.01,18.03,261039.0
2015-06-22 12:30:00,18.03,18.05,17.99,18.03,242306.0,18.03,18.05,17.99,18.03,242306.0
2015-06-22 13:00:00,18.04,18.04,17.98,17.98,204227.0,18.04,18.04,17.98,17.98,204227.0
2015-06-22 13:30:00,17.98,18.03,17.97,18.03,190015.0,17.98,18.03,17.97,18.03,190015.0
2015-06-22 14:00:00,18.03,18.05,18.0,18.01,463059.0,18.03,18.05,18.0,18.01,463059.0
2015-06-22 14:30:00,18.0,18.01,17.94,17.95,677455.0,18.0,18.01,17.94,17.95,677455.0
2015-06-22 15:00:00,17.96,17.99,17.94,17.96,645885.0,17.96,17.99,17.94,17.96,645885.0
2015-06-22 15:30:00,17.96,17.97,17.89,17.9,1336446.0,17.96,17.97,17.89,17.9,1336446.0
2015-06-23 09:30:00,17.93,17.98,17.91,17.92,526369.0,17.93,17.98,17.91,17.92,526369.0
2015-06-23 10:00:00,17.92,18.05,17.91,17.95,668997.0,17.92,18.05,17.91,17.95,668997.0
2015-06-23 10:30:00,17.96,18.06,17.96,18.05,791642.0,17.96,18.06,17.96,18.05,791642.0
2015-06-23 11:00:00,18.04,18.05,18.01,18.02,416828.0,18.04,18.05,18.01,18.02,416828.0
2015-06-23 11:30:00,18.02,18.03,17.95,17.98,519192.0,18.02,18.03,17.95,17.98,519192.0
2015-06-23 12:00:00,17.98,17.99,17.93,17.94,463796.0,17.98,17.99,17.93,17.94,463796.0
2015-06-23 12:30:00,17.94,17.97,17.93,17.95,704095.0,17.94,17.97,17.93,17.95,704095.0
2015-06-23 13:00:00,17.96,17.96,17.95,17.96,270551.0,17.96,17.96,17.95,17.96,270551.0
2015-06-23 13:30:00,17.95,17.97,17.93,17.94,357905.0,17.95,17.97,17.93,17.94,357905.0
2015-06-23 14:00:00,17.93,17.95,17.91,17.95,226511.0,17.93,17.95,17.91,17.95,226511.0
2015-06-23 14:30:00,17.95,17.97,17.93,17.96,773038.0,17.95,17.97,17.93,17.96,773038.0
2015-06-23 15:00:00,17.96,17.98,17.94,17.96,938845.0,17.96,17.98,17.94,17.96,938845.0
2015-06-23 15:30:00,17.96,17.97,17.94,17.96,1112471.0,17.96,17.97,17.94,17.96,1112471.0
2015-06-24 09:30:00,18.01,18.05,17.9,17.93,832181.0,18.01,18.05,17.9,17.93,832181.0
2015-06-24 10:00:00,17.92,18.01,17.84,18.0,1131591.0,17.92,18.01,17.84,18.0,1131591.0
2015-06-24 10:30:00,18.0,18.01,17.94,17.94,181772.0,18.0,18.01,17.94,17.94,181772.0
2015-06-24 11:00:00,17.95,18.01,17.92,18.01,573975.0,17.95,18.01,17.92,18.01,573975.0
2015-06-24 11:30:00,18.01,18.04,18.0,18.01,205616.0,18.01,18.04,18.0,18.01,205616.0
2015-06-24 12:00:00,18.0,18.01,17.93,17.93,205879.0,18.0,18.01,17.93,17.93,205879.0
2015-06-24 12:30:00,17.93,17.96,17.89,17.91,171980.0,17.93,17.96,17.89,17.91,171980.0
2015-06-24 13:00:00,17.92,17.95,17.88,17.91,226942.0,17.92,17.95,17.88,17.91,226942.0
2015-06-24 13:30:00,17.91,17.91,17.86,17.89,154115.0,17.91,17.91,17.86,17.89,154115.0
2015-06-24 14:00:00,17.89,17.9,17.87,17.9,373792.0,17.89,17.9,17.87,17.9,373792.0
2015-06-24 14:30:00,17.9,17.95,17.89,17.95,402124.0,17.9,17.95,17.89,17.95,402124.0
2015-06-24 15:00:00,17.95,17.98,17.93,17.96,437604.0,17.95,17.98,17.93,17.96,437604.0
2015-06-24 15:30:00,17.96,17.98,17.91,17.95,2204846.0,17.96,17.98,17.91,17.95,2204846.0
2015-06-25 09:30:00,17.97,18.02,17.93,17.99,683722.0,17.97,18.02,17.93,17.99,683722.0
2015-06-25 10:00:00,17.99,18.24,17.97,18.23,741069.0,17.99,18.24,17.97,18.23,741069.0
2015-06-25 10:30:00,18.23,18.25,18.17,18.23,726915.0,18.23,18.25,18.17,18.23,726915.0
2015-06-25 11:00:00,18.22,18.28,18.2,18.22,314490.0,18.22,18.28,18.2,18.22,314490.0
2015-06-25 11:30:00,18.22,18.24,18.18,18.21,207992.0,18.22,18.24,18.18,18.21,207992.0
2015-06-25 12:00:00,18.2,18.23,18.19,18.22,638414.0,18.2,18.23,18.19,18.22,638414.0
2015-06-25 12:30:00,18.22,18.25,18.21,18.23,337629.0,18.22,18.25,18.21,18.23,337629.0
2015-06-25 13:00:00,18.23,18.26,18.22,18.25,587813.0,18.23,18.26,18.22,18.25,587813.0
2015-06-25 13:30:00,18.24,18.28,18.24,18.26,455519.0,18.24,18.28,18.24,18.26,455519.0
2015-06-25 14:00:00,18.25,18.27,18.17,18.18,1404007.0,18.25,18.27,18.17,18.18,1404007.0
2015-06-25 14:30:00,18.18,18.22,18.17,18.2,837052.0,18.18,18.22,18.17,18.2,837052.0
2015-06-25 15:00:00,18.2,18.23,18.19,18.22,345413.0,18.2,18.23,18.19,18.22,345413.0
2015-06-25 15:30:00,18.22,18.25,18.21,18.23,1757294.0,18.22,18.25,18.21,18.23,1757294.0
2015-06-26 09:30:00,18.29,18.35,18.2,18.34,1154621.0,18.29,18.35,18.2,18.34,1154621.0
2015-06-26 10:00:00,18.34,18.35,18.25,18.27,407161.0,18.34,18.35,18.25,18.27,407161.0
2015-06-26 10:30:00,18.28,18.28,18.21,18.21,974334.0,18.28,18.28,18.21,18.21,974334.0
2015-06-26 11:00:00,18.21,18.23,18.19,18.21,394820.0,18.21,18.23,18.19,18.21,394820.0
2015-06-26 11:30:00,18.22,18.23,18.14,18.15,337651.0,18.22,18.23,18.14,18.15,337651.0
2015-06-26 12:00:00,18.15,18.16,18.14,18.15,388043.0,18.15,18.16,18.14,18.15,388043.0
2015-06-26 12:30:00,18.14,18.15,18.02,18.02,599039.0,18.14,18.15,18.02,18.02,599039.0
2015-06-26 13:00:00,18.03,18.05,18.01,18.05,619701.0,18.03,18.05,18.01,18.05,619701.0
2015-06-26 13:30:00,18.05,18.11,18.03,18.08,372636.0,18.05,18.11,18.03,18.08,372636.0
2015-06-26 14:00:00,18.08,18.08,18.05,18.07,434429.0,18.08,18.08,18.05,18.07,434429.0
2015-06-26 14:30:00,18.07,18.08,18.03,18.05,440864.0,18.07,18.08,18.03,18.05,440864.0
2015-06-26 15:00:00,18.06,18.13,18.04,18.13,574721.0,18.06,18.13,18.04,18.13,574721.0
2015-06-26 15:30:00,18.13,18.13,18.08,18.1,2290091.0,18.13,18.13,18.08,18.1,2290091.0
2015-06-29 09:30:00,17.91,18.25,17.89,18.09,2267646.0,17.91,18.25,17.89,18.09,2267646.0
2015-06-29 10:00:00,18.1,18.12,18.02,18.06,909182.0,18.1,18.12,18.02,18.06,909182.0
2015-06-29 10:30:00,18.06,18.13,18.03,18.03,336697.0,18.06,18.13,18.03,18.03,336697.0
2015-06-29 11:00:00,18.04,18.1,18.01,18.07,659873.0,18.04,18.1,18.01,18.07,659873.0
2015-06-29 11:30:00,18.07,18.08,18.01,18.04,607745.0,18.07,18.08,18.01,18.04,607745.0
2015-06-29 12:00:00,18.03,18.07,18.0,18.03,339997.0,18.03,18.07,18.0,18.03,339997.0
2015-06-29 12:30:00,18.03,18.06,18.02,18.04,413204.0,18.03,18.06,18.02,18.04,413204.0
2015-06-29 13:00:00,18.04,18.05,17.99,17.99,319043.0,18.04,18.05,17.99,17.99,319043.0
2015-06-29 13:30:00,17.99,18.02,17.96,18.02,581479.0,17.99,18.02,17.96,18.02,581479.0
2015-06-29 14:00:00,18.02,18.02,17.95,17.96,826402.0,18.02,18.02,17.95,17.96,826402.0
2015-06-29 14:30:00,17.95,18.01,17.91,17.96,909462.0,17.95,18.01,17.91,17.96,909462.0
2015-06-29 15:00:00,17.96,17.96,17.88,17.92,880703.0,17.96,17.96,17.88,17.92,880703.0
2015-06-29 15:30:00,17.92,17.93,17.78,17.8,1996281.0,17.92,17.93,17.78,17.8,1996281.0
2015-06-30 09:30:00,17.99,18.0,17.79,17.82,1367889.0,17.99,18.0,17.79,17.82,1367889.0
2015-06-30 10:00:00,17.83,17.86,17.74,17.8,1500184.0,17.83,17.86,17.74,17.8,1500184.0
2015-06-30 10:30:00,17.8,17.8,17.65,17.74,1419246.0,17.8,17.8,17.65,17.74,1419246.0
2015-06-30 11:00:00,17.74,17.78,17.63,17.64,1272295.0,17.74,17.78,17.63,17.64,1272295.0
2015-06-30 11:30:00,17.64,17.71,17.62,17.64,645309.0,17.64,17.71,17.62,17.64,645309.0
2015-06-30 12:00:00,17.65,17.7,17.64,17.65,534015.0,17.65,17.7,17.64,17.65,534015.0
2015-06-30 12:30:00,17.66,17.7,17.64,17.7,257340.0,17.66,17.7,17.64,17.7,257340.0
2015-06-30 13:00:00,17.7,17.7,17.64,17.66,310228.0,17.7,17.7,17.64,17.66,310228.0
2015-06-30 13:30:00,17.67,17.74,17.66,17.7,701613.0,17.67,17.74,17.66,17.7,701613.0
2015-06-30 14:00:00,17.71,17.8,17.7,17.74,407533.0,17.71,17.8,17.7,17.74,407533.0
2015-06-30 14:30:00,17.74,17.76,17.69,17.73,510951.0,17.74,17.76,17.69,17.73,510951.0
2015-06-30 15:00:00,17.73,17.75,17.69,17.7,870894.0,17.73,17.75,17.69,17.7,870894.0
2015-06-30 15:30:00,17.7,17.75,17.67,17.69,2271094.0,17.7,17.75,17.67,17.69,2271094.0
2015-07-01 09:30:00,17.82,17.91,17.7,17.87,1529758.0,17.82,17.91,17.7,17.87,1529758.0
2015-07-01 10:00:00,17.86,17.96,17.85,17.91,1445211.0,17.86,17.96,17.85,17.91,1445211.0
2015-07-01 10:30:00,17.9,17.92,17.82,17.85,366926.0,17.9,17.92,17.82,17.85,366926.0
2015-07-01 11:00:00,17.86,17.91,17.83,17.88,286034.0,17.86,17.91,17.83,17.88,286034.0
2015-07-01 11:30:00,17.88,17.9,17.85,17.86,167041.0,17.88,17.9,17.85,17.86,167041.0
2015-07-01 12:00:00,17.85,17.89,17.84,17.86,317699.0,17.85,17.89,17.84,17.86,317699.0
2015-07-01 12:30:00,17.87,17.87,17.78,17.79,271959.0,17.87,17.87,17.78,17.79,271959.0
2015-07-01 13:00:00,17.78,17.85,17.76,17.82,260611.0,17.78,17.85,17.76,17.82,260611.0
2015-07-01 13:30:00,17.81,17.87,17.8,17.8,214221.0,17.81,17.87,17.8,17.8,214221.0
2015-07-01 14:00:00,17.8,17.82,17.77,17.81,382876.0,17.8,17.82,17.77,17.81,382876.0
2015-07-01 14:30:00,17.8,17.81,17.77,17.8,410072.0,17.8,17.81,17.77,17.8,410072.0
2015-07-01 15:00:00,17.79,17.82,17.78,17.81,463067.0,17.79,17.82,17.78,17.81,463067.0
2015-07-01 15:30:00,17.8,17.83,17.79,17.8,1421996.0,17.8,17.83,17.79,17.8,1421996.0
2015-07-02 09:30:00,17.8,17.8,17.68,17.74,664780.0,17.8,17.8,17.68,17.74,664780.0
2015-07-02 10:00:00,17.74,17.75,17.63,17.67,459475.0,17.74,17.75,17.63,17.67,459475.0
2015-07-02 10:30:00,17.66,17.69,17.59,17.63,697838.0,17.66,17.69,17.59,17.63,697838.0
2015-07-02 11:00:00,17.63,17.63,17.59,17.62,197924.0,17.63,17.63,17.59,17.62,197924.0
2015-07-02 11:30:00,17.61,17.64,17.58,17.61,188040.0,17.61,17.64,17.58,17.61,188040.0
2015-07-02 12:00:00,17.62,17.63,17.56,17.57,120721.0,17.62,17.63,17.56,17.57,120721.0
2015-07-02 12:30:00,17.58,17.58,17.54,17.56,143071.0,17.58,17.58,17.54,17.56,143071.0
2015-07-02 13:00:00,17.57,17.58,17.53,17.55,448348.0,17.57,17.58,17.53,17.55,448348.0
2015-07-02 13:30:00,17.55,17.55,17.5,17.51,383602.0,17.55,17.55,17.5,17.51,383602.0
2015-07-02 14:00:00,17.51,17.52,17.48,17.52,906911.0,17.51,17.52,17.48,17.52,906911.0
2015-07-02 14:30:00,17.52,17.56,17.51,17.54,447954.0,17.52,17.56,17.51,17.54,447954.0
2015-07-02 15:00:00,17.53,17.55,17.52,17.55,445212.0,17.53,17.55,17.52,17.55,445212.0
2015-07-02 15:30:00,17.55,17.58,17.52,17.56,1250585.0,17.55,17.58,17.52,17.56,1250585.0
2015-07-06 09:30:00,17.42,17.55,17.42,17.53,651059.0,17.42,17.55,17.42,17.53,651059.0
2015-07-06 10:00:00,17.53,17.62,17.5,17.61,411435.0,17.53,17.62,17.5,17.61,411435.0
2015-07-06 10:30:00,17.62,17.68,17.57,17.63,552901.0,17.62,17.68,17.57,17.63,552901.0
2015-07-06 11:00:00,17.63,17.65,17.54,17.55,477874.0,17.63,17.65,17.54,17.55,477874.0
2015-07-06 11:30:00,17.55,17.62,17.55,17.61,587032.0,17.55,17.62,17.55,17.61,587032.0
2015-07-06 12:00:00,17.62,17.66,17.61,17.64,295574.0,17.62,17.66,17.61,17.64,295574.0
2015-07-06 12:30:00,17.64,17.65,17.57,17.6,287137.0,17.64,17.65,17.57,17.6,287137.0
2015-07-06 13:00:00,17.6,17.6,17.51,17.52,497183.0,17.6,17.6,17.51,17.52,497183.0
2015-07-06 13:30:00,17.51,17.52,17.43,17.46,434558.0,17.51,17.52,17.43,17.46,434558.0
2015-07-06 14:00:00,17.45,17.49,17.44,17.45,660977.0,17.45,17.49,17.44,17.45,660977.0
2015-07-06 14:30:00,17.46,17.52,17.44,17.52,435657.0,17.46,17.52,17.44,17.52,435657.0
2015-07-06 15:00:00,17.52,17.55,17.49,17.55,457291.0,17.52,17.55,17.49,17.55,457291.0
2015-07-06 15:30:00,17.55,17.6,17.54,17.55,1532569.0,17.55,17.6,17.54,17.55,1532569.0
2015-07-07 09:30:00,17.66,17.71,17.55,17.58,767986.0,17.66,17.71,17.55,17.58,767986.0
2015-07-07 10:00:00,17.57,17.58,17.46,17.52,765684.0,17.57,17.58,17.46,17.52,765684.0
2015-07-07 10:30:00,17.51,17.55,17.44,17.53,641772.0,17.51,17.55,17.44,17.53,641772.0
2015-07-07 11:00:00,17.53,17.53,17.42,17.44,361563.0,17.53,17.53,17.42,17.44,361563.0
2015-07-07 11:30:00,17.44,17.53,17.39,17.51,447292.0,17.44,17.53,17.39,17.51,447292.0
2015-07-07 12:00:00,17.52,17.57,17.5,17.57,373841.0,17.52,17.57,17.5,17.57,373841.0
2015-07-07 12:30:00,17.57,17.66,17.56,17.62,452877.0,17.57,17.66,17.56,17.62,452877.0
2015-07-07 13:00:00,17.63,17.68,17.59,17.68,750530.0,17.63,17.68,17.59,17.68,750530.0
2015-07-07 13:30:00,17.68,17.69,17.62,17.65,366506.0,17.68,17.69,17.62,17.65,366506.0
2015-07-07 14:00:00,17.65,17.67,17.56,17.59,445326.0,17.65,17.67,17.56,17.59,445326.0
2015-07-07 14:30:00,17.59,17.77,17.58,17.77,1224250.0,17.59,17.77,17.58,17.77,1224250.0
2015-07-07 15:00:00,17.77,17.78,17.71,17.75,782571.0,17.77,17.78,17.71,17.75,782571.0
2015-07-07 15:30:00,17.74,17.83,17.73,17.8,1338986.0,17.74,17.83,17.73,17.8,1338986.0
2015-07-08 09:30:00,17.68,17.74,17.56,17.56,784336.0,17.68,17.74,17.56,17.56,784336.0
2015-07-08 10:00:00,17.56,17.62,17.53,17.53,1235672.0,17.56,17.62,17.53,17.53,1235672.0
2015-07-08 10:30:00,17.53,17.6,17.5,17.58,994088.0,17.53,17.6,17.5,17.58,994088.0
2015-07-08 11:00:00,17.58,17.58,17.51,17.53,373062.0,17.58,17.58,17.51,17.53,373062.0
2015-07-08 11:30:00,17.53,17.56,17.52,17.55,530589.0,17.53,17.56,17.52,17.55,530589.0
2015-07-08 12:00:00,17.55,17.62,17.54,17.6,341121.0,17.55,17.62,17.54,17.6,341121.0
2015-07-08 12:30:00,17.6,17.66,17.57,17.66,352125.0,17.6,17.66,17.57,17.66,352125.0
2015-07-08 13:00:00,17.65,17.68,17.59,17.66,354541.0,17.65,17.68,17.59,17.66,354541.0
2015-07-08 13:30:00,17.66,17.67,17.6,17.63,237610.0,17.66,17.67,17.6,17.63,237610.0
2015-07-08 14:00:00,17.63,17.64,17.56,17.61,442600.0,17.63,17.64,17.56,17.61,442600.0
2015-07-08 14:30:00,17.61,17.61,17.51,17.52,651182.0,17.61,17.61,17.51,17.52,651182.0
2015-07-08 15:00:00,17.53,17.6,17.48,17.48,683580.0,17.53,17.6,17.48,17.48,683580.0
2015-07-08 15:30:00,17.48,17.52,17.45,17.46,1175555.0,17.48,17.52,17.45,17.46,1175555.0
2015-07-09 09:30:00,17.67,17.67,17.5,17.61,664195.0,17.67,17.67,17.5,17.61,664195.0
2015-07-09 10:00:00,17.6,17.63,17.57,17.58,248364.0,17.6,17.63,17.57,17.58,248364.0
2015-07-09 10:30:00,17.58,17.65,17.58,17.63,273797.0,17.58,17.65,17.58,17.63,273797.0
2015-07-09 11:00:00,17.63,17.68,17.6,17.61,434182.0,17.63,17.68,17.6,17.61,434182.0
2015-07-09 11:30:00,17.61,17.64,17.57,17.6,501003.0,17.61,17.64,17.57,17.6,501003.0
2015-07-09 12:00:00,17.6,17.63,17.58,17.6,305165.0,17.6,17.63,17.58,17.6,305165.0
2015-07-09 12:30:00,17.6,17.63,17.6,17.61,356221.0,17.6,17.63,17.6,17.61,356221.0
2015-07-09 13:00:00,17.61,17.62,17.55,17.58,238424.0,17.61,17.62,17.55,17.58,238424.0
2015-07-09 13:30:00,17.58,17.61,17.57,17.61,203420.0,17.58,17.61,17.57,17.61,203420.0
2015-07-09 14:00:00,17.61,17.61,17.52,17.54,211645.0,17.61,17.61,17.52,17.54,211645.0
2015-07-09 14:30:00,17.53,17.59,17.53,17.56,232129.0,17.53,17.59,17.53,17.56,232129.0
2015-07-09 15:00:00,17.56,17.6,17.49,17.5,971804.0,17.56,17.6,17.49,17.5,971804.0
2015-07-09 15:30:00,17.5,17.51,17.45,17.46,1722609.0,17.5,17.51,17.45,17.46,1722609.0
2015-07-10 09:30:00,17.66,17.7,17.6,17.62,521218.0,17.66,17.7,17.6,17.62,521218.0
2015-07-10 10:00:00,17.61,17.73,17.61,17.64,544987.0,17.61,17.73,17.61,17.64,544987.0
2015-07-10 10:30:00,17.64,17.66,17.53,17.54,1303255.0,17.64,17.66,17.53,17.54,1303255.0
2015-07-10 11:00:00,17.54,17.63,17.53,17.59,453942.0,17.54,17.63,17.53,17.59,453942.0
2015-07-10 11:30:00,17.59,17.61,17.56,17.61,350194.0,17.59,17.61,17.56,17.61,350194.0
2015-07-10 12:00:00,17.61,17.62,17.58,17.59,163669.0,17.61,17.62,17.58,17.59,163669.0
2015-07-10 12:30:00,17.6,17.6,17.56,17.59,204985.0,17.6,17.6,17.56,17.59,204985.0
2015-07-10 13:00:00,17.59,17.6,17.54,17.57,337222.0,17.59,17.6,17.54,17.57,337222.0
2015-07-10 13:30:00,17.57,17.57,17.51,17.53,247297.0,17.57,17.57,17.51,17.53,247297.0
2015-07-10 14:00:00,17.53,17.56,17.53,17.53,470041.0,17.53,17.56,17.53,17.53,470041.0
2015-07-10 14:30:00,17.54,17.58,17.53,17.57,414746.0,17.54,17.58,17.53,17.57,414746.0
2015-07-10 15:00:00,17.57,17.6,17.56,17.58,567625.0,17.57,17.6,17.56,17.58,567625.0
2015-07-10 15:30:00,17.58,17.64,17.56,17.61,1234544.0,17.58,17.64,17.56,17.61,1234544.0
2015-07-13 09:30:00,17.79,17.89,17.77,17.79,812450.0,17.79,17.89,17.77,17.79,812450.0
2015-07-13 10:00:00,17.8,17.84,17.72,17.73,1165916.0,17.8,17.84,17.72,17.73,1165916.0
2015-07-13 10:30:00,17.73,17.77,17.69,17.73,685901.0,17.73,17.77,17.69,17.73,685901.0
2015-07-13 11:00:00,17.73,17.73,17.65,17.66,333197.0,17.73,17.73,17.65,17.66,333197.0
2015-07-13 11:30:00,17.66,17.72,17.66,17.69,279202.0,17.66,17.72,17.66,17.69,279202.0
2015-07-13 12:00:00,17.69,17.7,17.65,17.69,176031.0,17.69,17.7,17.65,17.69,176031.0
2015-07-13 12:30:00,17.69,17.69,17.62,17.64,265515.0,17.69,17.69,17.62,17.64,265515.0
2015-07-13 13:00:00,17.64,17.65,17.63,17.64,153327.0,17.64,17.65,17.63,17.64,153327.0
2015-07-13 13:30:00,17.64,17.65,17.57,17.61,478771.0,17.64,17.65,17.57,17.61,478771.0
2015-07-13 14:00:00,17.61,17.64,17.6,17.62,371566.0,17.61,17.64,17.6,17.62,371566.0
2015-07-13 14:30:00,17.62,17.64,17.61,17.63,872988.0,17.62,17.64,17.61,17.63,872988.0
2015-07-13 15:00:00,17.64,17.67,17.63,17.65,537345.0,17.64,17.67,17.63,17.65,537345.0
2015-07-13 15:30:00,17.65,17.67,17.63,17.66,1925231.0,17.65,17.67,17.63,17.66,1925231.0
2015-07-14 09:30:00,17.7,17.82,17.68,17.81,385797.0,17.7,17.82,17.68,17.81,385797.0
2015-07-14 10:00:00,17.81,17.84,17.76,17.84,543043.0,17.81,17.84,17.76,17.84,543043.0
2015-07-14 10:30:00,17.84,17.85,17.8,17.83,524297.0,17.84,17.85,17.8,17.83,524297.0
2015-07-14 11:00:00,17.82,17.86,17.82,17.86,259986.0,17.82,17.86,17.82,17.86,259986.0
2015-07-14 11:30:00,17.86,17.88,17.85,17.88,274083.0,17.86,17.88,17.85,17.88,274083.0
2015-07-14 12:00:00,17.88,17.89,17.86,17.87,157755.0,17.88,17.89,17.86,17.87,157755.0
2015-07-14 12:30:00,17.87,17.87,17.84,17.86,129111.0,17.87,17.87,17.84,17.86,129111.0
2015-07-14 13:00:00,17.86,17.87,17.85,17.85,128019.0,17.86,17.87,17.85,17.85,128019.0
2015-07-14 13:30:00,17.86,17.87,17.84,17.87,239806.0,17.86,17.87,17.84,17.87,239806.0
2015-07-14 14:00:00,17.87,17.88,17.84,17.87,164105.0,17.87,17.88,17.84,17.87,164105.0
2015-07-14 14:30:00,17.87,17.91,17.87,17.87,264151.0,17.87,17.91,17.87,17.87,264151.0
2015-07-14 15:00:00,17.88,17.95,17.87,17.94,580752.0,17.88,17.95,17.87,17.94,580752.0
2015-07-14 15:30:00,17.95,17.95,17.88,17.89,2453999.0,17.95,17.95,17.88,17.89,2453999.0
2015-07-15 09:30:00,17.87,17.87,17.57,17.78,902164.0,17.87,17.87,17.57,17.78,902164.0
2015-07-15 10:00:00,17.78,17.81,17.77,17.81,324179.0,17.78,17.81,17.77,17.81,324179.0
2015-07-15 10:30:00,17.8,17.83,17.76,17.78,248096.0,17.8,17.83,17.76,17.78,248096.0
2015-07-15 11:00:00,17.78,17.85,17.76,17.81,214013.0,17.78,17.85,17.76,17.81,214013.0
2015-07-15 11:30:00,17.81,17.81,17.76,17.78,229470.0,17.81,17.81,17.76,17.78,229470.0
2015-07-15 12:00:00,17.78,17.78,17.75,17.77,292607.0,17.78,17.78,17.75,17.77,292607.0
2015-07-15 12:30:00,17.78,17.79,17.76,17.78,126628.0,17.78,17.79,17.76,17.78,126628.0
2015-07-15 13:00:00,17.78,17.8,17.76,17.79,129812.0,17.78,17.8,17.76,17.79,129812.0
2015-07-15 13:30:00,17.79,17.8,17.77,17.79,100840.0,17.79,17.8,17.77,17.79,100840.0
2015-07-15 14:00:00,17.79,17.8,17.77,17.79,98420.0,17.79,17.8,17.77,17.79,98420.0
2015-07-15 14:30:00,17.78,17.79,17.73,17.75,387562.0,17.78,17.79,17.73,17.75,387562.0
2015-07-15 15:00:00,17.75,17.77,17.72,17.74,381105.0,17.75,17.77,17.72,17.74,381105.0
2015-07-15 15:30:00,17.73,17.74,17.69,17.73,678944.0,17.73,17.74,17.69,17.73,678944.0
2015-07-16 09:30:00,17.87,17.92,17.77,17.89,464169.0,17.87,17.92,17.77,17.89,464169.0
2015-07-16 10:00:00,17.89,17.93,17.81,17.85,455612.0,17.89,17.93,17.81,17.85,455612.0
2015-07-16 10:30:00,17.85,17.91,17.85,17.9,226438.0,17.85,17.91,17.85,17.9,226438.0
2015-07-16 11:00:00,17.89,17.9,17.85,17.89,167341.0,17.89,17.9,17.85,17.89,167341.0
2015-07-16 11:30:00,17.89,17.9,17.87,17.89,77441.0,17.89,17.9,17.87,17.89,77441.0
2015-07-16 12:00:00,17.88,17.9,17.86,17.89,131208.0,17.88,17.9,17.86,17.89,131208.0
2015-07-16 12:30:00,17.9,17.91,17.89,17.9,106406.0,17.9,17.91,17.89,17.9,106406.0
2015-07-16 13:00:00,17.89,17.92,17.89,17.92,90951.0,17.89,17.92,17.89,17.92,90951.0
2015-07-16 13:30:00,17.91,17.92,17.89,17.9,279956.0,17.91,17.92,17.89,17.9,279956.0
2015-07-16 14:00:00,17.89,17.92,17.89,17.89,567227.0,17.89,17.92,17.89,17.89,567227.0
2015-07-16 14:30:00,17.89,17.95,17.89,17.94,497352.0,17.89,17.95,17.89,17.94,497352.0
2015-07-16 15:00:00,17.94,17.94,17.92,17.94,159482.0,17.94,17.94,17.92,17.94,159482.0
2015-07-16 15:30:00,17.94,17.95,17.91,17.94,583125.0,17.94,17.95,17.91,17.94,583125.0
2015-07-17 09:30:00,17.92,17.94,17.84,17.91,610961.0,17.92,17.94,17.84,17.91,610961.0
2015-07-17 10:00:00,17.93,17.98,17.89,17.98,779907.0,17.93,17.98,17.89,17.98,779907.0
2015-07-17 10:30:00,17.98,17.99,17.96,17.97,236320.0,17.98,17.99,17.96,17.97,236320.0
2015-07-17 11:00:00,17.97,17.98,17.86,17.87,449568.0,17.97,17.98,17.86,17.87,449568.0
2015-07-17 11:30:00,17.87,17.89,17.84,17.84,330743.0,17.87,17.89,17.84,17.84,330743.0
2015-07-17 12:00:00,17.84,17.86,17.81,17.86,201745.0,17.84,17.86,17.81,17.86,201745.0
2015-07-17 12:30:00,17.86,17.87,17.83,17.86,269894.0,17.86,17.87,17.83,17.86,269894.0
2015-07-17 13:00:00,17.86,17.89,17.84,17.86,289764.0,17.86,17.89,17.84,17.86,289764.0
2015-07-17 13:30:00,17.86,17.89,17.85,17.88,208749.0,17.86,17.89,17.85,17.88,208749.0
2015-07-17 14:00:00,17.87,17.93,17.87,17.93,189677.0,17.87,17.93,17.87,17.93,189677.0
2015-07-17 14:30:00,17.92,17.93,17.89,17.91,259938.0,17.92,17.93,17.89,17.91,259938.0
2015-07-17 15:00:00,17.91,17.96,17.9,17.96,259732.0,17.91,17.96,17.9,17.96,259732.0
2015-07-17 15:30:00,17.96,17.98,17.92,17.94,1161492.0,17.96,17.98,17.92,17.94,1161492.0
2015-07-20 09:30:00,17.92,17.95,17.89,17.91,509256.0,17.92,17.95,17.89,17.91,509256.0
2015-07-20 10:00:00,17.91,17.91,17.84,17.86,288217.0,17.91,17.91,17.84,17.86,288217.0
2015-07-20 10:30:00,17.86,17.91,17.84,17.88,480530.0,17.86,17.91,17.84,17.88,480530.0
2015-07-20 11:00:00,17.87,17.9,17.85,17.86,235815.0,17.87,17.9,17.85,17.86,235815.0
2015-07-20 11:30:00,17.86,17.93,17.86,17.93,133251.0,17.86,17.93,17.86,17.93,133251.0
2015-07-20 12:00:00,17.93,17.93,17.9,17.91,92374.0,17.93,17.93,17.9,17.91,92374.0
2015-07-20 12:30:00,17.91,17.95,17.9,17.95,168602.0,17.91,17.95,17.9,17.95,168602.0
2015-07-20 13:00:00,17.94,17.97,17.92,17.94,252566.0,17.94,17.97,17.92,17.94,252566.0
2015-07-20 13:30:00,17.94,17.95,17.91,17.95,257402.0,17.94,17.95,17.91,17.95,257402.0
2015-07-20 14:00:00,17.95,17.98,17.92,17.98,265729.0,17.95,17.98,17.92,17.98,265729.0
2015-07-20 14:30:00,17.97,17.98,17.95,17.96,162667.0,17.97,17.98,17.95,17.96,162667.0
2015-07-20 15:00:00,17.96,17.97,17.92,17.93,277883.0,17.96,17.97,17.92,17.93,277883.0
2015-07-20 15:30:00,17.92,17.93,17.87,17.89,573694.0,17.92,17.93,17.87,17.89,573694.0
2015-07-21 09:30:00,17.85,17.89,17.81,17.86,425813.0,17.85,17.89,17.81,17.86,425813.0
2015-07-21 10:00:00,17.86,17.88,17.8,17.8,223416.0,17.86,17.88,17.8,17.8,223416.0
2015-07-21 10:30:00,17.8,17.81,17.71,17.73,298603.0,17.8,17.81,17.71,17.73,298603.0
2015-07-21 11:00:00,17.73,17.73,17.62,17.66,351331.0,17.73,17.73,17.62,17.66,351331.0
2015-07-21 11:30:00,17.66,17.68,17.63,17.68,300504.0,17.66,17.68,17.63,17.68,300504.0
2015-07-21 12:00:00,17.68,17.71,17.64,17.71,523618.0,17.68,17.71,17.64,17.71,523618.0
2015-07-21 12:30:00,17.71,17.73,17.64,17.67,180446.0,17.71,17.73,17.64,17.67,180446.0
2015-07-21 13:00:00,17.68,17.68,17.62,17.65,308981.0,17.68,17.68,17.62,17.65,308981.0
2015-07-21 13:30:00,17.65,17.66,17.63,17.64,307634.0,17.65,17.66,17.63,17.64,307634.0
2015-07-21 14:00:00,17.64,17.71,17.63,17.71,371411.0,17.64,17.71,17.63,17.71,371411.0
2015-07-21 14:30:00,17.71,17.74,17.7,17.73,354670.0,17.71,17.74,17.7,17.73,354670.0
2015-07-21 15:00:00,17.74,17.74,17.71,17.73,310203.0,17.74,17.74,17.71,17.73,310203.0
2015-07-21 15:30:00,17.73,17.77,17.72,17.75,737565.0,17.73,17.77,17.72,17.75,737565.0
2015-07-22 09:30:00,17.78,18.11,17.77,18.08,730949.0,17.78,18.11,17.77,18.08,730949.0
2015-07-22 10:00:00,18.09,18.11,17.92,17.94,1399617.0,18.09,18.11,17.92,17.94,1399617.0
2015-07-22 10:30:00,17.93,17.96,17.89,17.95,459383.0,17.93,17.96,17.89,17.95,459383.0
2015-07-22 11:00:00,17.95,17.99,17.93,17.94,385233.0,17.95,17.99,17.93,17.94,385233.0
2015-07-22 11:30:00,17.94,17.97,17.89,17.9,812452.0,17.94,17.97,17.89,17.9,812452.0
2015-07-22 12:00:00,17.9,17.97,17.9,17.96,225015.0,17.9,17.97,17.9,17.96,225015.0
2015-07-22 12:30:00,17.96,17.99,17.95,17.96,289132.0,17.96,17.99,17.95,17.96,289132.0
2015-07-22 13:00:00,17.96,17.98,17.96,17.97,387018.0,17.96,17.98,17.96,17.97,387018.0
2015-07-22 13:30:00,17.97,18.02,17.97,18.02,792382.0,17.97,18.02,17.97,18.02,792382.0
2015-07-22 14:00:00,18.02,18.11,18.01,18.1,915310.0,18.02,18.11,18.01,18.1,915310.0
2015-07-22 14:30:00,18.1,18.11,18.04,18.05,659074.0,18.1,18.11,18.04,18.05,659074.0
2015-07-22 15:00:00,18.05,18.07,17.99,17.99,1056702.0,18.05,18.07,17.99,17.99,1056702.0
2015-07-22 15:30:00,17.99,18.04,17.98,18.02,1705623.0,17.99,18.04,17.98,18.02,1705623.0
2015-07-23 09:30:00,17.78,17.86,17.25,17.79,2095568.0,17.78,17.86,17.25,17.79,2095568.0
2015-07-23 10:00:00,17.79,17.79,17.65,17.66,1365489.0,17.79,17.79,17.65,17.66,1365489.0
2015-07-23 10:30:00,17.65,17.66,17.58,17.61,1422610.0,17.65,17.66,17.58,17.61,1422610.0
2015-07-23 11:00:00,17.61,17.63,17.49,17.52,1599493.0,17.61,17.63,17.49,17.52,1599493.0
2015-07-23 11:30:00,17.52,17.68,17.51,17.68,1900682.0,17.52,17.68,17.51,17.68,1900682.0
2015-07-23 12:00:00,17.67,17.72,17.58,17.61,1075539.0,17.67,17.72,17.58,17.61,1075539.0
2015-07-23 12:30:00,17.6,17.63,17.59,17.61,1000258.0,17.6,17.63,17.59,17.61,1000258.0
2015-07-23 13:00:00,17.61,17.71,17.6,17.7,428563.0,17.61,17.71,17.6,17.7,428563.0
2015-07-23 13:30:00,17.7,17.7,17.6,17.62,809467.0,17.7,17.7,17.6,17.62,809467.0
2015-07-23 14:00:00,17.62,17.63,17.59,17.61,966397.0,17.62,17.63,17.59,17.61,966397.0
2015-07-23 14:30:00,17.61,17.62,17.52,17.55,683417.0,17.61,17.62,17.52,17.55,683417.0
2015-07-23 15:00:00,17.55,17.59,17.49,17.58,1151264.0,17.55,17.59,17.49,17.58,1151264.0
2015-07-23 15:30:00,17.58,17.64,17.57,17.61,2299441.0,17.58,17.64,17.57,17.61,2299441.0
2015-07-24 09:30:00,17.47,17.65,17.45,17.62,1110398.0,17.47,17.65,17.45,17.62,1110398.0
2015-07-24 10:00:00,17.62,17.72,17.6,17.66,1362795.0,17.62,17.72,17.6,17.66,1362795.0
2015-07-24 10:30:00,17.66,17.67,17.56,17.57,318803.0,17.66,17.67,17.56,17.57,318803.0
2015-07-24 11:00:00,17.58,17.61,17.57,17.57,339919.0,17.58,17.61,17.57,17.57,339919.0
2015-07-24 11:30:00,17.57,17.58,17.49,17.52,471313.0,17.57,17.58,17.49,17.52,471313.0
2015-07-24 12:00:00,17.52,17.56,17.5,17.56,523155.0,17.52,17.56,17.5,17.56,523155.0
2015-07-24 12:30:00,17.56,17.58,17.49,17.51,243066.0,17.56,17.58,17.49,17.51,243066.0
2015-07-24 13:00:00,17.51,17.52,17.49,17.5,187191.0,17.51,17.52,17.49,17.5,187191.0
2015-07-24 13:30:00,17.5,17.52,17.47,17.5,460550.0,17.5,17.52,17.47,17.5,460550.0
2015-07-24 14:00:00,17.49,17.51,17.39,17.43,368529.0,17.49,17.51,17.39,17.43,368529.0
2015-07-24 14:30:00,17.43,17.43,17.36,17.39,343197.0,17.43,17.43,17.36,17.39,343197.0
2015-07-24 15:00:00,17.39,17.42,17.34,17.34,535713.0,17.39,17.42,17.34,17.34,535713.0
2015-07-24 15:30:00,17.34,17.36,17.31,17.36,1169975.0,17.34,17.36,17.31,17.36,1169975.0
2015-07-27 09:30:00,17.34,17.4,17.1,17.19,1776135.0,17.34,17.4,17.1,17.19,1776135.0
2015-07-27 10:00:00,17.19,17.26,17.14,17.22,653046.0,17.19,17.26,17.14,17.22,653046.0
2015-07-27 10:30:00,17.21,17.26,17.21,17.24,355900.0,17.21,17.26,17.21,17.24,355900.0
2015-07-27 11:00:00,17.24,17.27,17.13,17.14,606835.0,17.24,17.27,17.13,17.14,606835.0
2015-07-27 11:30:00,17.13,17.14,17.07,17.09,574712.0,17.13,17.14,17.07,17.09,574712.0
2015-07-27 12:00:00,17.08,17.14,17.08,17.11,812552.0,17.08,17.14,17.08,17.11,812552.0
2015-07-27 12:30:00,17.11,17.16,17.11,17.13,239493.0,17.11,17.16,17.11,17.13,239493.0
2015-07-27 13:00:00,17.13,17.16,17.12,17.14,202314.0,17.13,17.16,17.12,17.14,202314.0
2015-07-27 13:30:00,17.15,17.15,17.08,17.1,374623.0,17.15,17.15,17.08,17.1,374623.0
2015-07-27 14:00:00,17.1,17.14,17.08,17.13,222127.0,17.1,17.14,17.08,17.13,222127.0
2015-07-27 14:30:00,17.13,17.13,17.08,17.09,433939.0,17.13,17.13,17.08,17.09,433939.0
2015-07-27 15:00:00,17.1,17.1,17.06,17.08,323892.0,17.1,17.1,17.06,17.08,323892.0
2015-07-27 15:30:00,17.07,17.11,17.04,17.1,1269960.0,17.07,17.11,17.04,17.1,1269960.0
2015-07-28 09:30:00,17.2,17.25,16.96,17.08,1140863.0,17.2,17.25,16.96,17.08,1140863.0
2015-07-28 10:00:00,17.08,17.11,17.03,17.05,642091.0,17.08,17.11,17.03,17.05,642091.0
2015-07-28 10:30:00,17.05,17.15,17.04,17.14,585700.0,17.05,17.15,17.04,17.14,585700.0
2015-07-28 11:00:00,17.14,17.14,17.07,17.12,514580.0,17.14,17.14,17.07,17.12,514580.0
2015-07-28 11:30:00,17.12,17.19,17.12,17.18,291683.0,17.12,17.19,17.12,17.18,291683.0
2015-07-28 12:00:00,17.19,17.24,17.18,17.23,788836.0,17.19,17.24,17.18,17.23,788836.0
2015-07-28 12:30:00,17.23,17.28,17.22,17.27,825829.0,17.23,17.28,17.22,17.27,825829.0
2015-07-28 13:00:00,17.27,17.38,17.26,17.38,761434.0,17.27,17.38,17.26,17.38,761434.0
2015-07-28 13:30:00,17.38,17.44,17.36,17.41,1063274.0,17.38,17.44,17.36,17.41,1063274.0
2015-07-28 14:00:00,17.41,17.48,17.41,17.45,425382.0,17.41,17.48,17.41,17.45,425382.0
2015-07-28 14:30:00,17.45,17.47,17.43,17.46,828698.0,17.45,17.47,17.43,17.46,828698.0
2015-07-28 15:00:00,17.46,17.5,17.44,17.46,808606.0,17.46,17.5,17.44,17.46,808606.0
2015-07-28 15:30:00,17.46,17.51,17.44,17.51,1280339.0,17.46,17.51,17.44,17.51,1280339.0
2015-07-29 09:30:00,17.52,17.57,17.37,17.46,875891.0,17.52,17.57,17.37,17.46,875891.0
2015-07-29 10:00:00,17.46,17.49,17.39,17.39,489764.0,17.46,17.49,17.39,17.39,489764.0
2015-07-29 10:30:00,17.39,17.43,17.38,17.4,253494.0,17.39,17.43,17.38,17.4,253494.0
2015-07-29 11:00:00,17.4,17.43,17.34,17.4,506412.0,17.4,17.43,17.34,17.4,506412.0
2015-07-29 11:30:00,17.4,17.4,17.35,17.38,194565.0,17.4,17.4,17.35,17.38,194565.0
2015-07-29 12:00:00,17.38,17.41,17.36,17.37,224831.0,17.38,17.41,17.36,17.37,224831.0
2015-07-29 12:30:00,17.37,17.37,17.34,17.34,167363.0,17.37,17.37,17.34,17.34,167363.0
2015-07-29 13:00:00,17.34,17.35,17.3,17.31,248179.0,17.34,17.35,17.3,17.31,248179.0
2015-07-29 13:30:00,17.31,17.32,17.25,17.27,209091.0,17.31,17.32,17.25,17.27,209091.0
2015-07-29 14:00:00,17.27,17.32,17.24,17.27,579551.0,17.27,17.32,17.24,17.27,579551.0
2015-07-29 14:30:00,17.28,17.35,17.27,17.33,500022.0,17.28,17.35,17.27,17.33,500022.0
2015-07-29 15:00:00,17.34,17.35,17.32,17.34,367318.0,17.34,17.35,17.32,17.34,367318.0
2015-07-29 15:30:00,17.34,17.38,17.31,17.31,1639157.0,17.34,17.38,17.31,17.31,1639157.0
2015-07-30 09:30:00,17.26,17.37,17.23,17.27,638062.0,17.26,17.37,17.23,17.27,638062.0
2015-07-30 10:00:00,17.27,17.27,17.18,17.23,299641.0,17.27,17.27,17.18,17.23,299641.0
2015-07-30 10:30:00,17.24,17.32,17.19,17.19,467443.0,17.24,17.32,17.19,17.19,467443.0
2015-07-30 11:00:00,17.19,17.22,17.14,17.21,339542.0,17.19,17.22,17.14,17.21,339542.0
2015-07-30 11:30:00,17.2,17.23,17.19,17.23,306740.0,17.2,17.23,17.19,17.23,306740.0
2015-07-30 12:00:00,17.22,17.31,17.22,17.29,414292.0,17.22,17.31,17.22,17.29,414292.0
2015-07-30 12:30:00,17.3,17.31,17.25,17.26,825751.0,17.3,17.31,17.25,17.26,825751.0
2015-07-30 13:00:00,17.27,17.27,17.25,17.25,182396.0,17.27,17.27,17.25,17.25,182396.0
2015-07-30 13:30:00,17.26,17.27,17.23,17.23,277806.0,17.26,17.27,17.23,17.23,277806.0
2015-07-30 14:00:00,17.24,17.26,17.23,17.23,215879.0,17.24,17.26,17.23,17.23,215879.0
2015-07-30 14:30:00,17.23,17.24,17.22,17.24,233031.0,17.23,17.24,17.22,17.24,233031.0
2015-07-30 15:00:00,17.23,17.29,17.23,17.27,415957.0,17.23,17.29,17.23,17.27,415957.0
2015-07-30 15:30:00,17.27,17.28,17.24,17.26,859745.0,17.27,17.28,17.24,17.26,859745.0
2015-07-31 09:30:00,17.34,17.36,17.23,17.35,937565.0,17.34,17.36,17.23,17.35,937565.0
2015-07-31 10:00:00,17.36,17.44,17.35,17.39,787014.0,17.36,17.44,17.35,17.39,787014.0
2015-07-31 10:30:00,17.39,17.46,17.37,17.43,342310.0,17.39,17.46,17.37,17.43,342310.0
2015-07-31 11:00:00,17.44,17.44,17.39,17.41,361058.0,17.44,17.44,17.39,17.41,361058.0
2015-07-31 11:30:00,17.42,17.45,17.41,17.41,330208.0,17.42,17.45,17.41,17.41,330208.0
2015-07-31 12:00:00,17.41,17.47,17.41,17.45,304133.0,17.41,17.47,17.41,17.45,304133.0
2015-07-31 12:30:00,17.45,17.46,17.4,17.44,200746.0,17.45,17.46,17.4,17.44,200746.0
2015-07-31 13:00:00,17.44,17.44,17.4,17.41,376059.0,17.44,17.44,17.4,17.41,376059.0
2015-07-31 13:30:00,17.41,17.42,17.38,17.39,122397.0,17.41,17.42,17.38,17.39,122397.0
2015-07-31 14:00:00,17.39,17.41,17.31,17.35,409971.0,17.39,17.41,17.31,17.35,409971.0
2015-07-31 14:30:00,17.35,17.38,17.32,17.37,312091.0,17.35,17.38,17.32,17.37,312091.0
2015-07-31 15:00:00,17.37,17.38,17.32,17.32,299190.0,17.37,17.38,17.32,17.32,299190.0
2015-07-31 15:30:00,17.33,17.35,17.31,17.35,820957.0,17.33,17.35,17.31,17.35,820957.0
2015-08-03 09:30:00,17.38,17.4,17.25,17.28,495810.0,17.38,17.4,17.25,17.28,495810.0
2015-08-03 10:00:00,17.28,17.29,17.13,17.21,925823.0,17.28,17.29,17.13,17.21,925823.0
2015-08-03 10:30:00,17.21,17.22,17.14,17.16,336855.0,17.21,17.22,17.14,17.16,336855.0
2015-08-03 11:00:00,17.17,17.19,17.14,17.19,819180.0,17.17,17.19,17.14,17.19,819180.0
2015-08-03 11:30:00,17.19,17.2,17.14,17.19,764302.0,17.19,17.2,17.14,17.19,764302.0
2015-08-03 12:00:00,17.2,17.24,17.19,17.19,208418.0,17.2,17.24,17.19,17.19,208418.0
2015-08-03 12:30:00,17.2,17.2,17.02,17.04,582990.0,17.2,17.2,17.02,17.04,582990.0
2015-08-03 13:00:00,17.04,17.08,17.03,17.05,529915.0,17.04,17.08,17.03,17.05,529915.0
2015-08-03 13:30:00,17.05,17.1,17.04,17.05,315866.0,17.05,17.1,17.04,17.05,315866.0
2015-08-03 14:00:00,17.05,17.06,17.04,17.04,635563.0,17.05,17.06,17.04,17.04,635563.0
2015-08-03 14:30:00,17.05,17.05,16.99,17.02,574144.0,17.05,17.05,16.99,17.02,574144.0
2015-08-03 15:00:00,17.02,17.07,17.02,17.05,506509.0,17.02,17.07,17.02,17.05,506509.0
2015-08-03 15:30:00,17.05,17.11,17.05,17.1,826366.0,17.05,17.11,17.05,17.1,826366.0
2015-08-04 09:30:00,17.19,17.24,17.06,17.16,606796.0,17.19,17.24,17.06,17.16,606796.0
2015-08-04 10:00:00,17.15,17.22,17.11,17.18,434785.0,17.15,17.22,17.11,17.18,434785.0
2015-08-04 10:30:00,17.18,17.21,17.13,17.16,478506.0,17.18,17.21,17.13,17.16,478506.0
2015-08-04 11:00:00,17.16,17.22,17.14,17.22,945665.0,17.16,17.22,17.14,17.22,945665.0
2015-08-04 11:30:00,17.21,17.22,17.15,17.16,146966.0,17.21,17.22,17.15,17.16,146966.0
2015-08-04 12:00:00,17.17,17.17,17.12,17.12,243200.0,17.17,17.17,17.12,17.12,243200.0
2015-08-04 12:30:00,17.12,17.15,17.1,17.13,150870.0,17.12,17.15,17.1,17.13,150870.0
2015-08-04 13:00:00,17.14,17.18,17.11,17.16,155321.0,17.14,17.18,17.11,17.16,155321.0
2015-08-04 13:30:00,17.16,17.19,17.09,17.11,334665.0,17.16,17.19,17.09,17.11,334665.0
2015-08-04 14:00:00,17.11,17.12,17.05,17.07,224781.0,17.11,17.12,17.05,17.07,224781.0
2015-08-04 14:30:00,17.07,17.14,17.07,17.1,430557.0,17.07,17.14,17.07,17.1,430557.0
2015-08-04 15:00:00,17.11,17.13,17.08,17.09,373941.0,17.11,17.13,17.08,17.09,373941.0
2015-08-04 15:30:00,17.09,17.12,17.06,17.09,880106.0,17.09,17.12,17.06,17.09,880106.0
2015-08-05 09:30:00,17.2,17.39,17.18,17.35,1133347.0,17.2,17.39,17.18,17.35,1133347.0
2015-08-05 10:00:00,17.36,17.42,17.31,17.41,335214.0,17.36,17.42,17.31,17.41,335214.0
2015-08-05 10:30:00,17.41,17.44,17.39,17.44,947711.0,17.41,17.44,17.39,17.44,947711.0
2015-08-05 11:00:00,17.43,17.46,17.42,17.45,188928.0,17.43,17.46,17.42,17.45,188928.0
2015-08-05 11:30:00,17.44,17.45,17.4,17.43,478013.0,17.44,17.45,17.4,17.43,478013.0
2015-08-05 12:00:00,17.44,17.46,17.42,17.45,731454.0,17.44,17.46,17.42,17.45,731454.0
2015-08-05 12:30:00,17.45,17.51,17.43,17.5,562930.0,17.45,17.51,17.43,17.5,562930.0
2015-08-05 13:00:00,17.5,17.52,17.43,17.45,383243.0,17.5,17.52,17.43,17.45,383243.0
2015-08-05 13:30:00,17.45,17.5,17.43,17.5,341485.0,17.45,17.5,17.43,17.5,341485.0
2015-08-05 14:00:00,17.5,17.6,17.49,17.6,1202602.0,17.5,17.6,17.49,17.6,1202602.0
2015-08-05 14:30:00,17.59,17.63,17.59,17.62,660369.0,17.59,17.63,17.59,17.62,660369.0
2015-08-05 15:00:00,17.62,17.69,17.61,17.66,1397352.0,17.62,17.69,17.61,17.66,1397352.0
2015-08-05 15:30:00,17.66,17.69,17.65,17.67,1797474.0,17.66,17.69,17.65,17.67,1797474.0
2015-08-06 09:30:00,17.62,17.75,17.59,17.62,590616.0,17.62,17.75,17.59,17.62,590616.0
2015-08-06 10:00:00,17.61,17.65,17.51,17.52,464641.0,17.61,17.65,17.51,17.52,464641.0
2015-08-06 10:30:00,17.52,17.54,17.5,17.53,279312.0,17.52,17.54,17.5,17.53,279312.0
2015-08-06 11:00:00,17.52,17.53,17.45,17.45,298676.0,17.52,17.53,17.45,17.45,298676.0
2015-08-06 11:30:00,17.45,17.48,17.4,17.4,1747412.0,17.45,17.48,17.4,17.4,1747412.0
2015-08-06 12:00:00,17.4,17.46,17.36,17.41,1068568.0,17.4,17.46,17.36,17.41,1068568.0
2015-08-06 12:30:00,17.41,17.41,17.33,17.34,650583.0,17.41,17.41,17.33,17.34,650583.0
2015-08-06 13:00:00,17.35,17.45,17.33,17.45,426156.0,17.35,17.45,17.33,17.45,426156.0
2015-08-06 13:30:00,17.45,17.45,17.39,17.41,182078.0,17.45,17.45,17.39,17.41,182078.0
2015-08-06 14:00:00,17.41,17.49,17.39,17.48,268852.0,17.41,17.49,17.39,17.48,268852.0
2015-08-06 14:30:00,17.49,17.5,17.44,17.45,359887.0,17.49,17.5,17.44,17.45,359887.0
2015-08-06 15:00:00,17.45,17.49,17.42,17.44,474034.0,17.45,17.49,17.42,17.44,474034.0
2015-08-06 15:30:00,17.44,17.45,17.4,17.42,1038280.0,17.44,17.45,17.4,17.42,1038280.0
2015-08-07 09:30:00,17.42,17.45,17.18,17.27,1139961.0,17.42,17.45,17.18,17.27,1139961.0
2015-08-07 10:00:00,17.27,17.27,17.05,17.06,524537.0,17.27,17.27,17.05,17.06,524537.0
2015-08-07 10:30:00,17.06,17.23,17.06,17.2,869842.0,17.06,17.23,17.06,17.2,869842.0
2015-08-07 11:00:00,17.19,17.21,17.13,17.17,259136.0,17.19,17.21,17.13,17.17,259136.0
2015-08-07 11:30:00,17.16,17.17,17.12,17.16,271296.0,17.16,17.17,17.12,17.16,271296.0
2015-08-07 12:00:00,17.16,17.22,17.15,17.18,283704.0,17.16,17.22,17.15,17.18,283704.0
2015-08-07 12:30:00,17.18,17.22,17.17,17.22,696848.0,17.18,17.22,17.17,17.22,696848.0
2015-08-07 13:00:00,17.22,17.23,17.18,17.19,186722.0,17.22,17.23,17.18,17.19,186722.0
2015-08-07 13:30:00,17.18,17.24,17.18,17.19,183133.0,17.18,17.24,17.18,17.19,183133.0
2015-08-07 14:00:00,17.2,17.21,17.17,17.2,222453.0,17.2,17.21,17.17,17.2,222453.0
2015-08-07 14:30:00,17.2,17.24,17.19,17.23,241406.0,17.2,17.24,17.19,17.23,241406.0
2015-08-07 15:00:00,17.23,17.28,17.2,17.28,463828.0,17.23,17.28,17.2,17.28,463828.0
2015-08-07 15:30:00,17.28,17.31,17.25,17.3,1009554.0,17.28,17.31,17.25,17.3,1009554.0
2015-08-10 09:30:00,17.41,17.48,17.33,17.34,907388.0,17.41,17.48,17.33,17.34,907388.0
2015-08-10 10:00:00,17.34,17.4,17.31,17.38,495312.0,17.34,17.4,17.31,17.38,495312.0
2015-08-10 10:30:00,17.37,17.37,17.23,17.28,592741.0,17.37,17.37,17.23,17.28,592741.0
2015-08-10 11:00:00,17.28,17.34,17.24,17.3,374375.0,17.28,17.34,17.24,17.3,374375.0
2015-08-10 11:30:00,17.3,17.32,17.25,17.26,155692.0,17.3,17.32,17.25,17.26,155692.0
2015-08-10 12:00:00,17.26,17.3,17.22,17.24,264334.0,17.26,17.3,17.22,17.24,264334.0
2015-08-10 12:30:00,17.24,17.26,17.23,17.24,105707.0,17.24,17.26,17.23,17.24,105707.0
2015-08-10 13:00:00,17.24,17.3,17.24,17.29,97062.0,17.24,17.3,17.24,17.29,97062.0
2015-08-10 13:30:00,17.29,17.36,17.29,17.36,178194.0,17.29,17.36,17.29,17.36,178194.0
2015-08-10 14:00:00,17.36,17.38,17.32,17.32,172889.0,17.36,17.38,17.32,17.32,172889.0
2015-08-10 14:30:00,17.32,17.36,17.29,17.29,199046.0,17.32,17.36,17.29,17.29,199046.0
2015-08-10 15:00:00,17.29,17.32,17.26,17.26,295033.0,17.29,17.32,17.26,17.26,295033.0
2015-08-10 15:30:00,17.26,17.34,17.26,17.34,972165.0,17.26,17.34,17.26,17.34,972165.0
2015-08-11 09:30:00,17.25,17.38,17.18,17.26,507582.0,17.25,17.38,17.18,17.26,507582.0
2015-08-11 10:00:00,17.25,17.38,17.22,17.32,267048.0,17.25,17.38,17.22,17.32,267048.0
2015-08-11 10:30:00,17.32,17.33,17.25,17.27,190521.0,17.32,17.33,17.25,17.27,190521.0
2015-08-11 11:00:00,17.27,17.27,17.15,17.18,219305.0,17.27,17.27,17.15,17.18,219305.0
2015-08-11 11:30:00,17.18,17.2,17.13,17.15,190825.0,17.18,17.2,17.13,17.15,190825.0
2015-08-11 12:00:00,17.16,17.2,17.15,17.2,142860.0,17.16,17.2,17.15,17.2,142860.0
2015-08-11 12:30:00,17.19,17.23,17.18,17.18,140965.0,17.19,17.23,17.18,17.18,140965.0
2015-08-11 13:00:00,17.18,17.19,17.11,17.13,196740.0,17.18,17.19,17.11,17.13,196740.0
2015-08-11 13:30:00,17.12,17.16,17.11,17.12,158284.0,17.12,17.16,17.11,17.12,158284.0
2015-08-11 14:00:00,17.12,17.13,17.07,17.11,252388.0,17.12,17.13,17.07,17.11,252388.0
2015-08-11 14:30:00,17.11,17.13,17.07,17.12,206519.0,17.11,17.13,17.07,17.12,206519.0
2015-08-11 15:00:00,17.11,17.14,17.09,17.14,207216.0,17.11,17.14,17.09,17.14,207216.0
2015-08-11 15:30:00,17.14,17.18,17.13,17.16,678551.0,17.14,17.18,17.13,17.16,678551.0
2015-08-12 09:30:00,17.02,17.05,16.75,17.02,704394.0,17.02,17.05,16.75,17.02,704394.0
2015-08-12 10:00:00,17.03,17.07,16.95,16.99,850328.0,17.03,17.07,16.95,16.99,850328.0
2015-08-12 10:30:00,16.99,17.0,16.89,16.89,471121.0,16.99,17.0,16.89,16.89,471121.0
2015-08-12 11:00:00,16.89,16.99,16.89,16.98,358160.0,16.89,16.99,16.89,16.98,358160.0
2015-08-12 11:30:00,16.98,16.98,16.83,16.86,246791.0,16.98,16.98,16.83,16.86,246791.0
2015-08-12 12:00:00,16.86,16.93,16.85,16.91,304315.0,16.86,16.93,16.85,16.91,304315.0
2015-08-12 12:30:00,16.91,17.02,16.9,16.98,576180.0,16.91,17.02,16.9,16.98,576180.0
2015-08-12 13:00:00,16.98,17.07,16.97,17.01,845295.0,16.98,17.07,16.97,17.01,845295.0
2015-08-12 13:30:00,17.02,17.15,17.01,17.14,438898.0,17.02,17.15,17.01,17.14,438898.0
2015-08-12 14:00:00,17.14,17.22,17.1,17.12,861980.0,17.14,17.22,17.1,17.12,861980.0
2015-08-12 14:30:00,17.12,17.24,17.11,17.23,543888.0,17.12,17.24,17.11,17.23,543888.0
2015-08-12 15:00:00,17.23,17.29,17.2,17.27,907404.0,17.23,17.29,17.2,17.27,907404.0
2015-08-12 15:30:00,17.28,17.31,17.26,17.3,1798152.0,17.28,17.31,17.26,17.3,1798152.0
2015-08-13 09:30:00,17.33,17.56,17.23,17.3,756245.0,17.33,17.56,17.23,17.3,756245.0
2015-08-13 10:00:00,17.3,17.36,17.24,17.36,457450.0,17.3,17.36,17.24,17.36,457450.0
2015-08-13 10:30:00,17.35,17.36,17.27,17.28,298603.0,17.35,17.36,17.27,17.28,298603.0
2015-08-13 11:00:00,17.28,17.33,17.22,17.28,278102.0,17.28,17.33,17.22,17.28,278102.0
2015-08-13 11:30:00,17.29,17.37,17.25,17.33,291485.0,17.29,17.37,17.25,17.33,291485.0
2015-08-13 12:00:00,17.34,17.37,17.33,17.37,128453.0,17.34,17.37,17.33,17.37,128453.0
2015-08-13 12:30:00,17.37,17.37,17.3,17.33,166178.0,17.37,17.37,17.3,17.33,166178.0
2015-08-13 13:00:00,17.33,17.35,17.3,17.35,147784.0,17.33,17.35,17.3,17.35,147784.0
2015-08-13 13:30:00,17.35,17.35,17.26,17.3,172770.0,17.35,17.35,17.26,17.3,172770.0
2015-08-13 14:00:00,17.3,17.32,17.28,17.32,227642.0,17.3,17.32,17.28,17.32,227642.0
2015-08-13 14:30:00,17.32,17.32,17.28,17.31,241900.0,17.32,17.32,17.28,17.31,241900.0
2015-08-13 15:00:00,17.3,17.31,17.27,17.28,300163.0,17.3,17.31,17.27,17.28,300163.0
2015-08-13 15:30:00,17.28,17.28,17.22,17.26,1429775.0,17.28,17.28,17.22,17.26,1429775.0
2015-08-14 09:30:00,17.2,17.27,17.12,17.27,352289.0,17.2,17.27,17.12,17.27,352289.0
2015-08-14 10:00:00,17.27,17.36,17.25,17.35,1192431.0,17.27,17.36,17.25,17.35,1192431.0
2015-08-14 10:30:00,17.35,17.39,17.33,17.36,330673.0,17.35,17.39,17.33,17.36,330673.0
2015-08-14 11:00:00,17.35,17.36,17.27,17.32,326629.0,17.35,17.36,17.27,17.32,326629.0
2015-08-14 11:30:00,17.32,17.38,17.3,17.38,301093.0,17.32,17.38,17.3,17.38,301093.0
2015-08-14 12:00:00,17.38,17.4,17.35,17.38,251072.0,17.38,17.4,17.35,17.38,251072.0
2015-08-14 12:30:00,17.37,17.39,17.34,17.36,268160.0,17.37,17.39,17.34,17.36,268160.0
2015-08-14 13:00:00,17.35,17.4,17.35,17.4,203055.0,17.35,17.4,17.35,17.4,203055.0
2015-08-14 13:30:00,17.4,17.42,17.37,17.4,424128.0,17.4,17.42,17.37,17.4,424128.0
2015-08-14 14:00:00,17.4,17.41,17.37,17.4,381909.0,17.4,17.41,17.37,17.4,381909.0
2015-08-14 14:30:00,17.39,17.41,17.36,17.36,250398.0,17.39,17.41,17.36,17.36,250398.0
2015-08-14 15:00:00,17.36,17.4,17.35,17.4,333191.0,17.36,17.4,17.35,17.4,333191.0
2015-08-14 15:30:00,17.39,17.43,17.37,17.43,1500199.0,17.39,17.43,17.37,17.43,1500199.0
2015-08-17 09:30:00,17.32,17.34,17.19,17.32,321248.0,17.32,17.34,17.19,17.32,321248.0
2015-08-17 10:00:00,17.31,17.42,17.27,17.36,650082.0,17.31,17.42,17.27,17.36,650082.0
2015-08-17 10:30:00,17.36,17.43,17.35,17.41,259292.0,17.36,17.43,17.35,17.41,259292.0
2015-08-17 11:00:00,17.41,17.48,17.4,17.42,152024.0,17.41,17.48,17.4,17.42,152024.0
2015-08-17 11:30:00,17.41,17.48,17.41,17.44,299337.0,17.41,17.48,17.41,17.44,299337.0
2015-08-17 12:00:00,17.44,17.47,17.43,17.47,189431.0,17.44,17.47,17.43,17.47,189431.0
2015-08-17 12:30:00,17.47,17.48,17.45,17.48,133958.0,17.47,17.48,17.45,17.48,133958.0
2015-08-17 13:00:00,17.48,17.51,17.47,17.51,198995.0,17.48,17.51,17.47,17.51,198995.0
2015-08-17 13:30:00,17.51,17.51,17.5,17.5,214793.0,17.51,17.51,17.5,17.5,214793.0
2015-08-17 14:00:00,17.51,17.51,17.5,17.5,182748.0,17.51,17.51,17.5,17.5,182748.0
2015-08-17 14:30:00,17.51,17.51,17.48,17.48,363739.0,17.51,17.51,17.48,17.48,363739.0
2015-08-17 15:00:00,17.48,17.54,17.48,17.52,511918.0,17.48,17.54,17.48,17.52,511918.0
2015-08-17 15:30:00,17.52,17.59,17.51,17.56,1437948.0,17.52,17.59,17.51,17.56,1437948.0
2015-08-18 09:30:00,17.5,17.6,17.42,17.59,631154.0,17.5,17.6,17.42,17.59,631154.0
2015-08-18 10:00:00,17.59,17.62,17.54,17.6,346891.0,17.59,17.62,17.54,17.6,346891.0
2015-08-18 10:30:00,17.6,17.61,17.54,17.61,472939.0,17.6,17.61,17.54,17.61,472939.0
2015-08-18 11:00:00,17.6,17.63,17.56,17.59,258286.0,17.6,17.63,17.56,17.59,258286.0
2015-08-18 11:30:00,17.59,17.59,17.53,17.55,335675.0,17.59,17.59,17.53,17.55,335675.0
2015-08-18 12:00:00,17.56,17.61,17.55,17.6,141258.0,17.56,17.61,17.55,17.6,141258.0
2015-08-18 12:30:00,17.6,17.63,17.59,17.59,319512.0,17.6,17.63,17.59,17.59,319512.0
2015-08-18 13:00:00,17.59,17.6,17.53,17.57,291140.0,17.59,17.6,17.53,17.57,291140.0
2015-08-18 13:30:00,17.57,17.59,17.55,17.56,414112.0,17.57,17.59,17.55,17.56,414112.0
2015-08-18 14:00:00,17.56,17.6,17.55,17.57,390669.0,17.56,17.6,17.55,17.57,390669.0
2015-08-18 14:30:00,17.56,17.61,17.56,17.57,431667.0,17.56,17.61,17.56,17.57,431667.0
2015-08-18 15:00:00,17.57,17.59,17.54,17.57,451889.0,17.57,17.59,17.54,17.57,451889.0
2015-08-18 15:30:00,17.57,17.59,17.55,17.56,1146417.0,17.57,17.59,17.55,17.56,1146417.0
2015-08-19 09:30:00,17.48,17.48,17.36,17.4,657685.0,17.48,17.48,17.36,17.4,657685.0
2015-08-19 10:00:00,17.4,17.46,17.39,17.42,479241.0,17.4,17.46,17.39,17.42,479241.0
2015-08-19 10:30:00,17.42,17.43,17.3,17.32,405654.0,17.42,17.43,17.3,17.32,405654.0
2015-08-19 11:00:00,17.32,17.36,17.29,17.31,255562.0,17.32,17.36,17.29,17.31,255562.0
2015-08-19 11:30:00,17.31,17.32,17.24,17.28,351945.0,17.31,17.32,17.24,17.28,351945.0
2015-08-19 12:00:00,17.28,17.29,17.24,17.29,245730.0,17.28,17.29,17.24,17.29,245730.0
2015-08-19 12:30:00,17.29,17.38,17.28,17.35,246569.0,17.29,17.38,17.28,17.35,246569.0
2015-08-19 13:00:00,17.35,17.43,17.35,17.39,400222.0,17.35,17.43,17.35,17.39,400222.0
2015-08-19 13:30:00,17.38,17.47,17.38,17.43,425657.0,17.38,17.47,17.38,17.43,425657.0
2015-08-19 14:00:00,17.44,17.57,17.42,17.48,419202.0,17.44,17.57,17.42,17.48,419202.0
2015-08-19 14:30:00,17.48,17.49,17.35,17.37,510503.0,17.48,17.49,17.35,17.37,510503.0
2015-08-19 15:00:00,17.36,17.41,17.35,17.39,539637.0,17.36,17.41,17.35,17.39,539637.0
2015-08-19 15:30:00,17.4,17.43,17.35,17.36,721460.0,17.4,17.43,17.35,17.36,721460.0
2015-08-20 09:30:00,17.27,17.31,17.12,17.13,726143.0,17.27,17.31,17.12,17.13,726143.0
2015-08-20 10:00:00,17.14,17.15,17.01,17.02,336875.0,17.14,17.15,17.01,17.02,336875.0
2015-08-20 10:30:00,17.02,17.1,17.01,17.02,281126.0,17.02,17.1,17.01,17.02,281126.0
2015-08-20 11:00:00,17.03,17.04,16.94,16.98,733180.0,17.03,17.04,16.94,16.98,733180.0
2015-08-20 11:30:00,16.98,17.06,16.98,17.06,193349.0,16.98,17.06,16.98,17.06,193349.0
2015-08-20 12:00:00,17.06,17.07,17.02,17.04,375082.0,17.06,17.07,17.02,17.04,375082.0
2015-08-20 12:30:00,17.03,17.07,16.94,16.96,405527.0,17.03,17.07,16.94,16.96,405527.0
2015-08-20 13:00:00,16.95,17.06,16.94,17.03,496088.0,16.95,17.06,16.94,17.03,496088.0
2015-08-20 13:30:00,17.02,17.06,16.97,17.03,430820.0,17.02,17.06,16.97,17.03,430820.0
2015-08-20 14:00:00,17.04,17.04,16.95,16.97,534072.0,17.04,17.04,16.95,16.97,534072.0
2015-08-20 14:30:00,16.98,16.98,16.93,16.97,488222.0,16.98,16.98,16.93,16.97,488222.0
2015-08-20 15:00:00,16.96,16.99,16.92,16.93,572246.0,16.96,16.99,16.92,16.93,572246.0
2015-08-20 15:30:00,16.92,16.99,16.86,16.87,1679241.0,16.92,16.99,16.86,16.87,1679241.0
2015-08-21 09:30:00,16.71,16.75,16.55,16.62,1049472.0,16.71,16.75,16.55,16.62,1049472.0
2015-08-21 10:00:00,16.63,16.74,16.58,16.58,792474.0,16.63,16.74,16.58,16.58,792474.0
2015-08-21 10:30:00,16.58,16.6,16.47,16.5,507374.0,16.58,16.6,16.47,16.5,507374.0
2015-08-21 11:00:00,16.5,16.57,16.42,16.57,927172.0,16.5,16.57,16.42,16.57,927172.0
2015-08-21 11:30:00,16.57,16.59,16.45,16.59,767881.0,16.57,16.59,16.45,16.59,767881.0
2015-08-21 12:00:00,16.59,16.67,16.56,16.59,451391.0,16.59,16.67,16.56,16.59,451391.0
2015-08-21 12:30:00,16.6,16.63,16.58,16.59,1248549.0,16.6,16.63,16.58,16.59,1248549.0
2015-08-21 13:00:00,16.59,16.62,16.53,16.62,414133.0,16.59,16.62,16.53,16.62,414133.0
2015-08-21 13:30:00,16.61,16.66,16.56,16.65,295780.0,16.61,16.66,16.56,16.65,295780.0
2015-08-21 14:00:00,16.64,16.67,16.54,16.55,352036.0,16.64,16.67,16.54,16.55,352036.0
2015-08-21 14:30:00,16.54,16.57,16.4,16.45,654362.0,16.54,16.57,16.4,16.45,654362.0
2015-08-21 15:00:00,16.45,16.49,16.34,16.41,990863.0,16.45,16.49,16.34,16.41,990863.0
2015-08-21 15:30:00,16.41,16.46,16.32,16.36,2498457.0,16.41,16.46,16.32,16.36,2498457.0
2015-08-24 09:30:00,15.38,16.0,14.18,15.77,1332144.0,15.38,16.0,14.18,15.77,1332144.0
2015-08-24 10:00:00,15.76,16.18,15.74,16.12,859210.0,15.76,16.18,15.74,16.12,859210.0
2015-08-24 10:30:00,16.12,16.12,15.97,16.08,962648.0,16.12,16.12,15.97,16.08,962648.0
2015-08-24 11:00:00,16.08,16.08,15.96,15.97,493861.0,16.08,16.08,15.96,15.97,493861.0
2015-08-24 11:30:00,15.96,16.2,15.94,16.19,536593.0,15.96,16.2,15.94,16.19,536593.0
2015-08-24 12:00:00,16.18,16.19,16.07,16.16,617501.0,16.18,16.19,16.07,16.16,617501.0
2015-08-24 12:30:00,16.16,16.17,16.08,16.1,305464.0,16.16,16.17,16.08,16.1,305464.0
2015-08-24 13:00:00,16.1,16.14,16.01,16.03,276776.0,16.1,16.14,16.01,16.03,276776.0
2015-08-24 13:30:00,16.03,16.03,15.88,15.89,250923.0,16.03,16.03,15.88,15.89,250923.0
2015-08-24 14:00:00,15.88,15.89,15.76,15.83,618961.0,15.88,15.89,15.76,15.83,618961.0
2015-08-24 14:30:00,15.83,15.87,15.72,15.78,1125473.0,15.83,15.87,15.72,15.78,1125473.0
2015-08-24 15:00:00,15.78,15.81,15.76,15.77,1255207.0,15.78,15.81,15.76,15.77,1255207.0
2015-08-24 15:30:00,15.77,16.03,15.76,15.85,1774988.0,15.77,16.03,15.76,15.85,1774988.0
2015-08-25 09:30:00,16.02,16.19,15.89,16.09,881156.0,16.02,16.19,15.89,16.09,881156.0
2015-08-25 10:00:00,16.09,16.19,16.05,16.07,1067082.0,16.09,16.19,16.05,16.07,1067082.0
2015-08-25 10:30:00,16.06,16.14,16.02,16.1,565953.0,16.06,16.14,16.02,16.1,565953.0
2015-08-25 11:00:00,16.11,16.26,16.1,16.25,457292.0,16.11,16.26,16.1,16.25,457292.0
2015-08-25 11:30:00,16.25,16.37,16.2,16.36,839010.0,16.25,16.37,16.2,16.36,839010.0
2015-08-25 12:00:00,16.37,16.46,16.35,16.46,602635.0,16.37,16.46,16.35,16.46,602635.0
2015-08-25 12:30:00,16.45,16.46,16.39,16.39,366263.0,16.45,16.46,16.39,16.39,366263.0
2015-08-25 13:00:00,16.39,16.42,16.36,16.36,508582.0,16.39,16.42,16.36,16.36,508582.0
2015-08-25 13:30:00,16.36,16.37,16.33,16.34,562908.0,16.36,16.37,16.33,16.34,562908.0
2015-08-25 14:00:00,16.33,16.33,16.21,16.25,477024.0,16.33,16.33,16.21,16.25,477024.0
2015-08-25 14:30:00,16.24,16.32,16.24,16.31,450590.0,16.24,16.32,16.24,16.31,450590.0
2015-08-25 15:00:00,16.32,16.33,16.06,16.08,1214668.0,16.32,16.33,16.06,16.08,1214668.0
2015-08-25 15:30:00,16.07,16.08,15.78,15.79,2188805.0,16.07,16.08,15.78,15.79,2188805.0
2015-08-26 09:30:00,16.13,16.19,15.88,15.9,792454.0,16.13,16.19,15.88,15.9,792454.0
2015-08-26 10:00:00,15.89,15.99,15.78,15.85,900257.0,15.89,15.99,15.78,15.85,900257.0
2015-08-26 10:30:00,15.85,15.96,15.8,15.84,716472.0,15.85,15.96,15.8,15.84,716472.0
2015-08-26 11:00:00,15.84,15.86,15.76,15.79,471522.0,15.84,15.86,15.76,15.79,471522.0
2015-08-26 11:30:00,15.79,15.84,15.73,15.79,607440.0,15.79,15.84,15.73,15.79,607440.0
2015-08-26 12:00:00,15.79,15.8,15.72,15.73,483180.0,15.79,15.8,15.72,15.73,483180.0
2015-08-26 12:30:00,15.74,15.82,15.68,15.82,691199.0,15.74,15.82,15.68,15.82,691199.0
2015-08-26 13:00:00,15.82,15.93,15.77,15.93,418924.0,15.82,15.93,15.77,15.93,418924.0
2015-08-26 13:30:00,15.93,16.04,15.9,16.03,346308.0,15.93,16.04,15.9,16.03,346308.0
2015-08-26 14:00:00,16.04,16.04,15.9,16.0,462640.0,16.04,16.04,15.9,16.0,462640.0
2015-08-26 14:30:00,15.99,16.13,15.96,16.12,636869.0,15.99,16.13,15.96,16.12,636869.0
2015-08-26 15:00:00,16.12,16.32,16.1,16.25,1075539.0,16.12,16.32,16.1,16.25,1075539.0
2015-08-26 15:30:00,16.25,16.38,16.24,16.36,1875008.0,16.25,16.38,16.24,16.36,1875008.0
2015-08-27 09:30:00,17.05,17.15,16.88,16.95,2875888.0,17.05,17.15,16.88,16.95,2875888.0
2015-08-27 10:00:00,16.95,16.99,16.75,16.87,1193074.0,16.95,16.99,16.75,16.87,1193074.0
2015-08-27 10:30:00,16.87,16.93,16.75,16.89,681015.0,16.87,16.93,16.75,16.89,681015.0
2015-08-27 11:00:00,16.88,16.97,16.87,16.92,613708.0,16.88,16.97,16.87,16.92,613708.0
2015-08-27 11:30:00,16.92,16.95,16.88,16.93,251284.0,16.92,16.95,16.88,16.93,251284.0
2015-08-27 12:00:00,16.93,17.02,16.91,16.98,358069.0,16.93,17.02,16.91,16.98,358069.0
2015-08-27 12:30:00,16.98,17.03,16.93,17.03,217033.0,16.98,17.03,16.93,17.03,217033.0
2015-08-27 13:00:00,17.02,17.04,16.95,16.96,374575.0,17.02,17.04,16.95,16.96,374575.0
2015-08-27 13:30:00,16.96,17.02,16.9,17.01,486998.0,16.96,17.02,16.9,17.01,486998.0
2015-08-27 14:00:00,17.01,17.02,16.78,16.8,576653.0,17.01,17.02,16.78,16.8,576653.0
2015-08-27 14:30:00,16.8,16.89,16.65,16.66,468385.0,16.8,16.89,16.65,16.66,468385.0
2015-08-27 15:00:00,16.66,16.78,16.57,16.78,876826.0,16.66,16.78,16.57,16.78,876826.0
2015-08-27 15:30:00,16.77,16.96,16.74,16.95,1983636.0,16.77,16.96,16.74,16.95,1983636.0
2015-08-28 09:30:00,16.89,17.02,16.85,17.02,820142.0,16.89,17.02,16.85,17.02,820142.0
2015-08-28 10:00:00,17.01,17.01,16.86,16.88,695117.0,17.01,17.01,16.86,16.88,695117.0
2015-08-28 10:30:00,16.89,16.95,16.87,16.93,419581.0,16.89,16.95,16.87,16.93,419581.0
2015-08-28 11:00:00,16.93,17.07,16.91,17.06,393386.0,16.93,17.07,16.91,17.06,393386.0
2015-08-28 11:30:00,17.05,17.06,16.89,16.92,386598.0,17.05,17.06,16.89,16.92,386598.0
2015-08-28 12:00:00,16.92,16.98,16.9,16.96,484455.0,16.92,16.98,16.9,16.96,484455.0
2015-08-28 12:30:00,16.96,16.97,16.93,16.96,309480.0,16.96,16.97,16.93,16.96,309480.0
2015-08-28 13:00:00,16.96,16.99,16.91,16.91,299883.0,16.96,16.99,16.91,16.91,299883.0
2015-08-28 13:30:00,16.9,16.96,16.87,16.93,315754.0,16.9,16.96,16.87,16.93,315754.0
2015-08-28 14:00:00,16.94,17.01,16.92,16.98,281488.0,16.94,17.01,16.92,16.98,281488.0
2015-08-28 14:30:00,16.98,17.01,16.91,16.97,313213.0,16.98,17.01,16.91,16.97,313213.0
2015-08-28 15:00:00,16.98,16.99,16.91,16.95,623263.0,16.98,16.99,16.91,16.95,623263.0
2015-08-28 15:30:00,16.95,17.07,16.91,17.07,1841601.0,16.95,17.07,16.91,17.07,1841601.0
2015-08-31 09:30:00,17.04,17.13,16.96,16.96,456070.0,17.04,17.13,16.96,16.96,456070.0
2015-08-31 10:00:00,16.96,17.01,16.9,16.99,252822.0,16.96,17.01,16.9,16.99,252822.0
2015-08-31 10:30:00,16.99,17.02,16.89,16.89,291386.0,16.99,17.02,16.89,16.89,291386.0
2015-08-31 11:00:00,16.89,16.93,16.84,16.9,232639.0,16.89,16.93,16.84,16.9,232639.0
2015-08-31 11:30:00,16.9,17.05,16.88,16.91,593111.0,16.9,17.05,16.88,16.91,593111.0
2015-08-31 12:00:00,16.92,16.96,16.9,16.95,188650.0,16.92,16.96,16.9,16.95,188650.0
2015-08-31 12:30:00,16.95,16.97,16.9,16.94,186059.0,16.95,16.97,16.9,16.94,186059.0
2015-08-31 13:00:00,16.94,16.95,16.85,16.87,172163.0,16.94,16.95,16.85,16.87,172163.0
2015-08-31 13:30:00,16.87,16.87,16.8,16.82,244148.0,16.87,16.87,16.8,16.82,244148.0
2015-08-31 14:00:00,16.83,16.85,16.74,16.77,284293.0,16.83,16.85,16.74,16.77,284293.0
2015-08-31 14:30:00,16.76,16.81,16.71,16.74,268456.0,16.76,16.81,16.71,16.74,268456.0
2015-08-31 15:00:00,16.73,16.79,16.73,16.73,320332.0,16.73,16.79,16.73,16.73,320332.0
2015-08-31 15:30:00,16.73,16.83,16.73,16.75,1270163.0,16.73,16.83,16.73,16.75,1270163.0
2015-09-01 09:30:00,16.35,16.41,16.21,16.33,897096.0,16.35,16.41,16.21,16.33,897096.0
2015-09-01 10:00:00,16.32,16.35,16.18,16.33,668443.0,16.32,16.35,16.18,16.33,668443.0
2015-09-01 10:30:00,16.33,16.37,16.22,16.32,515490.0,16.33,16.37,16.22,16.32,515490.0
2015-09-01 11:00:00,16.32,16.38,16.28,16.38,605531.0,16.32,16.38,16.28,16.38,605531.0
2015-09-01 11:30:00,16.37,16.41,16.34,16.35,405731.0,16.37,16.41,16.34,16.35,405731.0
2015-09-01 12:00:00,16.36,16.37,16.22,16.23,413181.0,16.36,16.37,16.22,16.23,413181.0
2015-09-01 12:30:00,16.22,16.23,16.13,16.14,555440.0,16.22,16.23,16.13,16.14,555440.0
2015-09-01 13:00:00,16.14,16.18,16.09,16.15,526792.0,16.14,16.18,16.09,16.15,526792.0
2015-09-01 13:30:00,16.14,16.2,16.13,16.16,473610.0,16.14,16.2,16.13,16.16,473610.0
2015-09-01 14:00:00,16.15,16.15,16.08,16.12,483769.0,16.15,16.15,16.08,16.12,483769.0
2015-09-01 14:30:00,16.11,16.22,16.11,16.14,561160.0,16.11,16.22,16.11,16.14,561160.0
2015-09-01 15:00:00,16.14,16.15,16.04,16.05,544241.0,16.14,16.15,16.04,16.05,544241.0
2015-09-01 15:30:00,16.05,16.16,15.96,16.1,2551899.0,16.05,16.16,15.96,16.1,2551899.0
2015-09-02 09:30:00,16.3,16.33,16.18,16.23,666934.0,16.3,16.33,16.18,16.23,666934.0
2015-09-02 10:00:00,16.22,16.29,16.21,16.24,582945.0,16.22,16.29,16.21,16.24,582945.0
2015-09-02 10:30:00,16.23,16.31,16.21,16.3,376717.0,16.23,16.31,16.21,16.3,376717.0
2015-09-02 11:00:00,16.3,16.33,16.25,16.29,778578.0,16.3,16.33,16.25,16.29,778578.0
2015-09-02 11:30:00,16.29,16.3,16.18,16.23,218766.0,16.29,16.3,16.18,16.23,218766.0
2015-09-02 12:00:00,16.22,16.23,16.16,16.21,170872.0,16.22,16.23,16.16,16.21,170872.0
2015-09-02 12:30:00,16.22,16.29,16.18,16.28,221916.0,16.22,16.29,16.18,16.28,221916.0
2015-09-02 13:00:00,16.28,16.3,16.24,16.3,128958.0,16.28,16.3,16.24,16.3,128958.0
2015-09-02 13:30:00,16.29,16.3,16.25,16.28,180432.0,16.29,16.3,16.25,16.28,180432.0
2015-09-02 14:00:00,16.29,16.34,16.27,16.32,315700.0,16.29,16.34,16.27,16.32,315700.0
2015-09-02 14:30:00,16.32,16.36,16.29,16.36,449102.0,16.32,16.36,16.29,16.36,449102.0
2015-09-02 15:00:00,16.35,16.39,16.33,16.38,570085.0,16.35,16.39,16.33,16.38,570085.0
2015-09-02 15:30:00,16.38,16.51,16.34,16.51,1416841.0,16.38,16.51,16.34,16.51,1416841.0
2015-09-03 09:30:00,16.55,16.67,16.54,16.61,319106.0,16.55,16.67,16.54,16.61,319106.0
2015-09-03 10:00:00,16.61,16.66,16.54,16.65,411403.0,16.61,16.66,16.54,16.65,411403.0
2015-09-03 10:30:00,16.65,16.76,16.64,16.76,423396.0,16.65,16.76,16.64,16.76,423396.0
2015-09-03 11:00:00,16.76,16.78,16.67,16.7,300662.0,16.76,16.78,16.67,16.7,300662.0
2015-09-03 11:30:00,16.71,16.71,16.62,16.66,273795.0,16.71,16.71,16.62,16.66,273795.0
2015-09-03 12:00:00,16.66,16.67,16.6,16.64,236988.0,16.66,16.67,16.6,16.64,236988.0
2015-09-03 12:30:00,16.65,16.65,16.55,16.55,181655.0,16.65,16.65,16.55,16.55,181655.0
2015-09-03 13:00:00,16.55,16.58,16.49,16.58,220903.0,16.55,16.58,16.49,16.58,220903.0
2015-09-03 13:30:00,16.58,16.58,16.5,16.51,225247.0,16.58,16.58,16.5,16.51,225247.0
2015-09-03 14:00:00,16.51,16.53,16.45,16.51,231068.0,16.51,16.53,16.45,16.51,231068.0
2015-09-03 14:30:00,16.51,16.58,16.49,16.54,315950.0,16.51,16.58,16.49,16.54,315950.0
2015-09-03 15:00:00,16.54,16.55,16.48,16.51,682533.0,16.54,16.55,16.48,16.51,682533.0
2015-09-03 15:30:00,16.52,16.57,16.48,16.52,1844980.0,16.52,16.57,16.48,16.52,1844980.0
2015-09-04 09:30:00,16.3,16.42,16.23,16.32,459171.0,16.3,16.42,16.23,16.32,459171.0
2015-09-04 10:00:00,16.32,16.42,16.29,16.42,237365.0,16.32,16.42,16.29,16.42,237365.0
2015-09-04 10:30:00,16.41,16.43,16.29,16.3,234019.0,16.41,16.43,16.29,16.3,234019.0
2015-09-04 11:00:00,16.31,16.34,16.25,16.28,254005.0,16.31,16.34,16.25,16.28,254005.0
2015-09-04 11:30:00,16.27,16.27,16.2,16.22,162334.0,16.27,16.27,16.2,16.22,162334.0
2015-09-04 12:00:00,16.21,16.22,16.12,16.14,264735.0,16.21,16.22,16.12,16.14,264735.0
2015-09-04 12:30:00,16.14,16.14,16.08,16.09,317055.0,16.14,16.14,16.08,16.09,317055.0
2015-09-04 13:00:00,16.09,16.1,16.0,16.08,349121.0,16.09,16.1,16.0,16.08,349121.0
2015-09-04 13:30:00,16.07,16.12,16.06,16.09,221686.0,16.07,16.12,16.06,16.09,221686.0
2015-09-04 14:00:00,16.09,16.11,16.06,16.07,239055.0,16.09,16.11,16.06,16.07,239055.0
2015-09-04 14:30:00,16.08,16.15,16.06,16.15,240202.0,16.08,16.15,16.06,16.15,240202.0
2015-09-04 15:00:00,16.15,16.23,16.14,16.23,478931.0,16.15,16.23,16.14,16.23,478931.0
2015-09-04 15:30:00,16.23,16.34,16.21,16.25,1298063.0,16.23,16.34,16.21,16.25,1298063.0
2015-09-08 09:30:00,16.54,16.66,16.45,16.66,1065434.0,16.54,16.66,16.45,16.66,1065434.0
2015-09-08 10:00:00,16.66,16.71,16.54,16.6,851706.0,16.66,16.71,16.54,16.6,851706.0
2015-09-08 10:30:00,16.59,16.6,16.53,16.59,507815.0,16.59,16.6,16.53,16.59,507815.0
2015-09-08 11:00:00,16.58,16.65,16.55,16.6,435782.0,16.58,16.65,16.55,16.6,435782.0
2015-09-08 11:30:00,16.59,16.68,16.58,16.68,500265.0,16.59,16.68,16.58,16.68,500265.0
2015-09-08 12:00:00,16.68,16.81,16.65,16.81,582388.0,16.68,16.81,16.65,16.81,582388.0
2015-09-08 12:30:00,16.81,16.87,16.79,16.84,517011.0,16.81,16.87,16.79,16.84,517011.0
2015-09-08 13:00:00,16.85,16.85,16.72,16.77,334733.0,16.85,16.85,16.72,16.77,334733.0
2015-09-08 13:30:00,16.76,16.85,16.73,16.85,359098.0,16.76,16.85,16.73,16.85,359098.0
2015-09-08 14:00:00,16.85,16.88,16.82,16.84,523838.0,16.85,16.88,16.82,16.84,523838.0
2015-09-08 14:30:00,16.84,16.94,16.83,16.9,666568.0,16.84,16.94,16.83,16.9,666568.0
2015-09-08 15:00:00,16.9,16.94,16.86,16.89,610120.0,16.9,16.94,16.86,16.89,610120.0
2015-09-08 15:30:00,16.89,16.96,16.86,16.95,1431556.0,16.89,16.96,16.86,16.95,1431556.0
2015-09-09 09:30:00,17.12,17.12,16.84,16.91,559685.0,17.12,17.12,16.84,16.91,559685.0
2015-09-09 10:00:00,16.91,16.95,16.87,16.92,433777.0,16.91,16.95,16.87,16.92,433777.0
2015-09-09 10:30:00,16.92,16.94,16.87,16.89,474136.0,16.92,16.94,16.87,16.89,474136.0
2015-09-09 11:00:00,16.89,16.97,16.88,16.89,329056.0,16.89,16.97,16.88,16.89,329056.0
2015-09-09 11:30:00,16.9,16.94,16.83,16.86,169781.0,16.9,16.94,16.83,16.86,169781.0
2015-09-09 12:00:00,16.86,16.93,16.85,16.92,184646.0,16.86,16.93,16.85,16.92,184646.0
2015-09-09 12:30:00,16.92,16.96,16.9,16.91,184686.0,16.92,16.96,16.9,16.91,184686.0
2015-09-09 13:00:00,16.91,16.95,16.87,16.89,512258.0,16.91,16.95,16.87,16.89,512258.0
2015-09-09 13:30:00,16.89,16.9,16.76,16.76,339565.0,16.89,16.9,16.76,16.76,339565.0
2015-09-09 14:00:00,16.76,16.85,16.74,16.77,599675.0,16.76,16.85,16.74,16.77,599675.0
2015-09-09 14:30:00,16.78,16.82,16.75,16.81,375665.0,16.78,16.82,16.75,16.81,375665.0
2015-09-09 15:00:00,16.81,16.83,16.74,16.76,597854.0,16.81,16.83,16.74,16.76,597854.0
2015-09-09 15:30:00,16.75,16.75,16.58,16.63,1598993.0,16.75,16.75,16.58,16.63,1598993.0
2015-09-10 09:30:00,16.6,16.82,16.58,16.73,780976.0,16.6,16.82,16.58,16.73,780976.0
2015-09-10 10:00:00,16.72,16.76,16.66,16.76,781355.0,16.72,16.76,16.66,16.76,781355.0
2015-09-10 10:30:00,16.76,16.9,16.75,16.85,438987.0,16.76,16.9,16.75,16.85,438987.0
2015-09-10 11:00:00,16.85,16.9,16.74,16.81,750632.0,16.85,16.9,16.74,16.81,750632.0
2015-09-10 11:30:00,16.81,16.83,16.73,16.8,301973.0,16.81,16.83,16.73,16.8,301973.0
2015-09-10 12:00:00,16.8,16.84,16.75,16.77,350094.0,16.8,16.84,16.75,16.77,350094.0
2015-09-10 12:30:00,16.77,16.81,16.74,16.76,237422.0,16.77,16.81,16.74,16.76,237422.0
2015-09-10 13:00:00,16.76,16.84,16.72,16.82,299345.0,16.76,16.84,16.72,16.82,299345.0
2015-09-10 13:30:00,16.82,16.91,16.81,16.86,447250.0,16.82,16.91,16.81,16.86,447250.0
2015-09-10 14:00:00,16.86,16.88,16.81,16.86,400423.0,16.86,16.88,16.81,16.86,400423.0
2015-09-10 14:30:00,16.86,16.89,16.76,16.77,341827.0,16.86,16.89,16.76,16.77,341827.0
2015-09-10 15:00:00,16.77,16.82,16.7,16.72,812879.0,16.77,16.82,16.7,16.72,812879.0
2015-09-10 15:30:00,16.72,16.78,16.68,16.78,1039593.0,16.72,16.78,16.68,16.78,1039593.0
2015-09-11 09:30:00,16.73,16.85,16.63,16.67,583716.0,16.73,16.85,16.63,16.67,583716.0
2015-09-11 10:00:00,16.68,16.74,16.65,16.7,362537.0,16.68,16.74,16.65,16.7,362537.0
2015-09-11 10:30:00,16.7,16.75,16.67,16.75,278171.0,16.7,16.75,16.67,16.75,278171.0
2015-09-11 11:00:00,16.74,16.88,16.72,16.88,460612.0,16.74,16.88,16.72,16.88,460612.0
2015-09-11 11:30:00,16.88,16.91,16.85,16.91,221938.0,16.88,16.91,16.85,16.91,221938.0
2015-09-11 12:00:00,16.9,16.97,16.9,16.96,196619.0,16.9,16.97,16.9,16.96,196619.0
2015-09-11 12:30:00,16.97,17.03,16.97,17.01,257775.0,16.97,17.03,16.97,17.01,257775.0
2015-09-11 13:00:00,17.0,17.01,16.88,16.88,272283.0,17.0,17.01,16.88,16.88,272283.0
2015-09-11 13:30:00,16.88,16.9,16.8,16.8,208784.0,16.88,16.9,16.8,16.8,208784.0
2015-09-11 14:00:00,16.8,16.85,16.77,16.82,188522.0,16.8,16.85,16.77,16.82,188522.0
2015-09-11 14:30:00,16.82,16.89,16.82,16.88,270336.0,16.82,16.89,16.82,16.88,270336.0
2015-09-11 15:00:00,16.89,16.92,16.84,16.85,322633.0,16.89,16.92,16.84,16.85,322633.0
2015-09-11 15:30:00,16.84,16.89,16.82,16.88,904972.0,16.84,16.89,16.82,16.88,904972.0
2015-09-14 09:30:00,16.87,16.94,16.7,16.73,574901.0,16.87,16.94,16.7,16.73,574901.0
2015-09-14 10:00:00,16.72,16.87,16.72,16.75,405551.0,16.72,16.87,16.72,16.75,405551.0
2015-09-14 10:30:00,16.75,16.82,16.74,16.77,281157.0,16.75,16.82,16.74,16.77,281157.0
2015-09-14 11:00:00,16.77,16.78,16.7,16.71,276922.0,16.77,16.78,16.7,16.71,276922.0
2015-09-14 11:30:00,16.71,16.73,16.67,16.69,274539.0,16.71,16.73,16.67,16.69,274539.0
2015-09-14 12:00:00,16.69,16.74,16.68,16.71,333790.0,16.69,16.74,16.68,16.71,333790.0
2015-09-14 12:30:00,16.71,16.73,16.66,16.69,163752.0,16.71,16.73,16.66,16.69,163752.0
2015-09-14 13:00:00,16.68,16.7,16.67,16.68,80888.0,16.68,16.7,16.67,16.68,80888.0
2015-09-14 13:30:00,16.68,16.77,16.68,16.77,261424.0,16.68,16.77,16.68,16.77,261424.0
2015-09-14 14:00:00,16.77,16.77,16.7,16.7,194841.0,16.77,16.77,16.7,16.7,194841.0
2015-09-14 14:30:00,16.7,16.74,16.68,16.7,243332.0,16.7,16.74,16.68,16.7,243332.0
2015-09-14 15:00:00,16.7,16.74,16.68,16.68,290207.0,16.7,16.74,16.68,16.68,290207.0
2015-09-14 15:30:00,16.68,16.73,16.68,16.72,787734.0,16.68,16.73,16.68,16.72,787734.0
2015-09-15 09:30:00,16.83,16.83,16.72,16.79,503711.0,16.83,16.83,16.72,16.79,503711.0
2015-09-15 10:00:00,16.8,16.88,16.78,16.85,377713.0,16.8,16.88,16.78,16.85,377713.0
2015-09-15 10:30:00,16.85,16.94,16.85,16.88,594793.0,16.85,16.94,16.85,16.88,594793.0
2015-09-15 11:00:00,16.88,16.89,16.81,16.86,213071.0,16.88,16.89,16.81,16.86,213071.0
2015-09-15 11:30:00,16.86,16.95,16.86,16.92,1369055.0,16.86,16.95,16.86,16.92,1369055.0
2015-09-15 12:00:00,16.92,16.99,16.92,16.97,1846670.0,16.92,16.99,16.92,16.97,1846670.0
2015-09-15 12:30:00,16.97,17.08,16.97,16.97,709888.0,16.97,17.08,16.97,16.97,709888.0
2015-09-15 13:00:00,16.96,17.1,16.95,17.07,323859.0,16.96,17.1,16.95,17.07,323859.0
2015-09-15 13:30:00,17.06,17.18,17.03,17.06,954841.0,17.06,17.18,17.03,17.06,954841.0
2015-09-15 14:00:00,17.05,17.06,17.01,17.05,265544.0,17.05,17.06,17.01,17.05,265544.0
2015-09-15 14:30:00,17.04,17.11,17.03,17.1,396620.0,17.04,17.11,17.03,17.1,396620.0
2015-09-15 15:00:00,17.09,17.16,17.09,17.12,565487.0,17.09,17.16,17.09,17.12,565487.0
2015-09-15 15:30:00,17.12,17.16,17.08,17.08,1448023.0,17.12,17.16,17.08,17.08,1448023.0
2015-09-16 09:30:00,17.06,17.15,17.06,17.07,393507.0,17.06,17.15,17.06,17.07,393507.0
2015-09-16 10:00:00,17.07,17.11,17.03,17.05,430792.0,17.07,17.11,17.03,17.05,430792.0
2015-09-16 10:30:00,17.04,17.06,16.93,16.94,520003.0,17.04,17.06,16.93,16.94,520003.0
2015-09-16 11:00:00,16.93,17.02,16.93,17.0,230713.0,16.93,17.02,16.93,17.0,230713.0
2015-09-16 11:30:00,17.0,17.0,16.94,17.0,155691.0,17.0,17.0,16.94,17.0,155691.0
2015-09-16 12:00:00,17.0,17.06,16.99,17.05,211757.0,17.0,17.06,16.99,17.05,211757.0
2015-09-16 12:30:00,17.04,17.11,17.04,17.1,167498.0,17.04,17.11,17.04,17.1,167498.0
2015-09-16 13:00:00,17.1,17.1,17.05,17.06,149877.0,17.1,17.1,17.05,17.06,149877.0
2015-09-16 13:30:00,17.05,17.11,17.05,17.1,153349.0,17.05,17.11,17.05,17.1,153349.0
2015-09-16 14:00:00,17.09,17.1,16.97,17.01,287555.0,17.09,17.1,16.97,17.01,287555.0
2015-09-16 14:30:00,17.0,17.12,16.98,17.12,345547.0,17.0,17.12,16.98,17.12,345547.0
2015-09-16 15:00:00,17.13,17.19,17.12,17.14,518037.0,17.13,17.19,17.12,17.14,518037.0
2015-09-16 15:30:00,17.15,17.18,17.1,17.11,1064546.0,17.15,17.18,17.1,17.11,1064546.0
2015-09-17 09:30:00,17.22,17.32,17.13,17.21,1147539.0,17.22,17.32,17.13,17.21,1147539.0
2015-09-17 10:00:00,17.21,17.23,17.13,17.14,404225.0,17.21,17.23,17.13,17.14,404225.0
2015-09-17 10:30:00,17.13,17.24,17.12,17.22,343913.0,17.13,17.24,17.12,17.22,343913.0
2015-09-17 11:00:00,17.22,17.23,17.17,17.17,275668.0,17.22,17.23,17.17,17.17,275668.0
2015-09-17 11:30:00,17.17,17.2,17.16,17.19,157906.0,17.17,17.2,17.16,17.19,157906.0
2015-09-17 12:00:00,17.19,17.23,17.16,17.2,364984.0,17.19,17.23,17.16,17.2,364984.0
2015-09-17 12:30:00,17.21,17.26,17.19,17.25,324158.0,17.21,17.26,17.19,17.25,324158.0
2015-09-17 13:00:00,17.25,17.28,17.21,17.25,144593.0,17.25,17.28,17.21,17.25,144593.0
2015-09-17 13:30:00,17.25,17.29,17.22,17.24,181197.0,17.25,17.29,17.22,17.24,181197.0
2015-09-17 14:00:00,17.25,17.28,17.08,17.19,827018.0,17.25,17.28,17.08,17.19,827018.0
2015-09-17 14:30:00,17.19,17.44,17.18,17.39,1103749.0,17.19,17.44,17.18,17.39,1103749.0
2015-09-17 15:00:00,17.4,17.41,17.12,17.26,1083943.0,17.4,17.41,17.12,17.26,1083943.0
2015-09-17 15:30:00,17.26,17.29,17.16,17.19,1565317.0,17.26,17.29,17.16,17.19,1565317.0
2015-09-18 09:30:00,16.94,17.14,16.93,16.95,2102966.0,16.94,17.14,16.93,16.95,2102966.0
2015-09-18 10:00:00,16.96,17.01,16.87,17.0,1088387.0,16.96,17.01,16.87,17.0,1088387.0
2015-09-18 10:30:00,16.99,17.0,16.92,16.95,330668.0,16.99,17.0,16.92,16.95,330668.0
2015-09-18 11:00:00,16.95,17.0,16.93,16.93,269130.0,16.95,17.0,16.93,16.93,269130.0
2015-09-18 11:30:00,16.93,17.0,16.92,16.98,364514.0,16.93,17.0,16.92,16.98,364514.0
2015-09-18 12:00:00,16.98,16.98,16.87,16.9,326019.0,16.98,16.98,16.87,16.9,326019.0
2015-09-18 12:30:00,16.9,16.94,16.88,16.92,324363.0,16.9,16.94,16.88,16.92,324363.0
2015-09-18 13:00:00,16.92,16.96,16.88,16.91,312465.0,16.92,16.96,16.88,16.91,312465.0
2015-09-18 13:30:00,16.91,16.95,16.86,16.87,314107.0,16.91,16.95,16.86,16.87,314107.0
2015-09-18 14:00:00,16.87,16.95,16.84,16.94,388447.0,16.87,16.95,16.84,16.94,388447.0
2015-09-18 14:30:00,16.94,16.96,16.87,16.91,327037.0,16.94,16.96,16.87,16.91,327037.0
2015-09-18 15:00:00,16.91,16.92,16.86,16.89,513869.0,16.91,16.92,16.86,16.89,513869.0
2015-09-18 15:30:00,16.89,16.89,16.73,16.75,2619692.0,16.89,16.89,16.73,16.75,2619692.0
2015-09-21 09:30:00,16.88,16.96,16.8,16.82,1523802.0,16.88,16.96,16.8,16.82,1523802.0
2015-09-21 10:00:00,16.82,16.88,16.74,16.82,449840.0,16.82,16.88,16.74,16.82,449840.0
2015-09-21 10:30:00,16.82,16.88,16.81,16.87,1078121.0,16.82,16.88,16.81,16.87,1078121.0
2015-09-21 11:00:00,16.87,16.93,16.85,16.85,509743.0,16.87,16.93,16.85,16.85,509743.0
2015-09-21 11:30:00,16.86,16.86,16.63,16.66,526083.0,16.86,16.86,16.63,16.66,526083.0
2015-09-21 12:00:00,16.66,16.68,16.55,16.65,579300.0,16.66,16.68,16.55,16.65,579300.0
2015-09-21 12:30:00,16.65,16.66,16.55,16.57,464272.0,16.65,16.66,16.55,16.57,464272.0
2015-09-21 13:00:00,16.57,16.68,16.55,16.66,289337.0,16.57,16.68,16.55,16.66,289337.0
2015-09-21 13:30:00,16.66,16.73,16.65,16.68,288763.0,16.66,16.73,16.65,16.68,288763.0
2015-09-21 14:00:00,16.68,16.69,16.62,16.65,246989.0,16.68,16.69,16.62,16.65,246989.0
2015-09-21 14:30:00,16.66,16.74,16.63,16.73,292659.0,16.66,16.74,16.63,16.73,292659.0
2015-09-21 15:00:00,16.72,16.75,16.71,16.75,380099.0,16.72,16.75,16.71,16.75,380099.0
2015-09-21 15:30:00,16.75,16.75,16.65,16.72,1341942.0,16.75,16.75,16.65,16.72,1341942.0
2015-09-22 09:30:00,16.56,16.67,16.52,16.62,643674.0,16.56,16.67,16.52,16.62,643674.0
2015-09-22 10:00:00,16.61,16.69,16.59,16.63,515029.0,16.61,16.69,16.59,16.63,515029.0
2015-09-22 10:30:00,16.62,16.63,16.48,16.49,385229.0,16.62,16.63,16.48,16.49,385229.0
2015-09-22 11:00:00,16.49,16.53,16.44,16.46,216437.0,16.49,16.53,16.44,16.46,216437.0
2015-09-22 11:30:00,16.46,16.5,16.44,16.48,246709.0,16.46,16.5,16.44,16.48,246709.0
2015-09-22 12:00:00,16.48,16.55,16.45,16.52,223078.0,16.48,16.55,16.45,16.52,223078.0
2015-09-22 12:30:00,16.52,16.53,16.41,16.42,261670.0,16.52,16.53,16.41,16.42,261670.0
2015-09-22 13:00:00,16.42,16.48,16.4,16.41,224703.0,16.42,16.48,16.4,16.41,224703.0
2015-09-22 13:30:00,16.41,16.49,16.4,16.44,190479.0,16.41,16.49,16.4,16.44,190479.0
2015-09-22 14:00:00,16.44,16.47,16.4,16.47,213723.0,16.44,16.47,16.4,16.47,213723.0
2015-09-22 14:30:00,16.47,16.52,16.44,16.5,321241.0,16.47,16.52,16.44,16.5,321241.0
2015-09-22 15:00:00,16.5,16.54,16.45,16.54,336570.0,16.5,16.54,16.45,16.54,336570.0
2015-09-22 15:30:00,16.54,16.59,16.53,16.56,676139.0,16.54,16.59,16.53,16.56,676139.0
2015-09-23 09:30:00,16.58,16.64,16.5,16.56,232691.0,16.58,16.64,16.5,16.56,232691.0
2015-09-23 10:00:00,16.57,16.81,16.55,16.77,1035582.0,16.57,16.81,16.55,16.77,1035582.0
2015-09-23 10:30:00,16.77,16.86,16.7,16.86,1054017.0,16.77,16.86,16.7,16.86,1054017.0
2015-09-23 11:00:00,16.86,16.89,16.68,16.7,237825.0,16.86,16.89,16.68,16.7,237825.0
2015-09-23 11:30:00,16.7,16.72,16.61,16.64,255298.0,16.7,16.72,16.61,16.64,255298.0
2015-09-23 12:00:00,16.64,16.66,16.6,16.64,144396.0,16.64,16.66,16.6,16.64,144396.0
2015-09-23 12:30:00,16.64,16.7,16.61,16.68,181796.0,16.64,16.7,16.61,16.68,181796.0
2015-09-23 13:00:00,16.69,16.72,16.65,16.67,321485.0,16.69,16.72,16.65,16.67,321485.0
2015-09-23 13:30:00,16.67,16.76,16.65,16.71,347273.0,16.67,16.76,16.65,16.71,347273.0
2015-09-23 14:00:00,16.71,16.78,16.67,16.67,152920.0,16.71,16.78,16.67,16.67,152920.0
2015-09-23 14:30:00,16.67,16.7,16.62,16.66,278864.0,16.67,16.7,16.62,16.66,278864.0
2015-09-23 15:00:00,16.66,16.71,16.65,16.7,570008.0,16.66,16.71,16.65,16.7,570008.0
2015-09-23 15:30:00,16.7,16.76,16.68,16.75,1460156.0,16.7,16.76,16.68,16.75,1460156.0
2015-09-24 09:30:00,16.63,16.71,16.63,16.68,729325.0,16.63,16.71,16.63,16.68,729325.0
2015-09-24 10:00:00,16.67,16.72,16.64,16.66,635911.0,16.67,16.72,16.64,16.66,635911.0
2015-09-24 10:30:00,16.65,16.69,16.64,16.66,498342.0,16.65,16.69,16.64,16.66,498342.0
2015-09-24 11:00:00,16.65,16.69,16.6,16.61,416931.0,16.65,16.69,16.6,16.61,416931.0
2015-09-24 11:30:00,16.61,16.67,16.61,16.64,333908.0,16.61,16.67,16.61,16.64,333908.0
2015-09-24 12:00:00,16.64,16.68,16.62,16.67,269355.0,16.64,16.68,16.62,16.67,269355.0
2015-09-24 12:30:00,16.67,16.74,16.66,16.7,424068.0,16.67,16.74,16.66,16.7,424068.0
2015-09-24 13:00:00,16.7,16.72,16.65,16.67,674163.0,16.7,16.72,16.65,16.67,674163.0
2015-09-24 13:30:00,16.67,16.76,16.67,16.7,411838.0,16.67,16.76,16.67,16.7,411838.0
2015-09-24 14:00:00,16.7,16.79,16.67,16.77,319200.0,16.7,16.79,16.67,16.77,319200.0
2015-09-24 14:30:00,16.78,16.86,16.73,16.84,799470.0,16.78,16.86,16.73,16.84,799470.0
2015-09-24 15:00:00,16.84,16.9,16.76,16.86,1166714.0,16.84,16.9,16.76,16.86,1166714.0
2015-09-24 15:30:00,16.85,16.87,16.75,16.79,1454342.0,16.85,16.87,16.75,16.79,1454342.0
2015-09-25 09:30:00,16.95,17.03,16.81,16.82,471140.0,16.95,17.03,16.81,16.82,471140.0
2015-09-25 10:00:00,16.82,16.92,16.78,16.91,519108.0,16.82,16.92,16.78,16.91,519108.0
2015-09-25 10:30:00,16.9,17.01,16.85,16.99,685310.0,16.9,17.01,16.85,16.99,685310.0
2015-09-25 11:00:00,16.98,17.01,16.91,16.91,566656.0,16.98,17.01,16.91,16.91,566656.0
2015-09-25 11:30:00,16.91,16.92,16.84,16.87,265719.0,16.91,16.92,16.84,16.87,265719.0
2015-09-25 12:00:00,16.87,16.89,16.82,16.86,292053.0,16.87,16.89,16.82,16.86,292053.0
2015-09-25 12:30:00,16.86,16.87,16.8,16.85,146611.0,16.86,16.87,16.8,16.85,146611.0
2015-09-25 13:00:00,16.85,16.87,16.79,16.81,243468.0,16.85,16.87,16.79,16.81,243468.0
2015-09-25 13:30:00,16.81,16.81,16.72,16.72,281424.0,16.81,16.81,16.72,16.72,281424.0
2015-09-25 14:00:00,16.72,16.73,16.44,16.46,579944.0,16.72,16.73,16.44,16.46,579944.0
2015-09-25 14:30:00,16.47,16.51,16.29,16.38,800780.0,16.47,16.51,16.29,16.38,800780.0
2015-09-25 15:00:00,16.38,16.39,16.25,16.28,1290866.0,16.38,16.39,16.25,16.28,1290866.0
2015-09-25 15:30:00,16.28,16.37,16.26,16.31,1852501.0,16.28,16.37,16.26,16.31,1852501.0
2015-09-28 09:30:00,16.37,16.45,16.0,16.01,900145.0,16.37,16.45,16.0,16.01,900145.0
2015-09-28 10:00:00,16.0,16.14,15.91,16.11,838682.0,16.0,16.14,15.91,16.11,838682.0
2015-09-28 10:30:00,16.11,16.14,15.99,16.13,492438.0,16.11,16.14,15.99,16.13,492438.0
2015-09-28 11:00:00,16.13,16.2,15.99,16.01,436272.0,16.13,16.2,15.99,16.01,436272.0
2015-09-28 11:30:00,16.02,16.06,15.99,16.05,512260.0,16.02,16.06,15.99,16.05,512260.0
2015-09-28 12:00:00,16.05,16.06,16.01,16.01,624381.0,16.05,16.06,16.01,16.01,624381.0
2015-09-28 12:30:00,16.0,16.01,15.88,15.91,1052901.0,16.0,16.01,15.88,15.91,1052901.0
2015-09-28 13:00:00,15.91,15.99,15.89,15.93,861432.0,15.91,15.99,15.89,15.93,861432.0
2015-09-28 13:30:00,15.93,16.02,15.89,15.9,670276.0,15.93,16.02,15.89,15.9,670276.0
2015-09-28 14:00:00,15.9,15.95,15.84,15.94,682287.0,15.9,15.95,15.84,15.94,682287.0
2015-09-28 14:30:00,15.95,16.1,15.92,15.96,1218923.0,15.95,16.1,15.92,15.96,1218923.0
2015-09-28 15:00:00,15.96,15.98,15.83,15.85,1170920.0,15.96,15.98,15.83,15.85,1170920.0
2015-09-28 15:30:00,15.85,15.97,15.85,15.89,1851129.0,15.85,15.97,15.85,15.89,1851129.0
2015-09-29 09:30:00,15.88,16.01,15.73,15.99,654818.0,15.88,16.01,15.73,15.99,654818.0
2015-09-29 10:00:00,16.0,16.18,15.9,16.16,1205922.0,16.0,16.18,15.9,16.16,1205922.0
2015-09-29 10:30:00,16.16,16.19,15.99,16.03,421577.0,16.16,16.19,15.99,16.03,421577.0
2015-09-29 11:00:00,16.03,16.07,15.92,16.01,478184.0,16.03,16.07,15.92,16.01,478184.0
2015-09-29 11:30:00,16.01,16.16,15.96,16.09,530744.0,16.01,16.16,15.96,16.09,530744.0
2015-09-29 12:00:00,16.09,16.11,15.96,16.01,420194.0,16.09,16.11,15.96,16.01,420194.0
2015-09-29 12:30:00,16.01,16.03,15.85,15.86,575977.0,16.01,16.03,15.85,15.86,575977.0
2015-09-29 13:00:00,15.86,16.04,15.85,15.99,414527.0,15.86,16.04,15.85,15.99,414527.0
2015-09-29 13:30:00,15.99,16.0,15.93,16.0,428926.0,15.99,16.0,15.93,16.0,428926.0
2015-09-29 14:00:00,16.0,16.01,15.9,15.98,252951.0,16.0,16.01,15.9,15.98,252951.0
2015-09-29 14:30:00,15.97,16.01,15.86,15.9,618095.0,15.97,16.01,15.86,15.9,618095.0
2015-09-29 15:00:00,15.9,15.93,15.79,15.85,637160.0,15.9,15.93,15.79,15.85,637160.0
2015-09-29 15:30:00,15.84,16.06,15.84,16.0,1975881.0,15.84,16.06,15.84,16.0,1975881.0
2015-09-30 09:30:00,16.19,16.32,16.11,16.13,541257.0,16.19,16.32,16.11,16.13,541257.0
2015-09-30 10:00:00,16.13,16.29,16.13,16.21,849719.0,16.13,16.29,16.13,16.21,849719.0
2015-09-30 10:30:00,16.21,16.29,16.18,16.25,968481.0,16.21,16.29,16.18,16.25,968481.0
2015-09-30 11:00:00,16.25,16.32,16.22,16.27,1099802.0,16.25,16.32,16.22,16.27,1099802.0
2015-09-30 11:30:00,16.28,16.28,16.21,16.26,1942242.0,16.28,16.28,16.21,16.26,1942242.0
2015-09-30 12:00:00,16.25,16.29,16.16,16.2,509251.0,16.25,16.29,16.16,16.2,509251.0
2015-09-30 12:30:00,16.2,16.24,16.18,16.23,558404.0,16.2,16.24,16.18,16.23,558404.0
2015-09-30 13:00:00,16.23,16.29,16.2,16.28,464422.0,16.23,16.29,16.2,16.28,464422.0
2015-09-30 13:30:00,16.28,16.36,16.24,16.35,390077.0,16.28,16.36,16.24,16.35,390077.0
2015-09-30 14:00:00,16.36,16.36,16.29,16.34,345755.0,16.36,16.36,16.29,16.34,345755.0
2015-09-30 14:30:00,16.35,16.36,16.29,16.34,501218.0,16.35,16.36,16.29,16.34,501218.0
2015-09-30 15:00:00,16.34,16.35,16.29,16.32,1226044.0,16.34,16.35,16.29,16.32,1226044.0
2015-09-30 15:30:00,16.33,16.46,16.32,16.4,2200235.0,16.33,16.46,16.32,16.4,2200235.0
2015-10-01 09:30:00,16.5,16.6,16.33,16.41,985917.0,16.5,16.6,16.33,16.41,985917.0
2015-10-01 10:00:00,16.41,16.62,16.38,16.6,1224891.0,16.41,16.62,16.38,16.6,1224891.0
2015-10-01 10:30:00,16.6,16.71,16.54,16.55,769710.0,16.6,16.71,16.54,16.55,769710.0
2015-10-01 11:00:00,16.55,16.62,16.5,16.51,608432.0,16.55,16.62,16.5,16.51,608432.0
2015-10-01 11:30:00,16.51,16.57,16.45,16.48,595627.0,16.51,16.57,16.45,16.48,595627.0
2015-10-01 12:00:00,16.48,16.48,16.41,16.46,403229.0,16.48,16.48,16.41,16.46,403229.0
2015-10-01 12:30:00,16.46,16.52,16.46,16.52,269488.0,16.46,16.52,16.46,16.52,269488.0
2015-10-01 13:00:00,16.51,16.52,16.43,16.46,361422.0,16.51,16.52,16.43,16.46,361422.0
2015-10-01 13:30:00,16.46,16.53,16.44,16.53,380353.0,16.46,16.53,16.44,16.53,380353.0
2015-10-01 14:00:00,16.53,16.62,16.5,16.57,521200.0,16.53,16.62,16.5,16.57,521200.0
2015-10-01 14:30:00,16.57,16.63,16.53,16.59,663725.0,16.57,16.63,16.53,16.59,663725.0
2015-10-01 15:00:00,16.6,16.63,16.54,16.61,669955.0,16.6,16.63,16.54,16.61,669955.0
2015-10-01 15:30:00,16.61,16.71,16.55,16.69,1628248.0,16.61,16.71,16.55,16.69,1628248.0
2015-10-02 09:30:00,16.43,16.45,16.25,16.31,1060710.0,16.43,16.45,16.25,16.31,1060710.0
2015-10-02 10:00:00,16.3,16.42,16.25,16.39,827154.0,16.3,16.42,16.25,16.39,827154.0
2015-10-02 10:30:00,16.39,16.54,16.37,16.52,598286.0,16.39,16.54,16.37,16.52,598286.0
2015-10-02 11:00:00,16.52,16.65,16.51,16.55,971427.0,16.52,16.65,16.51,16.55,971427.0
2015-10-02 11:30:00,16.56,16.59,16.49,16.52,630649.0,16.56,16.59,16.49,16.52,630649.0
2015-10-02 12:00:00,16.52,16.61,16.49,16.56,291389.0,16.52,16.61,16.49,16.56,291389.0
2015-10-02 12:30:00,16.57,16.68,16.56,16.65,468172.0,16.57,16.68,16.56,16.65,468172.0
2015-10-02 13:00:00,16.65,16.76,16.63,16.71,624885.0,16.65,16.76,16.63,16.71,624885.0
2015-10-02 13:30:00,16.72,16.74,16.62,16.62,355544.0,16.72,16.74,16.62,16.62,355544.0
2015-10-02 14:00:00,16.63,16.73,16.61,16.71,388374.0,16.63,16.73,16.61,16.71,388374.0
2015-10-02 14:30:00,16.72,16.74,16.69,16.69,447363.0,16.72,16.74,16.69,16.69,447363.0
2015-10-02 15:00:00,16.69,16.86,16.67,16.86,801402.0,16.69,16.86,16.67,16.86,801402.0
2015-10-02 15:30:00,16.86,16.92,16.82,16.91,3292337.0,16.86,16.92,16.82,16.91,3292337.0
2015-10-05 09:30:00,17.38,17.48,17.24,17.29,1723608.0,17.38,17.48,17.24,17.29,1723608.0
2015-10-05 10:00:00,17.29,17.31,17.13,17.17,1489769.0,17.29,17.31,17.13,17.17,1489769.0
2015-10-05 10:30:00,17.18,17.19,17.09,17.12,636518.0,17.18,17.19,17.09,17.12,636518.0
2015-10-05 11:00:00,17.12,17.16,17.01,17.02,484591.0,17.12,17.16,17.01,17.02,484591.0
2015-10-05 11:30:00,17.03,17.07,16.98,17.06,413762.0,17.03,17.07,16.98,17.06,413762.0
2015-10-05 12:00:00,17.07,17.13,17.0,17.01,376276.0,17.07,17.13,17.0,17.01,376276.0
2015-10-05 12:30:00,17.0,17.03,16.96,17.03,740181.0,17.0,17.03,16.96,17.03,740181.0
2015-10-05 13:00:00,17.03,17.05,17.0,17.0,358803.0,17.03,17.05,17.0,17.0,358803.0
2015-10-05 13:30:00,17.0,17.07,17.0,17.05,314654.0,17.0,17.07,17.0,17.05,314654.0
2015-10-05 14:00:00,17.06,17.1,17.01,17.05,397251.0,17.06,17.1,17.01,17.05,397251.0
2015-10-05 14:30:00,17.05,17.08,17.0,17.02,437795.0,17.05,17.08,17.0,17.02,437795.0
2015-10-05 15:00:00,17.03,17.05,16.95,17.01,1498367.0,17.03,17.05,16.95,17.01,1498367.0
2015-10-05 15:30:00,17.01,17.1,17.0,17.06,1433273.0,17.01,17.1,17.0,17.06,1433273.0
2015-10-06 09:30:00,17.05,17.12,16.88,17.11,1823131.0,17.05,17.12,16.88,17.11,1823131.0
2015-10-06 10:00:00,17.11,17.13,16.99,17.0,1033537.0,17.11,17.13,16.99,17.0,1033537.0
2015-10-06 10:30:00,17.01,17.05,16.87,16.88,2745330.0,17.01,17.05,16.87,16.88,2745330.0
2015-10-06 11:00:00,16.88,16.92,16.7,16.73,517615.0,16.88,16.92,16.7,16.73,517615.0
2015-10-06 11:30:00,16.73,16.74,16.42,16.54,1558961.0,16.73,16.74,16.42,16.54,1558961.0
2015-10-06 12:00:00,16.54,16.61,16.49,16.57,645573.0,16.54,16.61,16.49,16.57,645573.0
2015-10-06 12:30:00,16.56,16.6,16.46,16.52,553492.0,16.56,16.6,16.46,16.52,553492.0
2015-10-06 13:00:00,16.52,16.67,16.51,16.64,573046.0,16.52,16.67,16.51,16.64,573046.0
2015-10-06 13:30:00,16.64,16.68,16.58,16.67,672846.0,16.64,16.68,16.58,16.67,672846.0
2015-10-06 14:00:00,16.68,16.75,16.63,16.72,567610.0,16.68,16.75,16.63,16.72,567610.0
2015-10-06 14:30:00,16.72,16.74,16.61,16.64,635610.0,16.72,16.74,16.61,16.64,635610.0
2015-10-06 15:00:00,16.63,16.67,16.59,16.66,551427.0,16.63,16.67,16.59,16.66,551427.0
2015-10-06 15:30:00,16.66,16.69,16.56,16.57,1743009.0,16.66,16.69,16.56,16.57,1743009.0
2015-10-07 09:30:00,16.66,16.79,16.53,16.68,1346604.0,16.66,16.79,16.53,16.68,1346604.0
2015-10-07 10:00:00,16.67,16.79,16.66,16.7,919993.0,16.67,16.79,16.66,16.7,919993.0
2015-10-07 10:30:00,16.7,16.78,16.64,16.66,1045477.0,16.7,16.78,16.64,16.66,1045477.0
2015-10-07 11:00:00,16.66,16.73,16.63,16.64,646495.0,16.66,16.73,16.63,16.64,646495.0
2015-10-07 11:30:00,16.63,16.7,16.58,16.69,760085.0,16.63,16.7,16.58,16.69,760085.0
2015-10-07 12:00:00,16.69,16.74,16.65,16.69,503008.0,16.69,16.74,16.65,16.69,503008.0
2015-10-07 12:30:00,16.69,16.73,16.65,16.71,462885.0,16.69,16.73,16.65,16.71,462885.0
2015-10-07 13:00:00,16.7,16.79,16.7,16.76,495722.0,16.7,16.79,16.7,16.76,495722.0
2015-10-07 13:30:00,16.76,16.81,16.73,16.76,611572.0,16.76,16.81,16.73,16.76,611572.0
2015-10-07 14:00:00,16.77,16.85,16.65,16.72,1035138.0,16.77,16.85,16.65,16.72,1035138.0
2015-10-07 14:30:00,16.73,16.74,16.62,16.64,707614.0,16.73,16.74,16.62,16.64,707614.0
2015-10-07 15:00:00,16.64,16.8,16.64,16.76,593933.0,16.64,16.8,16.64,16.76,593933.0
2015-10-07 15:30:00,16.76,16.84,16.75,16.83,1478452.0,16.76,16.84,16.75,16.83,1478452.0
2015-10-08 09:30:00,16.84,16.88,16.67,16.85,707694.0,16.84,16.88,16.67,16.85,707694.0
2015-10-08 10:00:00,16.85,16.88,16.61,16.65,1310582.0,16.85,16.88,16.61,16.65,1310582.0
2015-10-08 10:30:00,16.66,16.72,16.55,16.6,633427.0,16.66,16.72,16.55,16.6,633427.0
2015-10-08 11:00:00,16.6,16.63,16.51,16.54,466560.0,16.6,16.63,16.51,16.54,466560.0
2015-10-08 11:30:00,16.54,16.64,16.51,16.59,1062512.0,16.54,16.64,16.51,16.59,1062512.0
2015-10-08 12:00:00,16.59,16.62,16.49,16.49,531186.0,16.59,16.62,16.49,16.49,531186.0
2015-10-08 12:30:00,16.49,16.56,16.46,16.47,178171.0,16.49,16.56,16.46,16.47,178171.0
2015-10-08 13:00:00,16.47,16.55,16.42,16.54,292894.0,16.47,16.55,16.42,16.54,292894.0
2015-10-08 13:30:00,16.53,16.6,16.52,16.59,227230.0,16.53,16.6,16.52,16.59,227230.0
2015-10-08 14:00:00,16.6,16.68,16.57,16.65,576715.0,16.6,16.68,16.57,16.65,576715.0
2015-10-08 14:30:00,16.65,16.75,16.64,16.75,305124.0,16.65,16.75,16.64,16.75,305124.0
2015-10-08 15:00:00,16.75,16.83,16.74,16.79,554299.0,16.75,16.83,16.74,16.79,554299.0
2015-10-08 15:30:00,16.8,16.82,16.74,16.78,1310899.0,16.8,16.82,16.74,16.78,1310899.0
2015-10-09 09:30:00,16.78,16.94,16.68,16.85,502778.0,16.78,16.94,16.68,16.85,502778.0
2015-10-09 10:00:00,16.84,16.85,16.74,16.74,1180461.0,16.84,16.85,16.74,16.74,1180461.0
2015-10-09 10:30:00,16.74,16.78,16.7,16.74,493971.0,16.74,16.78,16.7,16.74,493971.0
2015-10-09 11:00:00,16.74,16.8,16.71,16.72,643770.0,16.74,16.8,16.71,16.72,643770.0
2015-10-09 11:30:00,16.72,16.75,16.67,16.75,556828.0,16.72,16.75,16.67,16.75,556828.0
2015-10-09 12:00:00,16.75,16.8,16.74,16.79,377251.0,16.75,16.8,16.74,16.79,377251.0
2015-10-09 12:30:00,16.79,16.79,16.71,16.73,398815.0,16.79,16.79,16.71,16.73,398815.0
2015-10-09 13:00:00,16.73,16.74,16.68,16.7,358090.0,16.73,16.74,16.68,16.7,358090.0
2015-10-09 13:30:00,16.71,16.8,16.7,16.78,260143.0,16.71,16.8,16.7,16.78,260143.0
2015-10-09 14:00:00,16.78,16.79,16.74,16.77,313993.0,16.78,16.79,16.74,16.77,313993.0
2015-10-09 14:30:00,16.77,16.85,16.77,16.82,671776.0,16.77,16.85,16.77,16.82,671776.0
2015-10-09 15:00:00,16.82,16.87,16.81,16.87,654787.0,16.82,16.87,16.81,16.87,654787.0
2015-10-09 15:30:00,16.87,16.91,16.86,16.88,1176425.0,16.87,16.91,16.86,16.88,1176425.0
2015-10-12 09:30:00,16.84,16.9,16.73,16.74,753387.0,16.84,16.9,16.73,16.74,753387.0
2015-10-12 10:00:00,16.74,16.77,16.67,16.72,654254.0,16.74,16.77,16.67,16.72,654254.0
2015-10-12 10:30:00,16.72,16.75,16.67,16.7,610620.0,16.72,16.75,16.67,16.7,610620.0
2015-10-12 11:00:00,16.7,16.75,16.62,16.73,520842.0,16.7,16.75,16.62,16.73,520842.0
2015-10-12 11:30:00,16.72,16.74,16.67,16.72,424853.0,16.72,16.74,16.67,16.72,424853.0
2015-10-12 12:00:00,16.71,16.79,16.71,16.78,352320.0,16.71,16.79,16.71,16.78,352320.0
2015-10-12 12:30:00,16.77,16.78,16.73,16.78,323289.0,16.77,16.78,16.73,16.78,323289.0
2015-10-12 13:00:00,16.78,16.86,16.77,16.85,420385.0,16.78,16.86,16.77,16.85,420385.0
2015-10-12 13:30:00,16.84,16.88,16.84,16.87,400781.0,16.84,16.88,16.84,16.87,400781.0
2015-10-12 14:00:00,16.87,16.89,16.85,16.87,555218.0,16.87,16.89,16.85,16.87,555218.0
2015-10-12 14:30:00,16.87,16.97,16.86,16.92,841048.0,16.87,16.97,16.86,16.92,841048.0
2015-10-12 15:00:00,16.93,16.98,16.89,16.95,592568.0,16.93,16.98,16.89,16.95,592568.0
2015-10-12 15:30:00,16.94,16.96,16.92,16.94,1290973.0,16.94,16.96,16.92,16.94,1290973.0
2015-10-13 09:30:00,16.84,16.93,16.74,16.79,699272.0,16.84,16.93,16.74,16.79,699272.0
2015-10-13 10:00:00,16.79,16.81,16.7,16.76,784038.0,16.79,16.81,16.7,16.76,784038.0
2015-10-13 10:30:00,16.77,16.89,16.72,16.87,689408.0,16.77,16.89,16.72,16.87,689408.0
2015-10-13 11:00:00,16.87,16.93,16.84,16.86,352243.0,16.87,16.93,16.84,16.86,352243.0
2015-10-13 11:30:00,16.86,16.87,16.8,16.83,146303.0,16.86,16.87,16.8,16.83,146303.0
2015-10-13 12:00:00,16.82,16.85,16.81,16.82,223627.0,16.82,16.85,16.81,16.82,223627.0
2015-10-13 12:30:00,16.82,16.85,16.8,16.8,208208.0,16.82,16.85,16.8,16.8,208208.0
2015-10-13 13:00:00,16.79,16.84,16.78,16.81,197047.0,16.79,16.84,16.78,16.81,197047.0
2015-10-13 13:30:00,16.8,16.81,16.75,16.79,413867.0,16.8,16.81,16.75,16.79,413867.0
2015-10-13 14:00:00,16.79,16.85,16.76,16.79,327846.0,16.79,16.85,16.76,16.79,327846.0
2015-10-13 14:30:00,16.79,16.83,16.76,16.82,174904.0,16.79,16.83,16.76,16.82,174904.0
2015-10-13 15:00:00,16.82,16.82,16.72,16.73,310489.0,16.82,16.82,16.72,16.73,310489.0
2015-10-13 15:30:00,16.73,16.75,16.69,16.72,991187.0,16.73,16.75,16.69,16.72,991187.0
2015-10-14 09:30:00,16.74,17.0,16.74,16.98,1110464.0,16.74,17.0,16.74,16.98,1110464.0
2015-10-14 10:00:00,16.98,16.99,16.74,16.79,989589.0,16.98,16.99,16.74,16.79,989589.0
2015-10-14 10:30:00,16.78,16.81,16.73,16.75,333583.0,16.78,16.81,16.73,16.75,333583.0
2015-10-14 11:00:00,16.76,16.82,16.74,16.79,330363.0,16.76,16.82,16.74,16.79,330363.0
2015-10-14 11:30:00,16.78,16.82,16.7,16.72,280879.0,16.78,16.82,16.7,16.72,280879.0
2015-10-14 12:00:00,16.73,16.77,16.68,16.73,343390.0,16.73,16.77,16.68,16.73,343390.0
2015-10-14 12:30:00,16.72,16.83,16.7,16.79,165462.0,16.72,16.83,16.7,16.79,165462.0
2015-10-14 13:00:00,16.79,16.81,16.72,16.74,203654.0,16.79,16.81,16.72,16.74,203654.0
2015-10-14 13:30:00,16.73,16.77,16.71,16.75,149217.0,16.73,16.77,16.71,16.75,149217.0
2015-10-14 14:00:00,16.76,16.79,16.7,16.76,234148.0,16.76,16.79,16.7,16.76,234148.0
2015-10-14 14:30:00,16.75,16.79,16.66,16.69,362981.0,16.75,16.79,16.66,16.69,362981.0
2015-10-14 15:00:00,16.69,16.7,16.62,16.66,267494.0,16.69,16.7,16.62,16.66,267494.0
2015-10-14 15:30:00,16.66,16.7,16.61,16.65,1641212.0,16.66,16.7,16.61,16.65,1641212.0
2015-10-15 09:30:00,16.68,16.8,16.59,16.63,813923.0,16.68,16.8,16.59,16.63,813923.0
2015-10-15 10:00:00,16.63,16.69,16.57,16.6,502727.0,16.63,16.69,16.57,16.6,502727.0
2015-10-15 10:30:00,16.6,16.64,16.54,16.59,469485.0,16.6,16.64,16.54,16.59,469485.0
2015-10-15 11:00:00,16.59,16.64,16.56,16.62,385888.0,16.59,16.64,16.56,16.62,385888.0
2015-10-15 11:30:00,16.62,16.65,16.56,16.58,302618.0,16.62,16.65,16.56,16.58,302618.0
2015-10-15 12:00:00,16.57,16.67,16.57,16.67,275268.0,16.57,16.67,16.57,16.67,275268.0
2015-10-15 12:30:00,16.67,16.69,16.59,16.61,543626.0,16.67,16.69,16.59,16.61,543626.0
2015-10-15 13:00:00,16.61,16.67,16.6,16.65,542485.0,16.61,16.67,16.6,16.65,542485.0
2015-10-15 13:30:00,16.65,16.77,16.61,16.75,513832.0,16.65,16.77,16.61,16.75,513832.0
2015-10-15 14:00:00,16.75,16.81,16.74,16.76,362649.0,16.75,16.81,16.74,16.76,362649.0
2015-10-15 14:30:00,16.76,16.85,16.75,16.81,552581.0,16.76,16.85,16.75,16.81,552581.0
2015-10-15 15:00:00,16.81,16.85,16.78,16.84,424827.0,16.81,16.85,16.78,16.84,424827.0
2015-10-15 15:30:00,16.84,16.89,16.81,16.86,1072631.0,16.84,16.89,16.81,16.86,1072631.0
2015-10-16 09:30:00,16.96,17.16,16.84,17.14,1243354.0,16.96,17.16,16.84,17.14,1243354.0
2015-10-16 10:00:00,17.14,17.19,17.03,17.05,543194.0,17.14,17.19,17.03,17.05,543194.0
2015-10-16 10:30:00,17.04,17.08,17.0,17.01,332310.0,17.04,17.08,17.0,17.01,332310.0
2015-10-16 11:00:00,17.02,17.06,16.97,17.0,270435.0,17.02,17.06,16.97,17.0,270435.0
2015-10-16 11:30:00,17.0,17.06,17.0,17.04,167138.0,17.0,17.06,17.0,17.04,167138.0
2015-10-16 12:00:00,17.03,17.04,16.95,16.95,231080.0,17.03,17.04,16.95,16.95,231080.0
2015-10-16 12:30:00,16.95,16.97,16.92,16.96,142157.0,16.95,16.97,16.92,16.96,142157.0
2015-10-16 13:00:00,16.95,16.96,16.89,16.89,125119.0,16.95,16.96,16.89,16.89,125119.0
2015-10-16 13:30:00,16.89,16.96,16.89,16.91,179542.0,16.89,16.96,16.89,16.91,179542.0
2015-10-16 14:00:00,16.91,16.97,16.88,16.96,180621.0,16.91,16.97,16.88,16.96,180621.0
2015-10-16 14:30:00,16.96,17.05,16.94,17.04,219734.0,16.96,17.05,16.94,17.04,219734.0
2015-10-16 15:00:00,17.03,17.07,16.99,17.05,256795.0,17.03,17.07,16.99,17.05,256795.0
2015-10-16 15:30:00,17.05,17.12,17.04,17.07,1201566.0,17.05,17.12,17.04,17.07,1201566.0
2015-10-19 09:30:00,17.07,17.16,17.03,17.11,668391.0,17.07,17.16,17.03,17.11,668391.0
2015-10-19 10:00:00,17.11,17.21,17.1,17.13,538289.0,17.11,17.21,17.1,17.13,538289.0
2015-10-19 10:30:00,17.13,17.13,17.02,17.07,972007.0,17.13,17.13,17.02,17.07,972007.0
2015-10-19 11:00:00,17.08,17.12,17.05,17.07,438916.0,17.08,17.12,17.05,17.07,438916.0
2015-10-19 11:30:00,17.07,17.14,17.05,17.1,429541.0,17.07,17.14,17.05,17.1,429541.0
2015-10-19 12:00:00,17.11,17.14,17.01,17.01,253080.0,17.11,17.14,17.01,17.01,253080.0
2015-10-19 12:30:00,17.02,17.05,17.0,17.01,273764.0,17.02,17.05,17.0,17.01,273764.0
2015-10-19 13:00:00,17.02,17.03,16.94,16.95,236850.0,17.02,17.03,16.94,16.95,236850.0
2015-10-19 13:30:00,16.94,17.0,16.88,17.0,346917.0,16.94,17.0,16.88,17.0,346917.0
2015-10-19 14:00:00,17.0,17.03,16.98,16.99,232861.0,17.0,17.03,16.98,16.99,232861.0
2015-10-19 14:30:00,17.0,17.07,16.99,17.05,305155.0,17.0,17.07,16.99,17.05,305155.0
2015-10-19 15:00:00,17.05,17.11,17.04,17.07,363299.0,17.05,17.11,17.04,17.07,363299.0
2015-10-19 15:30:00,17.07,17.1,17.03,17.09,1011396.0,17.07,17.1,17.03,17.09,1011396.0
2015-10-20 09:30:00,17.06,17.11,16.98,17.1,765882.0,17.06,17.11,16.98,17.1,765882.0
2015-10-20 10:00:00,17.1,17.15,17.05,17.09,297314.0,17.1,17.15,17.05,17.09,297314.0
2015-10-20 10:30:00,17.09,17.11,17.05,17.1,432060.0,17.09,17.11,17.05,17.1,432060.0
2015-10-20 11:00:00,17.1,17.1,16.98,17.04,649079.0,17.1,17.1,16.98,17.04,649079.0
2015-10-20 11:30:00,17.03,17.04,16.97,17.01,339227.0,17.03,17.04,16.97,17.01,339227.0
2015-10-20 12:00:00,17.0,17.05,16.95,17.01,527305.0,17.0,17.05,16.95,17.01,527305.0
2015-10-20 12:30:00,17.01,17.05,16.97,17.05,205345.0,17.01,17.05,16.97,17.05,205345.0
2015-10-20 13:00:00,17.05,17.05,16.98,17.01,378702.0,17.05,17.05,16.98,17.01,378702.0
2015-10-20 13:30:00,17.0,17.04,16.98,17.03,441171.0,17.0,17.04,16.98,17.03,441171.0
2015-10-20 14:00:00,17.02,17.13,17.02,17.13,334286.0,17.02,17.13,17.02,17.13,334286.0
2015-10-20 14:30:00,17.13,17.2,17.12,17.2,1028315.0,17.13,17.2,17.12,17.2,1028315.0
2015-10-20 15:00:00,17.2,17.22,17.19,17.21,539907.0,17.2,17.22,17.19,17.21,539907.0
2015-10-20 15:30:00,17.22,17.24,17.18,17.19,1578318.0,17.22,17.24,17.18,17.19,1578318.0
2015-10-21 09:30:00,17.26,17.3,17.16,17.21,631735.0,17.26,17.3,17.16,17.21,631735.0
2015-10-21 10:00:00,17.21,17.21,17.08,17.13,500744.0,17.21,17.21,17.08,17.13,500744.0
2015-10-21 10:30:00,17.13,17.19,17.09,17.16,494316.0,17.13,17.19,17.09,17.16,494316.0
2015-10-21 11:00:00,17.16,17.2,17.04,17.18,437186.0,17.16,17.2,17.04,17.18,437186.0
2015-10-21 11:30:00,17.17,17.26,17.11,17.14,493948.0,17.17,17.26,17.11,17.14,493948.0
2015-10-21 12:00:00,17.15,17.18,17.12,17.16,387955.0,17.15,17.18,17.12,17.16,387955.0
2015-10-21 12:30:00,17.15,17.18,17.1,17.1,305525.0,17.15,17.18,17.1,17.1,305525.0
2015-10-21 13:00:00,17.1,17.12,16.96,16.98,2302273.0,17.1,17.12,16.96,16.98,2302273.0
2015-10-21 13:30:00,16.97,17.11,16.94,17.1,611999.0,16.97,17.11,16.94,17.1,611999.0
2015-10-21 14:00:00,17.1,17.18,17.09,17.16,601232.0,17.1,17.18,17.09,17.16,601232.0
2015-10-21 14:30:00,17.16,17.28,17.14,17.19,762008.0,17.16,17.28,17.14,17.19,762008.0
2015-10-21 15:00:00,17.2,17.27,17.15,17.21,831657.0,17.2,17.27,17.15,17.21,831657.0
2015-10-21 15:30:00,17.2,17.22,17.13,17.18,1876547.0,17.2,17.22,17.13,17.18,1876547.0
2015-10-22 09:30:00,17.21,17.25,16.93,17.04,756570.0,17.21,17.25,16.93,17.04,756570.0
2015-10-22 10:00:00,17.04,17.08,16.96,16.97,918747.0,17.04,17.08,16.96,16.97,918747.0
2015-10-22 10:30:00,16.97,17.02,16.94,16.98,1026508.0,16.97,17.02,16.94,16.98,1026508.0
2015-10-22 11:00:00,16.98,17.01,16.79,16.81,579418.0,16.98,17.01,16.79,16.81,579418.0
2015-10-22 11:30:00,16.8,16.82,16.73,16.73,443407.0,16.8,16.82,16.73,16.73,443407.0
2015-10-22 12:00:00,16.73,16.74,16.63,16.66,1154333.0,16.73,16.74,16.63,16.66,1154333.0
2015-10-22 12:30:00,16.67,16.68,16.54,16.58,700802.0,16.67,16.68,16.54,16.58,700802.0
2015-10-22 13:00:00,16.57,16.59,16.5,16.5,973776.0,16.57,16.59,16.5,16.5,973776.0
2015-10-22 13:30:00,16.5,16.53,16.3,16.3,2399617.0,16.5,16.53,16.3,16.3,2399617.0
2015-10-22 14:00:00,16.3,16.41,16.27,16.35,1102373.0,16.3,16.41,16.27,16.35,1102373.0
2015-10-22 14:30:00,16.35,16.4,16.3,16.37,1793344.0,16.35,16.4,16.3,16.37,1793344.0
2015-10-22 15:00:00,16.38,16.43,16.33,16.43,1234232.0,16.38,16.43,16.33,16.43,1234232.0
2015-10-22 15:30:00,16.43,16.47,16.37,16.41,2303365.0,16.43,16.47,16.37,16.41,2303365.0
2015-10-23 09:30:00,16.49,16.86,16.49,16.84,1137787.0,16.49,16.86,16.49,16.84,1137787.0
2015-10-23 10:00:00,16.84,16.86,16.56,16.58,1002573.0,16.84,16.86,16.56,16.58,1002573.0
2015-10-23 10:30:00,16.59,16.65,16.51,16.57,653720.0,16.59,16.65,16.51,16.57,653720.0
2015-10-23 11:00:00,16.56,16.63,16.52,16.57,605855.0,16.56,16.63,16.52,16.57,605855.0
2015-10-23 11:30:00,16.58,16.65,16.54,16.59,442157.0,16.58,16.65,16.54,16.59,442157.0
2015-10-23 12:00:00,16.6,16.68,16.57,16.67,281157.0,16.6,16.68,16.57,16.67,281157.0
2015-10-23 12:30:00,16.68,16.78,16.66,16.73,515660.0,16.68,16.78,16.66,16.73,515660.0
2015-10-23 13:00:00,16.73,16.77,16.7,16.75,309033.0,16.73,16.77,16.7,16.75,309033.0
2015-10-23 13:30:00,16.76,16.84,16.71,16.8,452145.0,16.76,16.84,16.71,16.8,452145.0
2015-10-23 14:00:00,16.8,16.81,16.77,16.8,434050.0,16.8,16.81,16.77,16.8,434050.0
2015-10-23 14:30:00,16.8,16.82,16.77,16.79,347008.0,16.8,16.82,16.77,16.79,347008.0
2015-10-23 15:00:00,16.79,16.82,16.69,16.69,669881.0,16.79,16.82,16.69,16.69,669881.0
2015-10-23 15:30:00,16.7,16.76,16.69,16.73,1058225.0,16.7,16.76,16.69,16.73,1058225.0
2015-10-26 09:30:00,16.73,16.77,16.62,16.64,495061.0,16.73,16.77,16.62,16.64,495061.0
2015-10-26 10:00:00,16.64,16.72,16.61,16.67,424654.0,16.64,16.72,16.61,16.67,424654.0
2015-10-26 10:30:00,16.67,16.9,16.64,16.9,1144674.0,16.67,16.9,16.64,16.9,1144674.0
2015-10-26 11:00:00,16.89,16.94,16.76,16.77,622302.0,16.89,16.94,16.76,16.77,622302.0
2015-10-26 11:30:00,16.77,16.82,16.72,16.73,265920.0,16.77,16.82,16.72,16.73,265920.0
2015-10-26 12:00:00,16.73,16.79,16.7,16.76,380612.0,16.73,16.79,16.7,16.76,380612.0
2015-10-26 12:30:00,16.75,16.79,16.72,16.73,314351.0,16.75,16.79,16.72,16.73,314351.0
2015-10-26 13:00:00,16.73,16.74,16.68,16.7,302497.0,16.73,16.74,16.68,16.7,302497.0
2015-10-26 13:30:00,16.7,16.81,16.7,16.78,474997.0,16.7,16.81,16.7,16.78,474997.0
2015-10-26 14:00:00,16.77,16.81,16.73,16.73,304464.0,16.77,16.81,16.73,16.73,304464.0
2015-10-26 14:30:00,16.73,16.75,16.7,16.71,449687.0,16.73,16.75,16.7,16.71,449687.0
2015-10-26 15:00:00,16.71,16.72,16.67,16.69,537326.0,16.71,16.72,16.67,16.69,537326.0
2015-10-26 15:30:00,16.69,16.71,16.63,16.7,1299984.0,16.69,16.71,16.63,16.7,1299984.0
2015-10-27 09:30:00,16.68,16.84,16.67,16.79,390224.0,16.68,16.84,16.67,16.79,390224.0
2015-10-27 10:00:00,16.78,16.79,16.64,16.68,476946.0,16.78,16.79,16.64,16.68,476946.0
2015-10-27 10:30:00,16.68,16.78,16.64,16.75,443633.0,16.68,16.78,16.64,16.75,443633.0
2015-10-27 11:00:00,16.75,16.83,16.73,16.75,601457.0,16.75,16.83,16.73,16.75,601457.0
2015-10-27 11:30:00,16.75,16.8,16.74,16.76,501254.0,16.75,16.8,16.74,16.76,501254.0
2015-10-27 12:00:00,16.77,16.79,16.71,16.71,456417.0,16.77,16.79,16.71,16.71,456417.0
2015-10-27 12:30:00,16.71,16.79,16.69,16.75,489690.0,16.71,16.79,16.69,16.75,489690.0
2015-10-27 13:00:00,16.75,16.76,16.66,16.66,408730.0,16.75,16.76,16.66,16.66,408730.0
2015-10-27 13:30:00,16.67,16.71,16.66,16.71,461759.0,16.67,16.71,16.66,16.71,461759.0
2015-10-27 14:00:00,16.71,16.75,16.64,16.65,707494.0,16.71,16.75,16.64,16.65,707494.0
2015-10-27 14:30:00,16.65,16.82,16.64,16.76,1185295.0,16.65,16.82,16.64,16.76,1185295.0
2015-10-27 15:00:00,16.77,16.85,16.76,16.84,935629.0,16.77,16.85,16.76,16.84,935629.0
2015-10-27 15:30:00,16.84,16.87,16.79,16.83,1761357.0,16.84,16.87,16.79,16.83,1761357.0
2015-10-28 09:30:00,17.3,17.64,17.29,17.54,3249971.0,17.3,17.64,17.29,17.54,3249971.0
2015-10-28 10:00:00,17.54,17.81,17.53,17.74,2958084.0,17.54,17.81,17.53,17.74,2958084.0
2015-10-28 10:30:00,17.74,18.16,17.71,18.13,3269119.0,17.74,18.16,17.71,18.13,3269119.0
2015-10-28 11:00:00,18.13,18.3,17.9,17.99,3130976.0,18.13,18.3,17.9,17.99,3130976.0
2015-10-28 11:30:00,17.99,18.03,17.87,18.01,2358738.0,17.99,18.03,17.87,18.01,2358738.0
2015-10-28 12:00:00,18.0,18.09,17.97,18.07,766755.0,18.0,18.09,17.97,18.07,766755.0
2015-10-28 12:30:00,18.08,18.19,18.05,18.12,822244.0,18.08,18.19,18.05,18.12,822244.0
2015-10-28 13:00:00,18.11,18.14,18.0,18.05,948131.0,18.11,18.14,18.0,18.05,948131.0
2015-10-28 13:30:00,18.06,18.11,17.97,18.07,967629.0,18.06,18.11,17.97,18.07,967629.0
2015-10-28 14:00:00,18.07,18.09,17.89,18.0,1662482.0,18.07,18.09,17.89,18.0,1662482.0
2015-10-28 14:30:00,18.0,18.18,17.97,18.14,1461401.0,18.0,18.18,17.97,18.14,1461401.0
2015-10-28 15:00:00,18.14,18.36,18.13,18.36,1423758.0,18.14,18.36,18.13,18.36,1423758.0
2015-10-28 15:30:00,18.36,18.41,18.3,18.4,3258898.0,18.36,18.41,18.3,18.4,3258898.0
2015-10-29 09:30:00,18.38,18.41,18.04,18.07,2212079.0,18.38,18.41,18.04,18.07,2212079.0
2015-10-29 10:00:00,18.07,18.11,18.0,18.02,1345022.0,18.07,18.11,18.0,18.02,1345022.0
2015-10-29 10:30:00,18.02,18.09,17.94,18.0,1560048.0,18.02,18.09,17.94,18.0,1560048.0
2015-10-29 11:00:00,17.99,18.11,17.97,18.0,635202.0,17.99,18.11,17.97,18.0,635202.0
2015-10-29 11:30:00,18.0,18.07,17.99,18.0,541876.0,18.0,18.07,17.99,18.0,541876.0
2015-10-29 12:00:00,18.0,18.13,18.0,18.12,704614.0,18.0,18.13,18.0,18.12,704614.0
2015-10-29 12:30:00,18.12,18.14,18.09,18.12,444473.0,18.12,18.14,18.09,18.12,444473.0
2015-10-29 13:00:00,18.12,18.16,18.11,18.13,289326.0,18.12,18.16,18.11,18.13,289326.0
2015-10-29 13:30:00,18.14,18.14,18.01,18.06,646300.0,18.14,18.14,18.01,18.06,646300.0
2015-10-29 14:00:00,18.06,18.12,18.04,18.1,721410.0,18.06,18.12,18.04,18.1,721410.0
2015-10-29 14:30:00,18.1,18.11,18.08,18.08,414927.0,18.1,18.11,18.08,18.08,414927.0
2015-10-29 15:00:00,18.09,18.18,18.08,18.14,1291203.0,18.09,18.18,18.08,18.14,1291203.0
2015-10-29 15:30:00,18.15,18.22,18.14,18.18,1614440.0,18.15,18.22,18.14,18.18,1614440.0
2015-10-30 09:30:00,18.19,18.33,18.13,18.3,815376.0,18.19,18.33,18.13,18.3,815376.0
2015-10-30 10:00:00,18.31,18.31,18.21,18.25,1327720.0,18.31,18.31,18.21,18.25,1327720.0
2015-10-30 10:30:00,18.25,18.35,18.17,18.23,846447.0,18.25,18.35,18.17,18.23,846447.0
2015-10-30 11:00:00,18.22,18.26,18.2,18.26,493217.0,18.22,18.26,18.2,18.26,493217.0
2015-10-30 11:30:00,18.26,18.28,18.23,18.28,341323.0,18.26,18.28,18.23,18.28,341323.0
2015-10-30 12:00:00,18.27,18.28,18.23,18.26,342020.0,18.27,18.28,18.23,18.26,342020.0
2015-10-30 12:30:00,18.26,18.33,18.23,18.33,435622.0,18.26,18.33,18.23,18.33,435622.0
2015-10-30 13:00:00,18.33,18.37,18.32,18.35,281369.0,18.33,18.37,18.32,18.35,281369.0
2015-10-30 13:30:00,18.35,18.36,18.29,18.35,407292.0,18.35,18.36,18.29,18.35,407292.0
2015-10-30 14:00:00,18.35,18.4,18.34,18.39,470170.0,18.35,18.4,18.34,18.39,470170.0
2015-10-30 14:30:00,18.39,18.39,18.29,18.33,661028.0,18.39,18.39,18.29,18.33,661028.0
2015-10-30 15:00:00,18.32,18.37,18.3,18.3,607533.0,18.32,18.37,18.3,18.3,607533.0
2015-10-30 15:30:00,18.3,18.36,18.28,18.29,1729191.0,18.3,18.36,18.28,18.29,1729191.0
2015-11-02 09:30:00,18.28,18.48,18.23,18.44,1247051.0,18.28,18.48,18.23,18.44,1247051.0
2015-11-02 10:00:00,18.44,18.53,18.42,18.53,724487.0,18.44,18.53,18.42,18.53,724487.0
2015-11-02 10:30:00,18.53,18.61,18.5,18.6,822364.0,18.53,18.61,18.5,18.6,822364.0
2015-11-02 11:00:00,18.6,18.7,18.58,18.7,1134867.0,18.6,18.7,18.58,18.7,1134867.0
2015-11-02 11:30:00,18.7,18.72,18.64,18.71,421996.0,18.7,18.72,18.64,18.71,421996.0
2015-11-02 12:00:00,18.71,18.72,18.63,18.64,372519.0,18.71,18.72,18.63,18.64,372519.0
2015-11-02 12:30:00,18.64,18.65,18.6,18.64,392325.0,18.64,18.65,18.6,18.64,392325.0
2015-11-02 13:00:00,18.64,18.66,18.59,18.66,248126.0,18.64,18.66,18.59,18.66,248126.0
2015-11-02 13:30:00,18.66,18.69,18.64,18.68,323087.0,18.66,18.69,18.64,18.68,323087.0
2015-11-02 14:00:00,18.68,18.73,18.67,18.73,451442.0,18.68,18.73,18.67,18.73,451442.0
2015-11-02 14:30:00,18.73,18.79,18.71,18.77,1255346.0,18.73,18.79,18.71,18.77,1255346.0
2015-11-02 15:00:00,18.77,18.92,18.77,18.9,1593359.0,18.77,18.92,18.77,18.9,1593359.0
2015-11-02 15:30:00,18.9,18.92,18.84,18.85,2438027.0,18.9,18.92,18.84,18.85,2438027.0
2015-11-03 09:30:00,18.76,18.77,18.51,18.54,1174099.0,18.76,18.77,18.51,18.54,1174099.0
2015-11-03 10:00:00,18.54,18.61,18.49,18.56,1061669.0,18.54,18.61,18.49,18.56,1061669.0
2015-11-03 10:30:00,18.56,18.66,18.54,18.58,542555.0,18.56,18.66,18.54,18.58,542555.0
2015-11-03 11:00:00,18.57,18.65,18.52,18.62,568519.0,18.57,18.65,18.52,18.62,568519.0
2015-11-03 11:30:00,18.61,18.7,18.61,18.66,351828.0,18.61,18.7,18.61,18.66,351828.0
2015-11-03 12:00:00,18.66,18.71,18.58,18.62,614658.0,18.66,18.71,18.58,18.62,614658.0
2015-11-03 12:30:00,18.62,18.7,18.61,18.68,188368.0,18.62,18.7,18.61,18.68,188368.0
2015-11-03 13:00:00,18.69,18.69,18.62,18.63,260259.0,18.69,18.69,18.62,18.63,260259.0
2015-11-03 13:30:00,18.64,18.69,18.62,18.68,214557.0,18.64,18.69,18.62,18.68,214557.0
2015-11-03 14:00:00,18.68,18.76,18.65,18.72,363848.0,18.68,18.76,18.65,18.72,363848.0
2015-11-03 14:30:00,18.72,18.74,18.69,18.7,411160.0,18.72,18.74,18.69,18.7,411160.0
2015-11-03 15:00:00,18.7,18.73,18.67,18.71,568128.0,18.7,18.73,18.67,18.71,568128.0
2015-11-03 15:30:00,18.71,18.71,18.65,18.67,945936.0,18.71,18.71,18.65,18.67,945936.0
2015-11-04 09:30:00,18.69,18.72,18.48,18.48,650001.0,18.69,18.72,18.48,18.48,650001.0
2015-11-04 10:00:00,18.49,18.6,18.49,18.58,330018.0,18.49,18.6,18.49,18.58,330018.0
2015-11-04 10:30:00,18.58,18.66,18.53,18.53,467035.0,18.58,18.66,18.53,18.53,467035.0
2015-11-04 11:00:00,18.53,18.54,18.43,18.46,551180.0,18.53,18.54,18.43,18.46,551180.0
2015-11-04 11:30:00,18.47,18.54,18.45,18.5,520879.0,18.47,18.54,18.45,18.5,520879.0
2015-11-04 12:00:00,18.49,18.6,18.49,18.56,436526.0,18.49,18.6,18.49,18.56,436526.0
2015-11-04 12:30:00,18.56,18.6,18.51,18.57,607832.0,18.56,18.6,18.51,18.57,607832.0
2015-11-04 13:00:00,18.57,18.58,18.52,18.58,181676.0,18.57,18.58,18.52,18.58,181676.0
2015-11-04 13:30:00,18.57,18.62,18.57,18.62,150130.0,18.57,18.62,18.57,18.62,150130.0
2015-11-04 14:00:00,18.61,18.66,18.59,18.64,364399.0,18.61,18.66,18.59,18.64,364399.0
2015-11-04 14:30:00,18.64,18.73,18.63,18.7,501886.0,18.64,18.73,18.63,18.7,501886.0
2015-11-04 15:00:00,18.7,18.75,18.67,18.73,589339.0,18.7,18.75,18.67,18.73,589339.0
2015-11-04 15:30:00,18.73,18.74,18.63,18.67,1011121.0,18.73,18.74,18.63,18.67,1011121.0
2015-11-05 09:30:00,18.7,18.78,18.64,18.78,377138.0,18.7,18.78,18.64,18.78,377138.0
2015-11-05 10:00:00,18.78,18.8,18.62,18.64,286949.0,18.78,18.8,18.62,18.64,286949.0
2015-11-05 10:30:00,18.64,18.64,18.55,18.59,303187.0,18.64,18.64,18.55,18.59,303187.0
2015-11-05 11:00:00,18.59,18.71,18.57,18.7,320264.0,18.59,18.71,18.57,18.7,320264.0
2015-11-05 11:30:00,18.7,18.78,18.69,18.78,289111.0,18.7,18.78,18.69,18.78,289111.0
2015-11-05 12:00:00,18.78,18.79,18.73,18.77,381784.0,18.78,18.79,18.73,18.77,381784.0
2015-11-05 12:30:00,18.77,18.84,18.74,18.83,592894.0,18.77,18.84,18.74,18.83,592894.0
2015-11-05 13:00:00,18.84,18.88,18.81,18.82,310229.0,18.84,18.88,18.81,18.82,310229.0
2015-11-05 13:30:00,18.82,18.88,18.81,18.88,1081143.0,18.82,18.88,18.81,18.88,1081143.0
2015-11-05 14:00:00,18.88,18.92,18.83,18.83,518469.0,18.88,18.92,18.83,18.83,518469.0
2015-11-05 14:30:00,18.83,18.97,18.82,18.97,857391.0,18.83,18.97,18.82,18.97,857391.0
2015-11-05 15:00:00,18.97,19.06,18.91,19.05,2214303.0,18.97,19.06,18.91,19.05,2214303.0
2015-11-05 15:30:00,19.05,19.06,18.92,18.94,1858571.0,19.05,19.06,18.92,18.94,1858571.0
2015-11-06 09:30:00,18.89,18.97,18.75,18.76,769581.0,18.89,18.97,18.75,18.76,769581.0
2015-11-06 10:00:00,18.76,18.92,18.71,18.91,1621796.0,18.76,18.92,18.71,18.91,1621796.0
2015-11-06 10:30:00,18.91,18.92,18.83,18.84,527071.0,18.91,18.92,18.83,18.84,527071.0
2015-11-06 11:00:00,18.84,18.86,18.66,18.68,898945.0,18.84,18.86,18.66,18.68,898945.0
2015-11-06 11:30:00,18.68,18.74,18.67,18.72,610123.0,18.68,18.74,18.67,18.72,610123.0
2015-11-06 12:00:00,18.73,18.73,18.65,18.67,500748.0,18.73,18.73,18.65,18.67,500748.0
2015-11-06 12:30:00,18.68,18.71,18.65,18.71,405665.0,18.68,18.71,18.65,18.71,405665.0
2015-11-06 13:00:00,18.71,18.77,18.7,18.77,533886.0,18.71,18.77,18.7,18.77,533886.0
2015-11-06 13:30:00,18.77,18.77,18.74,18.77,601210.0,18.77,18.77,18.74,18.77,601210.0
2015-11-06 14:00:00,18.77,18.8,18.69,18.69,1962006.0,18.77,18.8,18.69,18.69,1962006.0
2015-11-06 14:30:00,18.7,18.72,18.64,18.68,779572.0,18.7,18.72,18.64,18.68,779572.0
2015-11-06 15:00:00,18.69,18.74,18.68,18.72,870398.0,18.69,18.74,18.68,18.72,870398.0
2015-11-06 15:30:00,18.72,18.8,18.71,18.78,1906759.0,18.72,18.8,18.71,18.78,1906759.0
2015-11-09 09:30:00,18.67,18.76,18.63,18.65,453998.0,18.67,18.76,18.63,18.65,453998.0
2015-11-09 10:00:00,18.64,18.65,18.55,18.63,383632.0,18.64,18.65,18.55,18.63,383632.0
2015-11-09 10:30:00,18.62,18.7,18.57,18.65,355411.0,18.62,18.7,18.57,18.65,355411.0
2015-11-09 11:00:00,18.64,18.68,18.58,18.62,430619.0,18.64,18.68,18.58,18.62,430619.0
2015-11-09 11:30:00,18.62,18.69,18.58,18.59,291838.0,18.62,18.69,18.58,18.59,291838.0
2015-11-09 12:00:00,18.58,18.67,18.57,18.64,926019.0,18.58,18.67,18.57,18.64,926019.0
2015-11-09 12:30:00,18.64,18.65,18.57,18.57,448486.0,18.64,18.65,18.57,18.57,448486.0
2015-11-09 13:00:00,18.58,18.59,18.48,18.5,397504.0,18.58,18.59,18.48,18.5,397504.0
2015-11-09 13:30:00,18.5,18.5,18.43,18.45,672857.0,18.5,18.5,18.43,18.45,672857.0
2015-11-09 14:00:00,18.44,18.63,18.44,18.55,582725.0,18.44,18.63,18.44,18.55,582725.0
2015-11-09 14:30:00,18.54,18.59,18.49,18.55,511633.0,18.54,18.59,18.49,18.55,511633.0
2015-11-09 15:00:00,18.55,18.63,18.52,18.62,480980.0,18.55,18.63,18.52,18.62,480980.0
2015-11-09 15:30:00,18.62,18.66,18.56,18.58,1399857.0,18.62,18.66,18.56,18.58,1399857.0
2015-11-10 09:30:00,18.6,18.7,18.53,18.59,989280.0,18.6,18.7,18.53,18.59,989280.0
2015-11-10 10:00:00,18.59,18.63,18.56,18.61,462749.0,18.59,18.63,18.56,18.61,462749.0
2015-11-10 10:30:00,18.61,18.65,18.58,18.61,450909.0,18.61,18.65,18.58,18.61,450909.0
2015-11-10 11:00:00,18.62,18.66,18.6,18.62,400366.0,18.62,18.66,18.6,18.62,400366.0
2015-11-10 11:30:00,18.62,18.71,18.6,18.71,306269.0,18.62,18.71,18.6,18.71,306269.0
2015-11-10 12:00:00,18.71,18.78,18.69,18.76,328438.0,18.71,18.78,18.69,18.76,328438.0
2015-11-10 12:30:00,18.76,18.76,18.71,18.75,151572.0,18.76,18.76,18.71,18.75,151572.0
2015-11-10 13:00:00,18.76,18.77,18.7,18.77,569467.0,18.76,18.77,18.7,18.77,569467.0
2015-11-10 13:30:00,18.77,18.86,18.76,18.82,277430.0,18.77,18.86,18.76,18.82,277430.0
2015-11-10 14:00:00,18.82,18.84,18.78,18.82,240812.0,18.82,18.84,18.78,18.82,240812.0
2015-11-10 14:30:00,18.82,18.89,18.79,18.86,402722.0,18.82,18.89,18.79,18.86,402722.0
2015-11-10 15:00:00,18.86,18.88,18.78,18.79,988703.0,18.86,18.88,18.78,18.79,988703.0
2015-11-10 15:30:00,18.78,18.82,18.77,18.8,1087941.0,18.78,18.82,18.77,18.8,1087941.0
2015-11-11 09:30:00,18.13,18.27,17.95,18.21,4884396.0,18.13,18.27,17.95,18.21,4884396.0
2015-11-11 10:00:00,18.21,18.23,18.0,18.02,1694318.0,18.21,18.23,18.0,18.02,1694318.0
2015-11-11 10:30:00,18.01,18.08,17.99,18.03,1227263.0,18.01,18.08,17.99,18.03,1227263.0
2015-11-11 11:00:00,18.03,18.06,17.99,18.04,672528.0,18.03,18.06,17.99,18.04,672528.0
2015-11-11 11:30:00,18.05,18.08,17.96,18.01,689207.0,18.05,18.08,17.96,18.01,689207.0
2015-11-11 12:00:00,18.01,18.1,18.0,18.04,620463.0,18.01,18.1,18.0,18.04,620463.0
2015-11-11 12:30:00,18.05,18.07,18.0,18.02,267009.0,18.05,18.07,18.0,18.02,267009.0
2015-11-11 13:00:00,18.01,18.05,17.97,18.0,547030.0,18.01,18.05,17.97,18.0,547030.0
2015-11-11 13:30:00,18.01,18.03,18.0,18.01,304399.0,18.01,18.03,18.0,18.01,304399.0
2015-11-11 14:00:00,18.0,18.02,17.92,18.0,1691608.0,18.0,18.02,17.92,18.0,1691608.0
2015-11-11 14:30:00,18.0,18.03,17.94,17.97,427686.0,18.0,18.03,17.94,17.97,427686.0
2015-11-11 15:00:00,17.97,18.02,17.96,18.02,905004.0,17.97,18.02,17.96,18.02,905004.0
2015-11-11 15:30:00,18.01,18.04,17.98,18.02,1862241.0,18.01,18.04,17.98,18.02,1862241.0
2015-11-12 09:30:00,18.11,18.15,18.02,18.02,1353437.0,18.11,18.15,18.02,18.02,1353437.0
2015-11-12 10:00:00,18.01,18.07,17.94,17.95,749252.0,18.01,18.07,17.94,17.95,749252.0
2015-11-12 10:30:00,17.95,18.0,17.91,17.96,707094.0,17.95,18.0,17.91,17.96,707094.0
2015-11-12 11:00:00,17.95,17.97,17.86,17.89,697906.0,17.95,17.97,17.86,17.89,697906.0
2015-11-12 11:30:00,17.89,17.91,17.85,17.91,409030.0,17.89,17.91,17.85,17.91,409030.0
2015-11-12 12:00:00,17.91,17.93,17.86,17.89,390042.0,17.91,17.93,17.86,17.89,390042.0
2015-11-12 12:30:00,17.9,17.9,17.85,17.87,481683.0,17.9,17.9,17.85,17.87,481683.0
2015-11-12 13:00:00,17.87,17.89,17.8,17.82,441805.0,17.87,17.89,17.8,17.82,441805.0
2015-11-12 13:30:00,17.83,17.87,17.81,17.85,222827.0,17.83,17.87,17.81,17.85,222827.0
2015-11-12 14:00:00,17.85,17.86,17.78,17.85,350344.0,17.85,17.86,17.78,17.85,350344.0
2015-11-12 14:30:00,17.85,17.86,17.76,17.8,459688.0,17.85,17.86,17.76,17.8,459688.0
2015-11-12 15:00:00,17.8,17.82,17.77,17.79,496124.0,17.8,17.82,17.77,17.79,496124.0
2015-11-12 15:30:00,17.79,17.8,17.74,17.74,853327.0,17.79,17.8,17.74,17.74,853327.0
2015-11-13 09:30:00,17.72,17.78,17.61,17.77,738012.0,17.72,17.78,17.61,17.77,738012.0
2015-11-13 10:00:00,17.77,17.81,17.65,17.69,650668.0,17.77,17.81,17.65,17.69,650668.0
2015-11-13 10:30:00,17.69,17.75,17.62,17.75,610796.0,17.69,17.75,17.62,17.75,610796.0
2015-11-13 11:00:00,17.75,17.75,17.62,17.66,482670.0,17.75,17.75,17.62,17.66,482670.0
2015-11-13 11:30:00,17.66,17.7,17.63,17.69,365185.0,17.66,17.7,17.63,17.69,365185.0
2015-11-13 12:00:00,17.69,17.75,17.68,17.71,622464.0,17.69,17.75,17.68,17.71,622464.0
2015-11-13 12:30:00,17.71,17.73,17.68,17.7,310741.0,17.71,17.73,17.68,17.7,310741.0
2015-11-13 13:00:00,17.7,17.71,17.63,17.63,458938.0,17.7,17.71,17.63,17.63,458938.0
2015-11-13 13:30:00,17.64,17.65,17.59,17.6,347061.0,17.64,17.65,17.59,17.6,347061.0
2015-11-13 14:00:00,17.59,17.63,17.56,17.56,454245.0,17.59,17.63,17.56,17.56,454245.0
2015-11-13 14:30:00,17.56,17.56,17.5,17.52,716298.0,17.56,17.56,17.5,17.52,716298.0
2015-11-13 15:00:00,17.52,17.58,17.51,17.55,736818.0,17.52,17.58,17.51,17.55,736818.0
2015-11-13 15:30:00,17.55,17.58,17.51,17.51,1270426.0,17.55,17.58,17.51,17.51,1270426.0
2015-11-16 09:30:00,17.52,17.72,17.5,17.69,1089805.0,17.52,17.72,17.5,17.69,1089805.0
2015-11-16 10:00:00,17.69,17.71,17.57,17.59,1188245.0,17.69,17.71,17.57,17.59,1188245.0
2015-11-16 10:30:00,17.59,17.61,17.51,17.53,889932.0,17.59,17.61,17.51,17.53,889932.0
2015-11-16 11:00:00,17.53,17.58,17.5,17.54,464851.0,17.53,17.58,17.5,17.54,464851.0
2015-11-16 11:30:00,17.55,17.59,17.54,17.58,315157.0,17.55,17.59,17.54,17.58,315157.0
2015-11-16 12:00:00,17.58,17.61,17.55,17.59,341241.0,17.58,17.61,17.55,17.59,341241.0
2015-11-16 12:30:00,17.59,17.62,17.58,17.62,251691.0,17.59,17.62,17.58,17.62,251691.0
2015-11-16 13:00:00,17.62,17.65,17.6,17.64,264830.0,17.62,17.65,17.6,17.64,264830.0
2015-11-16 13:30:00,17.64,17.64,17.57,17.64,422368.0,17.64,17.64,17.57,17.64,422368.0
2015-11-16 14:00:00,17.64,17.68,17.61,17.68,405166.0,17.64,17.68,17.61,17.68,405166.0
2015-11-16 14:30:00,17.68,17.74,17.67,17.73,435608.0,17.68,17.74,17.67,17.73,435608.0
2015-11-16 15:00:00,17.73,17.78,17.73,17.77,361541.0,17.73,17.78,17.73,17.77,361541.0
2015-11-16 15:30:00,17.77,17.79,17.73,17.74,1618386.0,17.77,17.79,17.73,17.74,1618386.0
2015-11-17 09:30:00,17.72,17.75,17.62,17.7,483018.0,17.72,17.75,17.62,17.7,483018.0
2015-11-17 10:00:00,17.7,17.73,17.63,17.7,658007.0,17.7,17.73,17.63,17.7,658007.0
2015-11-17 10:30:00,17.69,17.79,17.67,17.79,557113.0,17.69,17.79,17.67,17.79,557113.0
2015-11-17 11:00:00,17.79,17.82,17.74,17.74,409046.0,17.79,17.82,17.74,17.74,409046.0
2015-11-17 11:30:00,17.75,17.78,17.69,17.71,421285.0,17.75,17.78,17.69,17.71,421285.0
2015-11-17 12:00:00,17.71,17.75,17.67,17.69,513610.0,17.71,17.75,17.67,17.69,513610.0
2015-11-17 12:30:00,17.7,17.71,17.62,17.65,339166.0,17.7,17.71,17.62,17.65,339166.0
2015-11-17 13:00:00,17.65,17.69,17.59,17.59,265701.0,17.65,17.69,17.59,17.59,265701.0
2015-11-17 13:30:00,17.6,17.66,17.54,17.66,665458.0,17.6,17.66,17.54,17.66,665458.0
2015-11-17 14:00:00,17.65,17.68,17.59,17.6,730127.0,17.65,17.68,17.59,17.6,730127.0
2015-11-17 14:30:00,17.6,17.63,17.55,17.62,370245.0,17.6,17.63,17.55,17.62,370245.0
2015-11-17 15:00:00,17.62,17.62,17.55,17.59,570912.0,17.62,17.62,17.55,17.59,570912.0
2015-11-17 15:30:00,17.59,17.63,17.57,17.58,1592822.0,17.59,17.63,17.57,17.58,1592822.0
2015-11-18 09:30:00,17.68,17.72,17.48,17.56,1396452.0,17.68,17.72,17.48,17.56,1396452.0
2015-11-18 10:00:00,17.56,17.57,17.46,17.53,1110932.0,17.56,17.57,17.46,17.53,1110932.0
2015-11-18 10:30:00,17.53,17.59,17.51,17.59,328846.0,17.53,17.59,17.51,17.59,328846.0
2015-11-18 11:00:00,17.59,17.61,17.56,17.57,439914.0,17.59,17.61,17.56,17.57,439914.0
2015-11-18 11:30:00,17.57,17.65,17.57,17.61,691711.0,17.57,17.65,17.57,17.61,691711.0
2015-11-18 12:00:00,17.6,17.65,17.59,17.62,772471.0,17.6,17.65,17.59,17.62,772471.0
2015-11-18 12:30:00,17.62,17.65,17.58,17.65,315273.0,17.62,17.65,17.58,17.65,315273.0
2015-11-18 13:00:00,17.65,17.74,17.61,17.7,3804775.0,17.65,17.74,17.61,17.7,3804775.0
2015-11-18 13:30:00,17.7,17.8,17.67,17.7,557773.0,17.7,17.8,17.67,17.7,557773.0
2015-11-18 14:00:00,17.7,17.78,17.68,17.74,501500.0,17.7,17.78,17.68,17.74,501500.0
2015-11-18 14:30:00,17.74,17.82,17.74,17.82,472184.0,17.74,17.82,17.74,17.82,472184.0
2015-11-18 15:00:00,17.81,17.82,17.77,17.8,534311.0,17.81,17.82,17.77,17.8,534311.0
2015-11-18 15:30:00,17.8,17.82,17.76,17.77,3208815.0,17.8,17.82,17.76,17.77,3208815.0
2015-11-19 09:30:00,17.75,17.82,17.64,17.75,1030251.0,17.75,17.82,17.64,17.75,1030251.0
2015-11-19 10:00:00,17.75,17.75,17.51,17.55,722714.0,17.75,17.75,17.51,17.55,722714.0
2015-11-19 10:30:00,17.55,17.61,17.52,17.61,358013.0,17.55,17.61,17.52,17.61,358013.0
2015-11-19 11:00:00,17.61,17.68,17.6,17.68,296127.0,17.61,17.68,17.6,17.68,296127.0
2015-11-19 11:30:00,17.68,17.71,17.65,17.65,239278.0,17.68,17.71,17.65,17.65,239278.0
2015-11-19 12:00:00,17.65,17.66,17.6,17.64,290190.0,17.65,17.66,17.6,17.64,290190.0
2015-11-19 12:30:00,17.64,17.66,17.61,17.64,189272.0,17.64,17.66,17.61,17.64,189272.0
2015-11-19 13:00:00,17.64,17.74,17.63,17.73,277400.0,17.64,17.74,17.63,17.73,277400.0
2015-11-19 13:30:00,17.72,17.75,17.67,17.67,186803.0,17.72,17.75,17.67,17.67,186803.0
2015-11-19 14:00:00,17.67,17.71,17.67,17.7,176723.0,17.67,17.71,17.67,17.7,176723.0
2015-11-19 14:30:00,17.71,17.71,17.63,17.64,824520.0,17.71,17.71,17.63,17.64,824520.0
2015-11-19 15:00:00,17.63,17.66,17.61,17.66,274071.0,17.63,17.66,17.61,17.66,274071.0
2015-11-19 15:30:00,17.65,17.66,17.61,17.62,660898.0,17.65,17.66,17.61,17.62,660898.0
2015-11-20 09:30:00,17.78,17.78,17.69,17.75,2359504.0,17.78,17.78,17.69,17.75,2359504.0
2015-11-20 10:00:00,17.75,17.92,17.73,17.91,1099492.0,17.75,17.92,17.73,17.91,1099492.0
2015-11-20 10:30:00,17.91,17.98,17.89,17.92,616569.0,17.91,17.98,17.89,17.92,616569.0
2015-11-20 11:00:00,17.93,17.93,17.89,17.9,317039.0,17.93,17.93,17.89,17.9,317039.0
2015-11-20 11:30:00,17.9,17.91,17.81,17.85,527765.0,17.9,17.91,17.81,17.85,527765.0
2015-11-20 12:00:00,17.85,17.89,17.83,17.87,203060.0,17.85,17.89,17.83,17.87,203060.0
2015-11-20 12:30:00,17.87,17.9,17.86,17.89,446856.0,17.87,17.9,17.86,17.89,446856.0
2015-11-20 13:00:00,17.89,17.91,17.86,17.88,251976.0,17.89,17.91,17.86,17.88,251976.0
2015-11-20 13:30:00,17.88,17.88,17.82,17.84,145107.0,17.88,17.88,17.82,17.84,145107.0
2015-11-20 14:00:00,17.84,17.88,17.83,17.87,145973.0,17.84,17.88,17.83,17.87,145973.0
2015-11-20 14:30:00,17.87,17.87,17.82,17.82,264882.0,17.87,17.87,17.82,17.82,264882.0
2015-11-20 15:00:00,17.82,17.87,17.81,17.87,222878.0,17.82,17.87,17.81,17.87,222878.0
2015-11-20 15:30:00,17.87,17.89,17.85,17.89,736942.0,17.87,17.89,17.85,17.89,736942.0
2015-11-23 09:30:00,17.85,17.93,17.83,17.92,537781.0,17.85,17.93,17.83,17.92,537781.0
2015-11-23 10:00:00,17.92,17.96,17.87,17.88,352500.0,17.92,17.96,17.87,17.88,352500.0
2015-11-23 10:30:00,17.89,17.99,17.89,17.99,421613.0,17.89,17.99,17.89,17.99,421613.0
2015-11-23 11:00:00,17.99,18.05,17.97,18.02,510137.0,17.99,18.05,17.97,18.02,510137.0
2015-11-23 11:30:00,18.02,18.04,17.96,18.0,303751.0,18.02,18.04,17.96,18.0,303751.0
2015-11-23 12:00:00,18.0,18.01,17.97,17.98,298954.0,18.0,18.01,17.97,17.98,298954.0
2015-11-23 12:30:00,17.98,18.0,17.95,17.98,199553.0,17.98,18.0,17.95,17.98,199553.0
2015-11-23 13:00:00,17.98,18.01,17.98,17.98,309003.0,17.98,18.01,17.98,17.98,309003.0
2015-11-23 13:30:00,17.99,18.0,17.95,17.98,195348.0,17.99,18.0,17.95,17.98,195348.0
2015-11-23 14:00:00,17.97,18.0,17.93,17.95,718716.0,17.97,18.0,17.93,17.95,718716.0
2015-11-23 14:30:00,17.94,17.96,17.88,17.96,285211.0,17.94,17.96,17.88,17.96,285211.0
2015-11-23 15:00:00,17.96,17.97,17.95,17.97,345481.0,17.96,17.97,17.95,17.97,345481.0
2015-11-23 15:30:00,17.97,18.2,17.96,18.11,6238045.0,17.97,18.2,17.96,18.11,6238045.0
2015-11-24 09:30:00,17.98,18.38,17.92,18.23,1455655.0,17.98,18.38,17.92,18.23,1455655.0
2015-11-24 10:00:00,18.22,18.3,18.18,18.2,589510.0,18.22,18.3,18.18,18.2,589510.0
2015-11-24 10:30:00,18.2,18.29,18.19,18.29,549222.0,18.2,18.29,18.19,18.29,549222.0
2015-11-24 11:00:00,18.29,18.38,18.25,18.36,1006753.0,18.29,18.38,18.25,18.36,1006753.0
2015-11-24 11:30:00,18.37,18.52,18.36,18.45,1067049.0,18.37,18.52,18.36,18.45,1067049.0
2015-11-24 12:00:00,18.46,18.58,18.44,18.5,838720.0,18.46,18.58,18.44,18.5,838720.0
2015-11-24 12:30:00,18.49,18.53,18.44,18.46,498397.0,18.49,18.53,18.44,18.46,498397.0
2015-11-24 13:00:00,18.46,18.52,18.42,18.42,641435.0,18.46,18.52,18.42,18.42,641435.0
2015-11-24 13:30:00,18.43,18.45,18.39,18.43,625566.0,18.43,18.45,18.39,18.43,625566.0
2015-11-24 14:00:00,18.43,18.46,18.36,18.37,842433.0,18.43,18.46,18.36,18.37,842433.0
2015-11-24 14:30:00,18.36,18.38,18.29,18.36,639341.0,18.36,18.38,18.29,18.36,639341.0
2015-11-24 15:00:00,18.36,18.42,18.32,18.34,639752.0,18.36,18.42,18.32,18.34,639752.0
2015-11-24 15:30:00,18.34,18.37,18.29,18.32,1499087.0,18.34,18.37,18.29,18.32,1499087.0
2015-11-25 09:30:00,18.3,18.4,18.3,18.37,325673.0,18.3,18.4,18.3,18.37,325673.0
2015-11-25 10:00:00,18.37,18.37,18.31,18.33,321065.0,18.37,18.37,18.31,18.33,321065.0
2015-11-25 10:30:00,18.32,18.39,18.32,18.35,820416.0,18.32,18.39,18.32,18.35,820416.0
2015-11-25 11:00:00,18.35,18.36,18.28,18.28,236828.0,18.35,18.36,18.28,18.28,236828.0
2015-11-25 11:30:00,18.29,18.31,18.28,18.31,123496.0,18.29,18.31,18.28,18.31,123496.0
2015-11-25 12:00:00,18.31,18.37,18.31,18.34,142917.0,18.31,18.37,18.31,18.34,142917.0
2015-11-25 12:30:00,18.35,18.35,18.31,18.32,117077.0,18.35,18.35,18.31,18.32,117077.0
2015-11-25 13:00:00,18.32,18.33,18.29,18.3,225119.0,18.32,18.33,18.29,18.3,225119.0
2015-11-25 13:30:00,18.31,18.34,18.27,18.34,222371.0,18.31,18.34,18.27,18.34,222371.0
2015-11-25 14:00:00,18.33,18.37,18.33,18.37,217664.0,18.33,18.37,18.33,18.37,217664.0
2015-11-25 14:30:00,18.37,18.37,18.34,18.36,172772.0,18.37,18.37,18.34,18.36,172772.0
2015-11-25 15:00:00,18.36,18.36,18.31,18.34,500415.0,18.36,18.36,18.31,18.34,500415.0
2015-11-25 15:30:00,18.33,18.39,18.3,18.37,1549965.0,18.33,18.39,18.3,18.37,1549965.0
2015-11-27 09:30:00,18.4,18.52,18.34,18.36,448782.0,18.4,18.52,18.34,18.36,448782.0
2015-11-27 10:00:00,18.37,18.37,18.3,18.34,233179.0,18.37,18.37,18.3,18.34,233179.0
2015-11-27 10:30:00,18.34,18.36,18.3,18.33,140069.0,18.34,18.36,18.3,18.33,140069.0
2015-11-27 11:00:00,18.33,18.36,18.32,18.34,269831.0,18.33,18.36,18.32,18.34,269831.0
2015-11-27 11:30:00,18.33,18.35,18.3,18.31,212884.0,18.33,18.35,18.3,18.31,212884.0
2015-11-27 12:00:00,18.3,18.38,18.3,18.37,187011.0,18.3,18.38,18.3,18.37,187011.0
2015-11-27 12:30:00,18.36,18.37,18.32,18.33,337851.0,18.36,18.37,18.32,18.33,337851.0
2015-11-30 09:30:00,18.4,18.45,18.31,18.37,978355.0,18.4,18.45,18.31,18.37,978355.0
2015-11-30 10:00:00,18.37,18.47,18.29,18.31,535751.0,18.37,18.47,18.29,18.31,535751.0
2015-11-30 10:30:00,18.32,18.41,18.32,18.36,510797.0,18.32,18.41,18.32,18.36,510797.0
2015-11-30 11:00:00,18.36,18.4,18.3,18.3,242117.0,18.36,18.4,18.3,18.3,242117.0
2015-11-30 11:30:00,18.3,18.36,18.28,18.29,259755.0,18.3,18.36,18.28,18.29,259755.0
2015-11-30 12:00:00,18.29,18.32,18.26,18.31,202278.0,18.29,18.32,18.26,18.31,202278.0
2015-11-30 12:30:00,18.31,18.32,18.26,18.29,213508.0,18.31,18.32,18.26,18.29,213508.0
2015-11-30 13:00:00,18.29,18.37,18.28,18.37,335783.0,18.29,18.37,18.28,18.37,335783.0
2015-11-30 13:30:00,18.37,18.37,18.31,18.34,213757.0,18.37,18.37,18.31,18.34,213757.0
2015-11-30 14:00:00,18.34,18.36,18.3,18.33,251837.0,18.34,18.36,18.3,18.33,251837.0
2015-11-30 14:30:00,18.33,18.33,18.25,18.25,124906.0,18.33,18.33,18.25,18.25,124906.0
2015-11-30 15:00:00,18.26,18.29,18.24,18.27,222645.0,18.26,18.29,18.24,18.27,222645.0
2015-11-30 15:30:00,18.27,18.3,18.24,18.28,1028139.0,18.27,18.3,18.24,18.28,1028139.0
2015-12-01 09:30:00,18.46,18.5,18.39,18.44,737771.0,18.46,18.5,18.39,18.44,737771.0
2015-12-01 10:00:00,18.44,18.44,18.23,18.26,423599.0,18.44,18.44,18.23,18.26,423599.0
2015-12-01 10:30:00,18.25,18.33,18.21,18.31,501365.0,18.25,18.33,18.21,18.31,501365.0
2015-12-01 11:00:00,18.32,18.33,18.27,18.32,371542.0,18.32,18.33,18.27,18.32,371542.0
2015-12-01 11:30:00,18.32,18.38,18.27,18.35,350092.0,18.32,18.38,18.27,18.35,350092.0
2015-12-01 12:00:00,18.35,18.41,18.34,18.39,520170.0,18.35,18.41,18.34,18.39,520170.0
2015-12-01 12:30:00,18.39,18.46,18.39,18.45,277630.0,18.39,18.46,18.39,18.45,277630.0
2015-12-01 13:00:00,18.46,18.46,18.43,18.45,233055.0,18.46,18.46,18.43,18.45,233055.0
2015-12-01 13:30:00,18.44,18.49,18.43,18.43,324218.0,18.44,18.49,18.43,18.43,324218.0
2015-12-01 14:00:00,18.43,18.44,18.38,18.38,517083.0,18.43,18.44,18.38,18.38,517083.0
2015-12-01 14:30:00,18.38,18.4,18.35,18.37,521914.0,18.38,18.4,18.35,18.37,521914.0
2015-12-01 15:00:00,18.37,18.49,18.37,18.48,738228.0,18.37,18.49,18.37,18.48,738228.0
2015-12-01 15:30:00,18.48,18.54,18.46,18.54,1933775.0,18.48,18.54,18.46,18.54,1933775.0
2015-12-02 09:30:00,18.5,18.53,18.4,18.46,687170.0,18.5,18.53,18.4,18.46,687170.0
2015-12-02 10:00:00,18.46,18.52,18.38,18.52,401516.0,18.46,18.52,18.38,18.52,401516.0
2015-12-02 10:30:00,18.51,18.62,18.48,18.61,308204.0,18.51,18.62,18.48,18.61,308204.0
2015-12-02 11:00:00,18.6,18.61,18.55,18.57,348080.0,18.6,18.61,18.55,18.57,348080.0
2015-12-02 11:30:00,18.56,18.59,18.48,18.53,511748.0,18.56,18.59,18.48,18.53,511748.0
2015-12-02 12:00:00,18.53,18.56,18.48,18.52,309742.0,18.53,18.56,18.48,18.52,309742.0
2015-12-02 12:30:00,18.52,18.57,18.51,18.55,186337.0,18.52,18.57,18.51,18.55,186337.0
2015-12-02 13:00:00,18.55,18.57,18.51,18.56,252285.0,18.55,18.57,18.51,18.56,252285.0
2015-12-02 13:30:00,18.55,18.57,18.48,18.5,219745.0,18.55,18.57,18.48,18.5,219745.0
2015-12-02 14:00:00,18.5,18.5,18.38,18.41,300490.0,18.5,18.5,18.38,18.41,300490.0
2015-12-02 14:30:00,18.41,18.44,18.38,18.4,385464.0,18.41,18.44,18.38,18.4,385464.0
2015-12-02 15:00:00,18.4,18.49,18.4,18.44,435107.0,18.4,18.49,18.4,18.44,435107.0
2015-12-02 15:30:00,18.44,18.46,18.4,18.42,1026307.0,18.44,18.46,18.4,18.42,1026307.0
2015-12-03 09:30:00,18.41,18.54,18.25,18.29,790460.0,18.41,18.54,18.25,18.29,790460.0
2015-12-03 10:00:00,18.29,18.38,18.21,18.38,557751.0,18.29,18.38,18.21,18.38,557751.0
2015-12-03 10:30:00,18.38,18.44,18.34,18.42,561478.0,18.38,18.44,18.34,18.42,561478.0
2015-12-03 11:00:00,18.42,18.5,18.4,18.41,498903.0,18.42,18.5,18.4,18.41,498903.0
2015-12-03 11:30:00,18.41,18.42,18.33,18.37,200981.0,18.41,18.42,18.33,18.37,200981.0
2015-12-03 12:00:00,18.37,18.4,18.27,18.32,430296.0,18.37,18.4,18.27,18.32,430296.0
2015-12-03 12:30:00,18.32,18.36,18.25,18.25,294527.0,18.32,18.36,18.25,18.25,294527.0
2015-12-03 13:00:00,18.25,18.25,18.19,18.22,293123.0,18.25,18.25,18.19,18.22,293123.0
2015-12-03 13:30:00,18.23,18.23,18.1,18.1,233826.0,18.23,18.23,18.1,18.1,233826.0
2015-12-03 14:00:00,18.1,18.12,17.99,18.02,675351.0,18.1,18.12,17.99,18.02,675351.0
2015-12-03 14:30:00,18.02,18.1,17.99,18.09,380232.0,18.02,18.1,17.99,18.09,380232.0
2015-12-03 15:00:00,18.09,18.09,18.01,18.01,457441.0,18.09,18.09,18.01,18.01,457441.0
2015-12-03 15:30:00,18.02,18.07,17.99,18.05,1757372.0,18.02,18.07,17.99,18.05,1757372.0
2015-12-04 09:30:00,18.09,18.27,18.06,18.17,549472.0,18.09,18.27,18.06,18.17,549472.0
2015-12-04 10:00:00,18.18,18.25,18.1,18.22,543016.0,18.18,18.25,18.1,18.22,543016.0
2015-12-04 10:30:00,18.22,18.37,18.19,18.36,595118.0,18.22,18.37,18.19,18.36,595118.0
2015-12-04 11:00:00,18.36,18.37,18.25,18.28,380911.0,18.36,18.37,18.25,18.28,380911.0
2015-12-04 11:30:00,18.28,18.3,18.24,18.26,452988.0,18.28,18.3,18.24,18.26,452988.0
2015-12-04 12:00:00,18.27,18.33,18.24,18.3,205537.0,18.27,18.33,18.24,18.3,205537.0
2015-12-04 12:30:00,18.3,18.49,18.3,18.49,375424.0,18.3,18.49,18.3,18.49,375424.0
2015-12-04 13:00:00,18.49,18.53,18.44,18.49,393335.0,18.49,18.53,18.44,18.49,393335.0
2015-12-04 13:30:00,18.5,18.51,18.41,18.42,270223.0,18.5,18.51,18.41,18.42,270223.0
2015-12-04 14:00:00,18.42,18.43,18.34,18.4,358669.0,18.42,18.43,18.34,18.4,358669.0
2015-12-04 14:30:00,18.4,18.48,18.39,18.45,320813.0,18.4,18.48,18.39,18.45,320813.0
2015-12-04 15:00:00,18.46,18.49,18.44,18.48,679712.0,18.46,18.49,18.44,18.48,679712.0
2015-12-04 15:30:00,18.48,18.51,18.43,18.5,1102562.0,18.48,18.51,18.43,18.5,1102562.0
2015-12-07 09:30:00,18.45,18.53,18.36,18.41,1136188.0,18.45,18.53,18.36,18.41,1136188.0
2015-12-07 10:00:00,18.41,18.41,18.29,18.36,598835.0,18.41,18.41,18.29,18.36,598835.0
2015-12-07 10:30:00,18.36,18.44,18.29,18.43,510333.0,18.36,18.44,18.29,18.43,510333.0
2015-12-07 11:00:00,18.43,18.49,18.41,18.44,322468.0,18.43,18.49,18.41,18.44,322468.0
2015-12-07 11:30:00,18.43,18.49,18.41,18.46,245381.0,18.43,18.49,18.41,18.46,245381.0
2015-12-07 12:00:00,18.45,18.5,18.4,18.46,293196.0,18.45,18.5,18.4,18.46,293196.0
2015-12-07 12:30:00,18.47,18.47,18.38,18.39,278212.0,18.47,18.47,18.38,18.39,278212.0
2015-12-07 13:00:00,18.39,18.47,18.38,18.44,442293.0,18.39,18.47,18.38,18.44,442293.0
2015-12-07 13:30:00,18.44,18.48,18.39,18.48,629567.0,18.44,18.48,18.39,18.48,629567.0
2015-12-07 14:00:00,18.47,18.49,18.43,18.48,215139.0,18.47,18.49,18.43,18.48,215139.0
2015-12-07 14:30:00,18.48,18.5,18.45,18.46,267147.0,18.48,18.5,18.45,18.46,267147.0
2015-12-07 15:00:00,18.46,18.6,18.45,18.59,1422846.0,18.46,18.6,18.45,18.59,1422846.0
2015-12-07 15:30:00,18.58,18.6,18.5,18.58,1268079.0,18.58,18.6,18.5,18.58,1268079.0
2015-12-08 09:30:00,18.46,18.55,18.37,18.49,1924988.0,18.46,18.55,18.37,18.49,1924988.0
2015-12-08 10:00:00,18.5,18.57,18.47,18.54,903513.0,18.5,18.57,18.47,18.54,903513.0
2015-12-08 10:30:00,18.54,18.64,18.48,18.55,869408.0,18.54,18.64,18.48,18.55,869408.0
2015-12-08 11:00:00,18.55,18.62,18.54,18.54,582910.0,18.55,18.62,18.54,18.54,582910.0
2015-12-08 11:30:00,18.55,18.64,18.53,18.64,420525.0,18.55,18.64,18.53,18.64,420525.0
2015-12-08 12:00:00,18.64,18.64,18.57,18.62,359282.0,18.64,18.64,18.57,18.62,359282.0
2015-12-08 12:30:00,18.62,18.69,18.58,18.69,453119.0,18.62,18.69,18.58,18.69,453119.0
2015-12-08 13:00:00,18.69,18.7,18.62,18.64,477182.0,18.69,18.7,18.62,18.64,477182.0
2015-12-08 13:30:00,18.64,18.68,18.61,18.65,720164.0,18.64,18.68,18.61,18.65,720164.0
2015-12-08 14:00:00,18.65,18.74,18.64,18.72,704402.0,18.65,18.74,18.64,18.72,704402.0
2015-12-08 14:30:00,18.71,18.72,18.63,18.64,491825.0,18.71,18.72,18.63,18.64,491825.0
2015-12-08 15:00:00,18.64,18.74,18.61,18.71,1538627.0,18.64,18.74,18.61,18.71,1538627.0
2015-12-08 15:30:00,18.71,18.77,18.67,18.72,3505271.0,18.71,18.77,18.67,18.72,3505271.0
2015-12-09 09:30:00,18.58,18.85,18.54,18.77,1266718.0,18.58,18.85,18.54,18.77,1266718.0
2015-12-09 10:00:00,18.77,18.78,18.64,18.67,1446956.0,18.77,18.78,18.64,18.67,1446956.0
2015-12-09 10:30:00,18.67,18.81,18.67,18.77,1085936.0,18.67,18.81,18.67,18.77,1085936.0
2015-12-09 11:00:00,18.76,18.77,18.7,18.71,455839.0,18.76,18.77,18.7,18.71,455839.0
2015-12-09 11:30:00,18.72,18.73,18.56,18.65,635223.0,18.72,18.73,18.56,18.65,635223.0
2015-12-09 12:00:00,18.65,18.68,18.55,18.58,598239.0,18.65,18.68,18.55,18.58,598239.0
2015-12-09 12:30:00,18.58,18.59,18.47,18.51,735971.0,18.58,18.59,18.47,18.51,735971.0
2015-12-09 13:00:00,18.51,18.54,18.42,18.5,541689.0,18.51,18.54,18.42,18.5,541689.0
2015-12-09 13:30:00,18.51,18.59,18.49,18.54,466357.0,18.51,18.59,18.49,18.54,466357.0
2015-12-09 14:00:00,18.55,18.55,18.42,18.43,286208.0,18.55,18.55,18.42,18.43,286208.0
2015-12-09 14:30:00,18.43,18.47,18.4,18.41,361858.0,18.43,18.47,18.4,18.41,361858.0
2015-12-09 15:00:00,18.41,18.48,18.39,18.45,407346.0,18.41,18.48,18.39,18.45,407346.0
2015-12-09 15:30:00,18.46,18.51,18.45,18.47,1070223.0,18.46,18.51,18.45,18.47,1070223.0
2015-12-10 09:30:00,18.47,18.66,18.4,18.41,683576.0,18.47,18.66,18.4,18.41,683576.0
2015-12-10 10:00:00,18.41,18.42,18.34,18.39,357292.0,18.41,18.42,18.34,18.39,357292.0
2015-12-10 10:30:00,18.39,18.5,18.38,18.48,337129.0,18.39,18.5,18.38,18.48,337129.0
2015-12-10 11:00:00,18.48,18.61,18.48,18.57,544238.0,18.48,18.61,18.48,18.57,544238.0
2015-12-10 11:30:00,18.58,18.58,18.5,18.53,240884.0,18.58,18.58,18.5,18.53,240884.0
2015-12-10 12:00:00,18.54,18.57,18.5,18.52,226189.0,18.54,18.57,18.5,18.52,226189.0
2015-12-10 12:30:00,18.53,18.63,18.49,18.61,937122.0,18.53,18.63,18.49,18.61,937122.0
2015-12-10 13:00:00,18.61,18.61,18.53,18.55,616839.0,18.61,18.61,18.53,18.55,616839.0
2015-12-10 13:30:00,18.55,18.57,18.52,18.54,366363.0,18.55,18.57,18.52,18.54,366363.0
2015-12-10 14:00:00,18.53,18.57,18.52,18.56,311420.0,18.53,18.57,18.52,18.56,311420.0
2015-12-10 14:30:00,18.56,18.57,18.49,18.52,399767.0,18.56,18.57,18.49,18.52,399767.0
2015-12-10 15:00:00,18.53,18.56,18.45,18.5,401474.0,18.53,18.56,18.45,18.5,401474.0
2015-12-10 15:30:00,18.5,18.5,18.4,18.44,1804644.0,18.5,18.5,18.4,18.44,1804644.0
2015-12-11 09:30:00,18.19,18.2,18.07,18.17,667012.0,18.19,18.2,18.07,18.17,667012.0
2015-12-11 10:00:00,18.17,18.35,18.14,18.31,690184.0,18.17,18.35,18.14,18.31,690184.0
2015-12-11 10:30:00,18.31,18.35,18.22,18.23,499205.0,18.31,18.35,18.22,18.23,499205.0
2015-12-11 11:00:00,18.23,18.29,18.22,18.27,424404.0,18.23,18.29,18.22,18.27,424404.0
2015-12-11 11:30:00,18.28,18.33,18.24,18.26,228162.0,18.28,18.33,18.24,18.26,228162.0
2015-12-11 12:00:00,18.25,18.27,18.15,18.21,510972.0,18.25,18.27,18.15,18.21,510972.0
2015-12-11 12:30:00,18.21,18.21,18.1,18.12,313425.0,18.21,18.21,18.1,18.12,313425.0
2015-12-11 13:00:00,18.12,18.2,18.1,18.14,593154.0,18.12,18.2,18.1,18.14,593154.0
2015-12-11 13:30:00,18.15,18.19,18.12,18.17,616040.0,18.15,18.19,18.12,18.17,616040.0
2015-12-11 14:00:00,18.18,18.23,18.14,18.15,368058.0,18.18,18.23,18.14,18.15,368058.0
2015-12-11 14:30:00,18.15,18.18,18.09,18.11,424845.0,18.15,18.18,18.09,18.11,424845.0
2015-12-11 15:00:00,18.1,18.13,18.0,18.1,684952.0,18.1,18.13,18.0,18.1,684952.0
2015-12-11 15:30:00,18.09,18.12,18.04,18.11,1993937.0,18.09,18.12,18.04,18.11,1993937.0
2015-12-14 09:30:00,18.15,18.42,18.14,18.33,607980.0,18.15,18.42,18.14,18.33,607980.0
2015-12-14 10:00:00,18.33,18.41,18.25,18.3,621223.0,18.33,18.41,18.25,18.3,621223.0
2015-12-14 10:30:00,18.3,18.4,18.27,18.37,471990.0,18.3,18.4,18.27,18.37,471990.0
2015-12-14 11:00:00,18.37,18.37,18.27,18.29,493850.0,18.37,18.37,18.27,18.29,493850.0
2015-12-14 11:30:00,18.28,18.35,18.2,18.34,760565.0,18.28,18.35,18.2,18.34,760565.0
2015-12-14 12:00:00,18.34,18.45,18.33,18.43,374911.0,18.34,18.45,18.33,18.43,374911.0
2015-12-14 12:30:00,18.44,18.49,18.39,18.47,531809.0,18.44,18.49,18.39,18.47,531809.0
2015-12-14 13:00:00,18.47,18.51,18.45,18.5,367921.0,18.47,18.51,18.45,18.5,367921.0
2015-12-14 13:30:00,18.5,18.54,18.41,18.43,284307.0,18.5,18.54,18.41,18.43,284307.0
2015-12-14 14:00:00,18.43,18.44,18.34,18.36,334210.0,18.43,18.44,18.34,18.36,334210.0
2015-12-14 14:30:00,18.36,18.39,18.31,18.33,721284.0,18.36,18.39,18.31,18.33,721284.0
2015-12-14 15:00:00,18.33,18.36,18.28,18.3,695868.0,18.33,18.36,18.28,18.3,695868.0
2015-12-14 15:30:00,18.29,18.4,18.29,18.4,2150160.0,18.29,18.4,18.29,18.4,2150160.0
2015-12-15 09:30:00,18.6,18.74,18.58,18.7,1635882.0,18.6,18.74,18.58,18.7,1635882.0
2015-12-15 10:00:00,18.7,18.72,18.59,18.59,628114.0,18.7,18.72,18.59,18.59,628114.0
2015-12-15 10:30:00,18.59,18.61,18.5,18.54,564859.0,18.59,18.61,18.5,18.54,564859.0
2015-12-15 11:00:00,18.54,18.58,18.51,18.55,389976.0,18.54,18.58,18.51,18.55,389976.0
2015-12-15 11:30:00,18.56,18.6,18.53,18.59,604405.0,18.56,18.6,18.53,18.59,604405.0
2015-12-15 12:00:00,18.58,18.68,18.57,18.68,387398.0,18.58,18.68,18.57,18.68,387398.0
2015-12-15 12:30:00,18.68,18.75,18.67,18.69,609274.0,18.68,18.75,18.67,18.69,609274.0
2015-12-15 13:00:00,18.7,18.7,18.62,18.63,351085.0,18.7,18.7,18.62,18.63,351085.0
2015-12-15 13:30:00,18.64,18.73,18.61,18.69,253608.0,18.64,18.73,18.61,18.69,253608.0
2015-12-15 14:00:00,18.69,18.72,18.67,18.67,256462.0,18.69,18.72,18.67,18.67,256462.0
2015-12-15 14:30:00,18.68,18.71,18.66,18.69,263811.0,18.68,18.71,18.66,18.69,263811.0
2015-12-15 15:00:00,18.69,18.69,18.61,18.63,414667.0,18.69,18.69,18.61,18.63,414667.0
2015-12-15 15:30:00,18.63,18.69,18.59,18.66,1102092.0,18.63,18.69,18.59,18.66,1102092.0
2015-12-16 09:30:00,18.86,18.93,18.57,18.61,1267177.0,18.86,18.93,18.57,18.61,1267177.0
2015-12-16 10:00:00,18.61,18.72,18.6,18.64,914538.0,18.61,18.72,18.6,18.64,914538.0
2015-12-16 10:30:00,18.64,18.67,18.57,18.65,403579.0,18.64,18.67,18.57,18.65,403579.0
2015-12-16 11:00:00,18.65,18.67,18.6,18.61,206734.0,18.65,18.67,18.6,18.61,206734.0
2015-12-16 11:30:00,18.62,18.7,18.61,18.65,464962.0,18.62,18.7,18.61,18.65,464962.0
2015-12-16 12:00:00,18.66,18.73,18.65,18.69,236337.0,18.66,18.73,18.65,18.69,236337.0
2015-12-16 12:30:00,18.69,18.69,18.54,18.54,187597.0,18.69,18.69,18.54,18.54,187597.0
2015-12-16 13:00:00,18.55,18.6,18.5,18.59,326646.0,18.55,18.6,18.5,18.59,326646.0
2015-12-16 13:30:00,18.59,18.66,18.54,18.66,359594.0,18.59,18.66,18.54,18.66,359594.0
2015-12-16 14:00:00,18.65,18.78,18.53,18.63,685032.0,18.65,18.78,18.53,18.63,685032.0
2015-12-16 14:30:00,18.63,18.82,18.58,18.8,410297.0,18.63,18.82,18.58,18.8,410297.0
2015-12-16 15:00:00,18.81,18.85,18.73,18.85,440335.0,18.81,18.85,18.73,18.85,440335.0
2015-12-16 15:30:00,18.85,18.94,18.84,18.87,1517323.0,18.85,18.94,18.84,18.87,1517323.0
2015-12-17 09:30:00,18.86,18.9,18.75,18.81,390299.0,18.86,18.9,18.75,18.81,390299.0
2015-12-17 10:00:00,18.82,18.82,18.7,18.73,521389.0,18.82,18.82,18.7,18.73,521389.0
2015-12-17 10:30:00,18.73,18.78,18.64,18.76,296187.0,18.73,18.78,18.64,18.76,296187.0
2015-12-17 11:00:00,18.76,18.76,18.66,18.71,223426.0,18.76,18.76,18.66,18.71,223426.0
2015-12-17 11:30:00,18.7,18.8,18.68,18.78,643552.0,18.7,18.8,18.68,18.78,643552.0
2015-12-17 12:00:00,18.78,18.78,18.65,18.68,350158.0,18.78,18.78,18.65,18.68,350158.0
2015-12-17 12:30:00,18.67,18.68,18.57,18.63,525153.0,18.67,18.68,18.57,18.63,525153.0
2015-12-17 13:00:00,18.62,18.68,18.62,18.62,299046.0,18.62,18.68,18.62,18.62,299046.0
2015-12-17 13:30:00,18.62,18.69,18.61,18.68,278243.0,18.62,18.69,18.61,18.68,278243.0
2015-12-17 14:00:00,18.68,18.73,18.66,18.71,318238.0,18.68,18.73,18.66,18.71,318238.0
2015-12-17 14:30:00,18.7,18.71,18.64,18.69,350094.0,18.7,18.71,18.64,18.69,350094.0
2015-12-17 15:00:00,18.7,18.72,18.65,18.7,517104.0,18.7,18.72,18.65,18.7,517104.0
2015-12-17 15:30:00,18.7,18.76,18.59,18.59,1181639.0,18.7,18.76,18.59,18.59,1181639.0
2015-12-18 09:30:00,18.45,18.51,18.31,18.41,1326453.0,18.45,18.51,18.31,18.41,1326453.0
2015-12-18 10:00:00,18.42,18.43,18.23,18.24,641066.0,18.42,18.43,18.23,18.24,641066.0
2015-12-18 10:30:00,18.24,18.27,18.18,18.23,613238.0,18.24,18.27,18.18,18.23,613238.0
2015-12-18 11:00:00,18.24,18.34,18.22,18.32,329363.0,18.24,18.34,18.22,18.32,329363.0
2015-12-18 11:30:00,18.32,18.33,18.27,18.29,376753.0,18.32,18.33,18.27,18.29,376753.0
2015-12-18 12:00:00,18.29,18.31,18.24,18.27,291108.0,18.29,18.31,18.24,18.27,291108.0
2015-12-18 12:30:00,18.26,18.27,18.23,18.24,316764.0,18.26,18.27,18.23,18.24,316764.0
2015-12-18 13:00:00,18.25,18.31,18.23,18.29,368125.0,18.25,18.31,18.23,18.29,368125.0
2015-12-18 13:30:00,18.3,18.31,18.23,18.3,357279.0,18.3,18.31,18.23,18.3,357279.0
2015-12-18 14:00:00,18.3,18.37,18.29,18.37,294677.0,18.3,18.37,18.29,18.37,294677.0
2015-12-18 14:30:00,18.37,18.38,18.26,18.28,447010.0,18.37,18.38,18.26,18.28,447010.0
2015-12-18 15:00:00,18.28,18.29,18.18,18.25,532899.0,18.28,18.29,18.18,18.25,532899.0
2015-12-18 15:30:00,18.24,18.27,18.13,18.18,3047531.0,18.24,18.27,18.13,18.18,3047531.0
2015-12-21 09:30:00,18.31,18.35,18.24,18.25,286346.0,18.31,18.35,18.24,18.25,286346.0
2015-12-21 10:00:00,18.25,18.35,18.25,18.35,250941.0,18.25,18.35,18.25,18.35,250941.0
2015-12-21 10:30:00,18.35,18.36,18.26,18.29,634913.0,18.35,18.36,18.26,18.29,634913.0
2015-12-21 11:00:00,18.28,18.3,18.18,18.19,173388.0,18.28,18.3,18.18,18.19,173388.0
2015-12-21 11:30:00,18.19,18.23,18.11,18.21,289405.0,18.19,18.23,18.11,18.21,289405.0
2015-12-21 12:00:00,18.21,18.26,18.17,18.2,360373.0,18.21,18.26,18.17,18.2,360373.0
2015-12-21 12:30:00,18.19,18.23,18.18,18.23,291774.0,18.19,18.23,18.18,18.23,291774.0
2015-12-21 13:00:00,18.23,18.25,18.2,18.23,199749.0,18.23,18.25,18.2,18.23,199749.0
2015-12-21 13:30:00,18.23,18.3,18.23,18.29,250115.0,18.23,18.3,18.23,18.29,250115.0
2015-12-21 14:00:00,18.29,18.3,18.22,18.23,217090.0,18.29,18.3,18.22,18.23,217090.0
2015-12-21 14:30:00,18.23,18.25,18.19,18.2,268198.0,18.23,18.25,18.19,18.2,268198.0
2015-12-21 15:00:00,18.2,18.22,18.12,18.14,335311.0,18.2,18.22,18.12,18.14,335311.0
2015-12-21 15:30:00,18.14,18.26,18.14,18.26,955469.0,18.14,18.26,18.14,18.26,955469.0
2015-12-22 09:30:00,18.37,18.4,18.13,18.15,492665.0,18.37,18.4,18.13,18.15,492665.0
2015-12-22 10:00:00,18.15,18.18,18.07,18.12,947136.0,18.15,18.18,18.07,18.12,947136.0
2015-12-22 10:30:00,18.11,18.13,18.03,18.03,694609.0,18.11,18.13,18.03,18.03,694609.0
2015-12-22 11:00:00,18.04,18.08,18.02,18.06,545709.0,18.04,18.08,18.02,18.06,545709.0
2015-12-22 11:30:00,18.05,18.14,18.04,18.1,471454.0,18.05,18.14,18.04,18.1,471454.0
2015-12-22 12:00:00,18.1,18.21,18.07,18.21,385672.0,18.1,18.21,18.07,18.21,385672.0
2015-12-22 12:30:00,18.21,18.28,18.19,18.28,424849.0,18.21,18.28,18.19,18.28,424849.0
2015-12-22 13:00:00,18.28,18.35,18.26,18.34,473006.0,18.28,18.35,18.26,18.34,473006.0
2015-12-22 13:30:00,18.34,18.42,18.29,18.4,399583.0,18.34,18.42,18.29,18.4,399583.0
2015-12-22 14:00:00,18.41,18.48,18.39,18.43,414666.0,18.41,18.48,18.39,18.43,414666.0
2015-12-22 14:30:00,18.43,18.5,18.42,18.5,472702.0,18.43,18.5,18.42,18.5,472702.0
2015-12-22 15:00:00,18.49,18.53,18.47,18.51,421142.0,18.49,18.53,18.47,18.51,421142.0
2015-12-22 15:30:00,18.51,18.53,18.44,18.5,923472.0,18.51,18.53,18.44,18.5,923472.0
2015-12-23 09:30:00,18.61,18.68,18.51,18.59,384883.0,18.61,18.68,18.51,18.59,384883.0
2015-12-23 10:00:00,18.6,18.65,18.58,18.6,185995.0,18.6,18.65,18.58,18.6,185995.0
2015-12-23 10:30:00,18.6,18.72,18.59,18.72,288055.0,18.6,18.72,18.59,18.72,288055.0
2015-12-23 11:00:00,18.72,18.76,18.7,18.76,306691.0,18.72,18.76,18.7,18.76,306691.0
2015-12-23 11:30:00,18.76,18.77,18.7,18.75,206247.0,18.76,18.77,18.7,18.75,206247.0
2015-12-23 12:00:00,18.74,18.78,18.68,18.75,291464.0,18.74,18.78,18.68,18.75,291464.0
2015-12-23 12:30:00,18.75,18.75,18.71,18.72,167444.0,18.75,18.75,18.71,18.72,167444.0
2015-12-23 13:00:00,18.72,18.76,18.7,18.73,98474.0,18.72,18.76,18.7,18.73,98474.0
2015-12-23 13:30:00,18.73,18.74,18.69,18.71,205784.0,18.73,18.74,18.69,18.71,205784.0
2015-12-23 14:00:00,18.71,18.78,18.68,18.77,247109.0,18.71,18.78,18.68,18.77,247109.0
2015-12-23 14:30:00,18.77,18.78,18.74,18.75,438006.0,18.77,18.78,18.74,18.75,438006.0
2015-12-23 15:00:00,18.75,18.76,18.72,18.73,218408.0,18.75,18.76,18.72,18.73,218408.0
2015-12-23 15:30:00,18.72,18.75,18.69,18.75,516099.0,18.72,18.75,18.69,18.75,516099.0
2015-12-24 09:30:00,18.65,18.77,18.64,18.74,360292.0,18.65,18.77,18.64,18.74,360292.0
2015-12-24 10:00:00,18.73,18.77,18.71,18.76,242859.0,18.73,18.77,18.71,18.76,242859.0
2015-12-24 10:30:00,18.75,18.77,18.73,18.75,184614.0,18.75,18.77,18.73,18.75,184614.0
2015-12-24 11:00:00,18.74,18.77,18.73,18.75,81695.0,18.74,18.77,18.73,18.75,81695.0
2015-12-24 11:30:00,18.76,18.79,18.72,18.78,87164.0,18.76,18.79,18.72,18.78,87164.0
2015-12-24 12:00:00,18.78,18.83,18.77,18.82,249782.0,18.78,18.83,18.77,18.82,249782.0
2015-12-24 12:30:00,18.83,18.84,18.72,18.72,392225.0,18.83,18.84,18.72,18.72,392225.0
2015-12-28 09:30:00,18.64,18.69,18.58,18.6,261845.0,18.64,18.69,18.58,18.6,261845.0
2015-12-28 10:00:00,18.6,18.6,18.48,18.55,160654.0,18.6,18.6,18.48,18.55,160654.0
2015-12-28 10:30:00,18.55,18.55,18.48,18.52,148266.0,18.55,18.55,18.48,18.52,148266.0
2015-12-28 11:00:00,18.52,18.57,18.51,18.54,106934.0,18.52,18.57,18.51,18.54,106934.0
2015-12-28 11:30:00,18.53,18.58,18.52,18.52,146121.0,18.53,18.58,18.52,18.52,146121.0
2015-12-28 12:00:00,18.51,18.58,18.5,18.57,202857.0,18.51,18.58,18.5,18.57,202857.0
2015-12-28 12:30:00,18.57,18.61,18.55,18.57,109455.0,18.57,18.61,18.55,18.57,109455.0
2015-12-28 13:00:00,18.57,18.63,18.56,18.62,93219.0,18.57,18.63,18.56,18.62,93219.0
2015-12-28 13:30:00,18.62,18.65,18.55,18.57,124967.0,18.62,18.65,18.55,18.57,124967.0
2015-12-28 14:00:00,18.57,18.62,18.56,18.61,140191.0,18.57,18.62,18.56,18.61,140191.0
2015-12-28 14:30:00,18.61,18.7,18.6,18.66,599918.0,18.61,18.7,18.6,18.66,599918.0
2015-12-28 15:00:00,18.66,18.71,18.65,18.7,207882.0,18.66,18.71,18.65,18.7,207882.0
2015-12-28 15:30:00,18.7,18.74,18.69,18.73,611899.0,18.7,18.74,18.69,18.73,611899.0
2015-12-29 09:30:00,18.82,18.86,18.73,18.74,499976.0,18.82,18.86,18.73,18.74,499976.0
2015-12-29 10:00:00,18.74,18.76,18.64,18.65,672305.0,18.74,18.76,18.64,18.65,672305.0
2015-12-29 10:30:00,18.65,18.76,18.64,18.74,470892.0,18.65,18.76,18.64,18.74,470892.0
2015-12-29 11:00:00,18.74,18.78,18.69,18.7,327212.0,18.74,18.78,18.69,18.7,327212.0
2015-12-29 11:30:00,18.7,18.72,18.65,18.68,209596.0,18.7,18.72,18.65,18.68,209596.0
2015-12-29 12:00:00,18.68,18.72,18.67,18.69,236161.0,18.68,18.72,18.67,18.69,236161.0
2015-12-29 12:30:00,18.69,18.72,18.68,18.71,188640.0,18.69,18.72,18.68,18.71,188640.0
2015-12-29 13:00:00,18.71,18.72,18.69,18.7,180704.0,18.71,18.72,18.69,18.7,180704.0
2015-12-29 13:30:00,18.7,18.7,18.65,18.69,291161.0,18.7,18.7,18.65,18.69,291161.0
2015-12-29 14:00:00,18.69,18.71,18.67,18.7,232167.0,18.69,18.71,18.67,18.7,232167.0
2015-12-29 14:30:00,18.7,18.72,18.67,18.72,201784.0,18.7,18.72,18.67,18.72,201784.0
2015-12-29 15:00:00,18.71,18.78,18.7,18.75,593868.0,18.71,18.78,18.7,18.75,593868.0
2015-12-29 15:30:00,18.74,18.76,18.69,18.74,711222.0,18.74,18.76,18.69,18.74,711222.0
2015-12-30 09:30:00,18.75,18.8,18.69,18.7,333355.0,18.75,18.8,18.69,18.7,333355.0
2015-12-30 10:00:00,18.7,18.71,18.63,18.63,262152.0,18.7,18.71,18.63,18.63,262152.0
2015-12-30 10:30:00,18.64,18.68,18.61,18.67,221330.0,18.64,18.68,18.61,18.67,221330.0
2015-12-30 11:00:00,18.67,18.7,18.6,18.63,354480.0,18.67,18.7,18.6,18.63,354480.0
2015-12-30 11:30:00,18.64,18.71,18.64,18.66,137565.0,18.64,18.71,18.64,18.66,137565.0
2015-12-30 12:00:00,18.66,18.7,18.66,18.68,97868.0,18.66,18.7,18.66,18.68,97868.0
2015-12-30 12:30:00,18.67,18.68,18.65,18.67,342582.0,18.67,18.68,18.65,18.67,342582.0
2015-12-30 13:00:00,18.67,18.69,18.62,18.67,175188.0,18.67,18.69,18.62,18.67,175188.0
2015-12-30 13:30:00,18.68,18.7,18.67,18.68,131885.0,18.68,18.7,18.67,18.68,131885.0
2015-12-30 14:00:00,18.68,18.7,18.65,18.66,214116.0,18.68,18.7,18.65,18.66,214116.0
2015-12-30 14:30:00,18.66,18.67,18.63,18.63,145246.0,18.66,18.67,18.63,18.63,145246.0
2015-12-30 15:00:00,18.64,18.65,18.61,18.64,231753.0,18.64,18.65,18.61,18.64,231753.0
2015-12-30 15:30:00,18.64,18.64,18.54,18.6,642397.0,18.64,18.64,18.54,18.6,642397.0
2015-12-31 09:30:00,18.48,18.63,18.48,18.58,304842.0,18.48,18.63,18.48,18.58,304842.0
2015-12-31 10:00:00,18.58,18.64,18.54,18.55,188187.0,18.58,18.64,18.54,18.55,188187.0
2015-12-31 10:30:00,18.55,18.58,18.5,18.58,115771.0,18.55,18.58,18.5,18.58,115771.0
2015-12-31 11:00:00,18.58,18.66,18.56,18.58,394239.0,18.58,18.66,18.56,18.58,394239.0
2015-12-31 11:30:00,18.58,18.58,18.54,18.55,146715.0,18.58,18.58,18.54,18.55,146715.0
2015-12-31 12:00:00,18.55,18.63,18.54,18.62,164239.0,18.55,18.63,18.54,18.62,164239.0
2015-12-31 12:30:00,18.61,18.66,18.61,18.64,281346.0,18.61,18.66,18.61,18.64,281346.0
2015-12-31 13:00:00,18.64,18.66,18.6,18.62,278509.0,18.64,18.66,18.6,18.62,278509.0
2015-12-31 13:30:00,18.62,18.65,18.61,18.63,219581.0,18.62,18.65,18.61,18.63,219581.0
2015-12-31 14:00:00,18.63,18.63,18.52,18.55,148696.0,18.63,18.63,18.52,18.55,148696.0
2015-12-31 14:30:00,18.55,18.57,18.52,18.53,171216.0,18.55,18.57,18.52,18.53,171216.0
2015-12-31 15:00:00,18.53,18.53,18.48,18.52,218631.0,18.53,18.53,18.48,18.52,218631.0
2015-12-31 15:30:00,18.51,18.57,18.44,18.45,1152282.0,18.51,18.57,18.44,18.45,1152282.0
2016-01-04 09:30:00,18.16,18.16,17.97,17.97,1059704.0,18.16,18.16,17.97,17.97,1059704.0
2016-01-04 10:00:00,17.97,17.98,17.81,17.95,1511950.0,17.97,17.98,17.81,17.95,1511950.0
2016-01-04 10:30:00,17.95,17.98,17.87,17.89,1000829.0,17.95,17.98,17.87,17.89,1000829.0
2016-01-04 11:00:00,17.89,17.94,17.82,17.94,593901.0,17.89,17.94,17.82,17.94,593901.0
2016-01-04 11:30:00,17.94,17.97,17.91,17.94,559473.0,17.94,17.97,17.91,17.94,559473.0
2016-01-04 12:00:00,17.93,17.95,17.89,17.92,316030.0,17.93,17.95,17.89,17.92,316030.0
2016-01-04 12:30:00,17.92,17.99,17.91,17.96,338675.0,17.92,17.99,17.91,17.96,338675.0
2016-01-04 13:00:00,17.95,18.06,17.95,17.99,558319.0,17.95,18.06,17.95,17.99,558319.0
2016-01-04 13:30:00,17.98,17.99,17.92,17.94,263842.0,17.98,17.99,17.92,17.94,263842.0
2016-01-04 14:00:00,17.93,17.99,17.88,17.95,285604.0,17.93,17.99,17.88,17.95,285604.0
2016-01-04 14:30:00,17.96,17.96,17.88,17.89,321314.0,17.96,17.96,17.88,17.89,321314.0
2016-01-04 15:00:00,17.89,17.89,17.82,17.86,379963.0,17.89,17.89,17.82,17.86,379963.0
2016-01-04 15:30:00,17.86,18.0,17.85,18.0,1130189.0,17.86,18.0,17.85,18.0,1130189.0
2016-01-05 09:30:00,18.0,18.22,17.99,18.15,872874.0,18.0,18.22,17.99,18.15,872874.0
2016-01-05 10:00:00,18.14,18.17,18.03,18.07,587487.0,18.14,18.17,18.03,18.07,587487.0
2016-01-05 10:30:00,18.06,18.19,18.04,18.16,695598.0,18.06,18.19,18.04,18.16,695598.0
2016-01-05 11:00:00,18.15,18.24,18.13,18.23,648837.0,18.15,18.24,18.13,18.23,648837.0
2016-01-05 11:30:00,18.22,18.27,18.21,18.24,292075.0,18.22,18.27,18.21,18.24,292075.0
2016-01-05 12:00:00,18.24,18.26,18.15,18.17,652600.0,18.24,18.26,18.15,18.17,652600.0
2016-01-05 12:30:00,18.16,18.2,18.13,18.19,228783.0,18.16,18.2,18.13,18.19,228783.0
2016-01-05 13:00:00,18.19,18.22,18.11,18.13,216507.0,18.19,18.22,18.11,18.13,216507.0
2016-01-05 13:30:00,18.13,18.21,18.12,18.2,321045.0,18.13,18.21,18.12,18.2,321045.0
2016-01-05 14:00:00,18.2,18.26,18.16,18.21,269542.0,18.2,18.26,18.16,18.21,269542.0
2016-01-05 14:30:00,18.21,18.22,18.14,18.16,178715.0,18.21,18.22,18.14,18.16,178715.0
2016-01-05 15:00:00,18.16,18.18,18.11,18.16,333649.0,18.16,18.18,18.11,18.16,333649.0
2016-01-05 15:30:00,18.16,18.21,18.15,18.19,880554.0,18.16,18.21,18.15,18.19,880554.0
2016-01-06 09:30:00,17.94,18.13,17.9,18.11,625696.0,17.94,18.13,17.9,18.11,625696.0
2016-01-06 10:00:00,18.11,18.14,18.07,18.12,285280.0,18.11,18.14,18.07,18.12,285280.0
2016-01-06 10:30:00,18.11,18.14,18.07,18.12,305199.0,18.11,18.14,18.07,18.12,305199.0
2016-01-06 11:00:00,18.13,18.2,18.09,18.18,258967.0,18.13,18.2,18.09,18.18,258967.0
2016-01-06 11:30:00,18.17,18.23,18.11,18.12,575463.0,18.17,18.23,18.11,18.12,575463.0
2016-01-06 12:00:00,18.12,18.15,18.08,18.11,247197.0,18.12,18.15,18.08,18.11,247197.0
2016-01-06 12:30:00,18.1,18.17,18.09,18.14,384280.0,18.1,18.17,18.09,18.14,384280.0
2016-01-06 13:00:00,18.14,18.15,18.05,18.08,259790.0,18.14,18.15,18.05,18.08,259790.0
2016-01-06 13:30:00,18.09,18.12,18.05,18.05,160625.0,18.09,18.12,18.05,18.05,160625.0
2016-01-06 14:00:00,18.05,18.12,18.04,18.06,408067.0,18.05,18.12,18.04,18.06,408067.0
2016-01-06 14:30:00,18.05,18.08,17.89,17.91,427923.0,18.05,18.08,17.89,17.91,427923.0
2016-01-06 15:00:00,17.91,18.01,17.86,17.98,418359.0,17.91,18.01,17.86,17.98,418359.0
2016-01-06 15:30:00,17.98,18.03,17.96,18.01,1237582.0,17.98,18.03,17.96,18.01,1237582.0
2016-01-07 09:30:00,17.64,17.74,17.62,17.73,552984.0,17.64,17.74,17.62,17.73,552984.0
2016-01-07 10:00:00,17.72,17.85,17.71,17.84,512001.0,17.72,17.85,17.71,17.84,512001.0
2016-01-07 10:30:00,17.84,17.9,17.8,17.83,256029.0,17.84,17.9,17.8,17.83,256029.0
2016-01-07 11:00:00,17.83,17.84,17.66,17.67,368481.0,17.83,17.84,17.66,17.67,368481.0
2016-01-07 11:30:00,17.67,17.76,17.66,17.69,303945.0,17.67,17.76,17.66,17.69,303945.0
2016-01-07 12:00:00,17.68,17.7,17.64,17.65,255493.0,17.68,17.7,17.64,17.65,255493.0
2016-01-07 12:30:00,17.66,17.69,17.6,17.63,209192.0,17.66,17.69,17.6,17.63,209192.0
2016-01-07 13:00:00,17.63,17.65,17.48,17.55,559508.0,17.63,17.65,17.48,17.55,559508.0
2016-01-07 13:30:00,17.54,17.63,17.47,17.6,696153.0,17.54,17.63,17.47,17.6,696153.0
2016-01-07 14:00:00,17.6,17.62,17.52,17.59,476489.0,17.6,17.62,17.52,17.59,476489.0
2016-01-07 14:30:00,17.58,17.7,17.54,17.62,556310.0,17.58,17.7,17.54,17.62,556310.0
2016-01-07 15:00:00,17.62,17.67,17.58,17.61,671964.0,17.62,17.67,17.58,17.61,671964.0
2016-01-07 15:30:00,17.6,17.72,17.6,17.64,1624156.0,17.6,17.72,17.6,17.64,1624156.0
2016-01-08 09:30:00,17.7,17.72,17.54,17.69,526971.0,17.7,17.72,17.54,17.69,526971.0
2016-01-08 10:00:00,17.69,17.7,17.51,17.62,834916.0,17.69,17.7,17.51,17.62,834916.0
2016-01-08 10:30:00,17.62,17.66,17.58,17.61,388896.0,17.62,17.66,17.58,17.61,388896.0
2016-01-08 11:00:00,17.62,17.64,17.48,17.5,438630.0,17.62,17.64,17.48,17.5,438630.0
2016-01-08 11:30:00,17.5,17.59,17.47,17.58,478974.0,17.5,17.59,17.47,17.58,478974.0
2016-01-08 12:00:00,17.58,17.66,17.56,17.64,254545.0,17.58,17.66,17.56,17.64,254545.0
2016-01-08 12:30:00,17.64,17.65,17.49,17.51,279878.0,17.64,17.65,17.49,17.51,279878.0
2016-01-08 13:00:00,17.51,17.54,17.47,17.5,325113.0,17.51,17.54,17.47,17.5,325113.0
2016-01-08 13:30:00,17.5,17.53,17.45,17.45,243524.0,17.5,17.53,17.45,17.45,243524.0
2016-01-08 14:00:00,17.45,17.48,17.4,17.43,397281.0,17.45,17.48,17.4,17.43,397281.0
2016-01-08 14:30:00,17.43,17.52,17.42,17.48,327758.0,17.43,17.52,17.42,17.48,327758.0
2016-01-08 15:00:00,17.48,17.51,17.45,17.45,610650.0,17.48,17.51,17.45,17.45,610650.0
2016-01-08 15:30:00,17.46,17.46,17.37,17.43,3111897.0,17.46,17.46,17.37,17.43,3111897.0
2016-01-11 09:30:00,17.48,17.51,17.33,17.33,782318.0,17.48,17.51,17.33,17.33,782318.0
2016-01-11 10:00:00,17.34,17.41,17.29,17.35,453011.0,17.34,17.41,17.29,17.35,453011.0
2016-01-11 10:30:00,17.34,17.36,17.27,17.28,857476.0,17.34,17.36,17.27,17.28,857476.0
2016-01-11 11:00:00,17.28,17.28,17.16,17.18,966417.0,17.28,17.28,17.16,17.18,966417.0
2016-01-11 11:30:00,17.17,17.32,17.14,17.27,509418.0,17.17,17.32,17.14,17.27,509418.0
2016-01-11 12:00:00,17.28,17.29,17.17,17.18,501813.0,17.28,17.29,17.17,17.18,501813.0
2016-01-11 12:30:00,17.18,17.21,17.15,17.19,625786.0,17.18,17.21,17.15,17.19,625786.0
2016-01-11 13:00:00,17.19,17.2,16.98,16.98,462866.0,17.19,17.2,16.98,16.98,462866.0
2016-01-11 13:30:00,16.97,17.03,16.95,17.0,871441.0,16.97,17.03,16.95,17.0,871441.0
2016-01-11 14:00:00,17.0,17.13,16.98,17.07,510246.0,17.0,17.13,16.98,17.07,510246.0
2016-01-11 14:30:00,17.08,17.08,17.0,17.01,542810.0,17.08,17.08,17.0,17.01,542810.0
2016-01-11 15:00:00,17.01,17.13,16.96,17.11,1296924.0,17.01,17.13,16.96,17.11,1296924.0
2016-01-11 15:30:00,17.11,17.16,17.08,17.13,2609831.0,17.11,17.16,17.08,17.13,2609831.0
2016-01-12 09:30:00,17.24,17.63,17.18,17.53,1108022.0,17.24,17.63,17.18,17.53,1108022.0
2016-01-12 10:00:00,17.53,17.57,17.42,17.44,1062614.0,17.53,17.57,17.42,17.44,1062614.0
2016-01-12 10:30:00,17.44,17.6,17.43,17.54,1152313.0,17.44,17.6,17.43,17.54,1152313.0
2016-01-12 11:00:00,17.54,17.55,17.46,17.5,507320.0,17.54,17.55,17.46,17.5,507320.0
2016-01-12 11:30:00,17.5,17.63,17.49,17.6,1060801.0,17.5,17.63,17.49,17.6,1060801.0
2016-01-12 12:00:00,17.59,17.74,17.57,17.58,610413.0,17.59,17.74,17.57,17.58,610413.0
2016-01-12 12:30:00,17.57,17.62,17.49,17.59,590265.0,17.57,17.62,17.49,17.59,590265.0
2016-01-12 13:00:00,17.59,17.64,17.53,17.57,567828.0,17.59,17.64,17.53,17.57,567828.0
2016-01-12 13:30:00,17.57,17.63,17.52,17.59,499900.0,17.57,17.63,17.52,17.59,499900.0
2016-01-12 14:00:00,17.59,17.6,17.47,17.57,687635.0,17.59,17.6,17.47,17.57,687635.0
2016-01-12 14:30:00,17.57,17.71,17.55,17.71,499808.0,17.57,17.71,17.55,17.71,499808.0
2016-01-12 15:00:00,17.71,17.8,17.69,17.78,1209399.0,17.71,17.8,17.69,17.78,1209399.0
2016-01-12 15:30:00,17.78,17.86,17.77,17.8,2879690.0,17.78,17.86,17.77,17.8,2879690.0
2016-01-13 09:30:00,17.89,18.12,17.81,18.12,2058013.0,17.89,18.12,17.81,18.12,2058013.0
2016-01-13 10:00:00,18.13,18.32,18.07,18.3,1609393.0,18.13,18.32,18.07,18.3,1609393.0
2016-01-13 10:30:00,18.3,18.36,18.16,18.35,1195996.0,18.3,18.36,18.16,18.35,1195996.0
2016-01-13 11:00:00,18.35,18.38,18.24,18.29,940981.0,18.35,18.38,18.24,18.29,940981.0
2016-01-13 11:30:00,18.28,18.33,18.25,18.29,1110968.0,18.28,18.33,18.25,18.29,1110968.0
2016-01-13 12:00:00,18.28,18.33,18.25,18.28,711433.0,18.28,18.33,18.25,18.28,711433.0
2016-01-13 12:30:00,18.27,18.28,18.15,18.16,1217924.0,18.27,18.28,18.15,18.16,1217924.0
2016-01-13 13:00:00,18.15,18.22,18.05,18.14,1109513.0,18.15,18.22,18.05,18.14,1109513.0
2016-01-13 13:30:00,18.14,18.19,18.01,18.04,1897673.0,18.14,18.19,18.01,18.04,1897673.0
2016-01-13 14:00:00,18.05,18.08,17.96,17.98,2406203.0,18.05,18.08,17.96,17.98,2406203.0
2016-01-13 14:30:00,17.98,17.98,17.74,17.86,951849.0,17.98,17.98,17.74,17.86,951849.0
2016-01-13 15:00:00,17.86,17.9,17.69,17.69,1461732.0,17.86,17.9,17.69,17.69,1461732.0
2016-01-13 15:30:00,17.69,17.72,17.52,17.56,2914340.0,17.69,17.72,17.52,17.56,2914340.0
2016-01-14 09:30:00,17.63,17.88,17.55,17.62,1369198.0,17.63,17.88,17.55,17.62,1369198.0
2016-01-14 10:00:00,17.62,17.89,17.56,17.88,1560448.0,17.62,17.89,17.56,17.88,1560448.0
2016-01-14 10:30:00,17.87,18.14,17.85,18.09,861012.0,17.87,18.14,17.85,18.09,861012.0
2016-01-14 11:00:00,18.09,18.11,17.95,18.02,1032745.0,18.09,18.11,17.95,18.02,1032745.0
2016-01-14 11:30:00,18.02,18.03,17.9,17.96,449389.0,18.02,18.03,17.9,17.96,449389.0
2016-01-14 12:00:00,17.96,18.01,17.85,17.94,341969.0,17.96,18.01,17.85,17.94,341969.0
2016-01-14 12:30:00,17.93,18.06,17.93,18.02,528730.0,17.93,18.06,17.93,18.02,528730.0
2016-01-14 13:00:00,18.02,18.19,18.02,18.19,545378.0,18.02,18.19,18.02,18.19,545378.0
2016-01-14 13:30:00,18.19,18.22,18.15,18.22,808943.0,18.19,18.22,18.15,18.22,808943.0
2016-01-14 14:00:00,18.22,18.25,18.14,18.16,1028316.0,18.22,18.25,18.14,18.16,1028316.0
2016-01-14 14:30:00,18.17,18.26,18.15,18.26,497920.0,18.17,18.26,18.15,18.26,497920.0
2016-01-14 15:00:00,18.26,18.33,18.24,18.25,893985.0,18.26,18.33,18.24,18.25,893985.0
2016-01-14 15:30:00,18.25,18.26,18.13,18.16,2268383.0,18.25,18.26,18.13,18.16,2268383.0
2016-01-15 09:30:00,17.7,18.04,17.62,17.81,1773014.0,17.7,18.04,17.62,17.81,1773014.0
2016-01-15 10:00:00,17.81,17.98,17.74,17.93,737281.0,17.81,17.98,17.74,17.93,737281.0
2016-01-15 10:30:00,17.93,18.02,17.78,17.79,818779.0,17.93,18.02,17.78,17.79,818779.0
2016-01-15 11:00:00,17.8,17.9,17.71,17.86,661842.0,17.8,17.9,17.71,17.86,661842.0
2016-01-15 11:30:00,17.87,17.93,17.79,17.85,513284.0,17.87,17.93,17.79,17.85,513284.0
2016-01-15 12:00:00,17.85,17.86,17.69,17.72,877792.0,17.85,17.86,17.69,17.72,877792.0
2016-01-15 12:30:00,17.71,17.96,17.61,17.96,1500141.0,17.71,17.96,17.61,17.96,1500141.0
2016-01-15 13:00:00,17.95,17.96,17.83,17.88,1058021.0,17.95,17.96,17.83,17.88,1058021.0
2016-01-15 13:30:00,17.87,17.88,17.72,17.73,442270.0,17.87,17.88,17.72,17.73,442270.0
2016-01-15 14:00:00,17.73,17.76,17.65,17.68,680614.0,17.73,17.76,17.65,17.68,680614.0
2016-01-15 14:30:00,17.67,17.87,17.66,17.87,549573.0,17.67,17.87,17.66,17.87,549573.0
2016-01-15 15:00:00,17.87,17.89,17.72,17.87,954041.0,17.87,17.89,17.72,17.87,954041.0
2016-01-15 15:30:00,17.88,17.94,17.85,17.88,1809317.0,17.88,17.94,17.85,17.88,1809317.0
2016-01-19 09:30:00,18.03,18.33,17.99,18.0,1710134.0,18.03,18.33,17.99,18.0,1710134.0
2016-01-19 10:00:00,18.01,18.17,17.99,18.08,1034174.0,18.01,18.17,17.99,18.08,1034174.0
2016-01-19 10:30:00,18.09,18.15,17.93,17.96,753288.0,18.09,18.15,17.93,17.96,753288.0
2016-01-19 11:00:00,17.95,18.0,17.86,18.0,584580.0,17.95,18.0,17.86,18.0,584580.0
2016-01-19 11:30:00,17.99,18.03,17.96,17.97,818642.0,17.99,18.03,17.96,17.97,818642.0
2016-01-19 12:00:00,17.97,17.99,17.75,17.8,499855.0,17.97,17.99,17.75,17.8,499855.0
2016-01-19 12:30:00,17.81,17.84,17.71,17.77,431928.0,17.81,17.84,17.71,17.77,431928.0
2016-01-19 13:00:00,17.77,17.79,17.68,17.7,349854.0,17.77,17.79,17.68,17.7,349854.0
2016-01-19 13:30:00,17.7,17.78,17.68,17.7,362125.0,17.7,17.78,17.68,17.7,362125.0
2016-01-19 14:00:00,17.71,17.71,17.5,17.6,1049132.0,17.71,17.71,17.5,17.6,1049132.0
2016-01-19 14:30:00,17.6,17.66,17.45,17.55,1330889.0,17.6,17.66,17.45,17.55,1330889.0
2016-01-19 15:00:00,17.55,17.6,17.46,17.6,1216825.0,17.55,17.6,17.46,17.6,1216825.0
2016-01-19 15:30:00,17.6,17.7,17.4,17.57,3353237.0,17.6,17.7,17.4,17.57,3353237.0
2016-01-20 09:30:00,17.32,17.48,17.32,17.37,912251.0,17.32,17.48,17.32,17.37,912251.0
2016-01-20 10:00:00,17.38,17.39,17.22,17.27,710476.0,17.38,17.39,17.22,17.27,710476.0
2016-01-20 10:30:00,17.27,17.31,17.1,17.11,637310.0,17.27,17.31,17.1,17.11,637310.0
2016-01-20 11:00:00,17.11,17.21,17.1,17.15,729576.0,17.11,17.21,17.1,17.15,729576.0
2016-01-20 11:30:00,17.15,17.16,17.07,17.09,830233.0,17.15,17.16,17.07,17.09,830233.0
2016-01-20 12:00:00,17.09,17.1,16.88,16.9,761394.0,17.09,17.1,16.88,16.9,761394.0
2016-01-20 12:30:00,16.91,17.02,16.87,17.02,456882.0,16.91,17.02,16.87,17.02,456882.0
2016-01-20 13:00:00,17.02,17.06,16.93,16.98,709254.0,17.02,17.06,16.93,16.98,709254.0
2016-01-20 13:30:00,16.98,17.29,16.97,17.26,1166749.0,16.98,17.29,16.97,17.26,1166749.0
2016-01-20 14:00:00,17.26,17.44,17.18,17.34,1102952.0,17.26,17.44,17.18,17.34,1102952.0
2016-01-20 14:30:00,17.35,17.51,17.3,17.42,850837.0,17.35,17.51,17.3,17.42,850837.0
2016-01-20 15:00:00,17.42,17.68,17.39,17.65,908267.0,17.42,17.68,17.39,17.65,908267.0
2016-01-20 15:30:00,17.65,17.7,17.48,17.55,1822211.0,17.65,17.7,17.48,17.55,1822211.0
2016-01-21 09:30:00,17.58,17.65,17.37,17.4,725434.0,17.58,17.65,17.37,17.4,725434.0
2016-01-21 10:00:00,17.41,17.76,17.41,17.71,869606.0,17.41,17.76,17.41,17.71,869606.0
2016-01-21 10:30:00,17.71,17.78,17.62,17.68,685847.0,17.71,17.78,17.62,17.68,685847.0
2016-01-21 11:00:00,17.69,17.82,17.63,17.66,1111949.0,17.69,17.82,17.63,17.66,1111949.0
2016-01-21 11:30:00,17.65,17.69,17.55,17.62,681887.0,17.65,17.69,17.55,17.62,681887.0
2016-01-21 12:00:00,17.63,17.72,17.5,17.56,575024.0,17.63,17.72,17.5,17.56,575024.0
2016-01-21 12:30:00,17.57,17.65,17.55,17.64,341552.0,17.57,17.65,17.55,17.64,341552.0
2016-01-21 13:00:00,17.65,17.71,17.54,17.54,395791.0,17.65,17.71,17.54,17.54,395791.0
2016-01-21 13:30:00,17.55,17.67,17.54,17.6,572642.0,17.55,17.67,17.54,17.6,572642.0
2016-01-21 14:00:00,17.6,17.61,17.44,17.53,461511.0,17.6,17.61,17.44,17.53,461511.0
2016-01-21 14:30:00,17.53,17.61,17.51,17.56,383154.0,17.53,17.61,17.51,17.56,383154.0
2016-01-21 15:00:00,17.56,17.57,17.47,17.51,545474.0,17.56,17.57,17.47,17.51,545474.0
2016-01-21 15:30:00,17.52,17.6,17.49,17.55,2109971.0,17.52,17.6,17.49,17.55,2109971.0
2016-01-22 09:30:00,17.81,17.89,17.7,17.88,1209969.0,17.81,17.89,17.7,17.88,1209969.0
2016-01-22 10:00:00,17.88,17.93,17.74,17.77,849730.0,17.88,17.93,17.74,17.77,849730.0
2016-01-22 10:30:00,17.77,17.84,17.74,17.76,345582.0,17.77,17.84,17.74,17.76,345582.0
2016-01-22 11:00:00,17.76,17.83,17.7,17.82,476948.0,17.76,17.83,17.7,17.82,476948.0
2016-01-22 11:30:00,17.82,17.85,17.78,17.8,313291.0,17.82,17.85,17.78,17.8,313291.0
2016-01-22 12:00:00,17.8,17.84,17.77,17.8,364678.0,17.8,17.84,17.77,17.8,364678.0
2016-01-22 12:30:00,17.79,17.85,17.77,17.83,200817.0,17.79,17.85,17.77,17.83,200817.0
2016-01-22 13:00:00,17.83,17.84,17.77,17.8,146255.0,17.83,17.84,17.77,17.8,146255.0
2016-01-22 13:30:00,17.81,17.87,17.8,17.86,149124.0,17.81,17.87,17.8,17.86,149124.0
2016-01-22 14:00:00,17.86,17.89,17.84,17.85,182288.0,17.86,17.89,17.84,17.85,182288.0
2016-01-22 14:30:00,17.85,17.86,17.8,17.84,326112.0,17.85,17.86,17.8,17.84,326112.0
2016-01-22 15:00:00,17.84,17.85,17.79,17.85,233656.0,17.84,17.85,17.79,17.85,233656.0
2016-01-22 15:30:00,17.85,17.87,17.81,17.85,799848.0,17.85,17.87,17.81,17.85,799848.0
2016-01-25 09:30:00,17.81,17.97,17.78,17.89,1584227.0,17.81,17.97,17.78,17.89,1584227.0
2016-01-25 10:00:00,17.89,17.91,17.82,17.85,566376.0,17.89,17.91,17.82,17.85,566376.0
2016-01-25 10:30:00,17.84,17.84,17.74,17.74,259843.0,17.84,17.84,17.74,17.74,259843.0
2016-01-25 11:00:00,17.73,17.74,17.63,17.69,430176.0,17.73,17.74,17.63,17.69,430176.0
2016-01-25 11:30:00,17.69,17.69,17.61,17.64,405989.0,17.69,17.69,17.61,17.64,405989.0
2016-01-25 12:00:00,17.64,17.74,17.62,17.7,253089.0,17.64,17.74,17.62,17.7,253089.0
2016-01-25 12:30:00,17.7,17.75,17.67,17.71,353128.0,17.7,17.75,17.67,17.71,353128.0
2016-01-25 13:00:00,17.71,17.77,17.69,17.76,554780.0,17.71,17.77,17.69,17.76,554780.0
2016-01-25 13:30:00,17.76,17.8,17.66,17.66,430047.0,17.76,17.8,17.66,17.66,430047.0
2016-01-25 14:00:00,17.67,17.7,17.57,17.57,460103.0,17.67,17.7,17.57,17.57,460103.0
2016-01-25 14:30:00,17.58,17.66,17.56,17.66,686675.0,17.58,17.66,17.56,17.66,686675.0
2016-01-25 15:00:00,17.66,17.71,17.51,17.54,946220.0,17.66,17.71,17.51,17.54,946220.0
2016-01-25 15:30:00,17.54,17.57,17.46,17.54,1565708.0,17.54,17.57,17.46,17.54,1565708.0
2016-01-26 09:30:00,17.62,17.66,17.37,17.44,513967.0,17.62,17.66,17.37,17.44,513967.0
2016-01-26 10:00:00,17.44,17.61,17.43,17.51,1037708.0,17.44,17.61,17.43,17.51,1037708.0
2016-01-26 10:30:00,17.51,17.66,17.51,17.59,398112.0,17.51,17.66,17.51,17.59,398112.0
2016-01-26 11:00:00,17.58,17.65,17.47,17.52,334245.0,17.58,17.65,17.47,17.52,334245.0
2016-01-26 11:30:00,17.52,17.53,17.46,17.52,291143.0,17.52,17.53,17.46,17.52,291143.0
2016-01-26 12:00:00,17.52,17.62,17.52,17.58,304818.0,17.52,17.62,17.52,17.58,304818.0
2016-01-26 12:30:00,17.58,17.6,17.51,17.55,204572.0,17.58,17.6,17.51,17.55,204572.0
2016-01-26 13:00:00,17.55,17.56,17.52,17.54,304265.0,17.55,17.56,17.52,17.54,304265.0
2016-01-26 13:30:00,17.54,17.55,17.47,17.47,464246.0,17.54,17.55,17.47,17.47,464246.0
2016-01-26 14:00:00,17.47,17.48,17.37,17.38,578566.0,17.47,17.48,17.37,17.38,578566.0
2016-01-26 14:30:00,17.38,17.42,17.34,17.38,445691.0,17.38,17.42,17.34,17.38,445691.0
2016-01-26 15:00:00,17.38,17.47,17.36,17.4,720569.0,17.38,17.47,17.36,17.4,720569.0
2016-01-26 15:30:00,17.4,17.42,17.33,17.38,2329383.0,17.4,17.42,17.33,17.38,2329383.0
2016-01-27 09:30:00,17.37,17.5,17.27,17.32,667164.0,17.37,17.5,17.27,17.32,667164.0
2016-01-27 10:00:00,17.31,17.36,17.26,17.31,789230.0,17.31,17.36,17.26,17.31,789230.0
2016-01-27 10:30:00,17.32,17.44,17.31,17.4,566770.0,17.32,17.44,17.31,17.4,566770.0
2016-01-27 11:00:00,17.41,17.42,17.34,17.42,877714.0,17.41,17.42,17.34,17.42,877714.0
2016-01-27 11:30:00,17.41,17.49,17.4,17.44,481401.0,17.41,17.49,17.4,17.44,481401.0
2016-01-27 12:00:00,17.44,17.52,17.43,17.48,586096.0,17.44,17.52,17.43,17.48,586096.0
2016-01-27 12:30:00,17.48,17.55,17.44,17.52,452056.0,17.48,17.55,17.44,17.52,452056.0
2016-01-27 13:00:00,17.52,17.56,17.48,17.49,195631.0,17.52,17.56,17.48,17.49,195631.0
2016-01-27 13:30:00,17.49,17.55,17.48,17.52,203953.0,17.49,17.55,17.48,17.52,203953.0
2016-01-27 14:00:00,17.52,17.56,17.35,17.39,460617.0,17.52,17.56,17.35,17.39,460617.0
2016-01-27 14:30:00,17.39,17.42,17.24,17.26,371098.0,17.39,17.42,17.24,17.26,371098.0
2016-01-27 15:00:00,17.26,17.26,17.13,17.19,805060.0,17.26,17.26,17.13,17.19,805060.0
2016-01-27 15:30:00,17.19,17.23,17.13,17.21,1838320.0,17.19,17.23,17.13,17.21,1838320.0
2016-01-28 09:30:00,17.28,17.31,17.0,17.01,457559.0,17.28,17.31,17.0,17.01,457559.0
2016-01-28 10:00:00,17.01,17.01,16.72,16.72,766089.0,17.01,17.01,16.72,16.72,766089.0
2016-01-28 10:30:00,16.72,16.89,16.68,16.87,589905.0,16.72,16.89,16.68,16.87,589905.0
2016-01-28 11:00:00,16.87,17.1,16.87,17.1,631687.0,16.87,17.1,16.87,17.1,631687.0
2016-01-28 11:30:00,17.09,17.09,16.85,16.86,336518.0,17.09,17.09,16.85,16.86,336518.0
2016-01-28 12:00:00,16.86,16.96,16.85,16.96,208290.0,16.86,16.96,16.85,16.96,208290.0
2016-01-28 12:30:00,16.97,17.03,16.92,16.93,195646.0,16.97,17.03,16.92,16.93,195646.0
2016-01-28 13:00:00,16.92,16.97,16.84,16.88,506410.0,16.92,16.97,16.84,16.88,506410.0
2016-01-28 13:30:00,16.88,16.93,16.8,16.8,300815.0,16.88,16.93,16.8,16.8,300815.0
2016-01-28 14:00:00,16.8,17.0,16.8,16.98,517149.0,16.8,17.0,16.8,16.98,517149.0
2016-01-28 14:30:00,16.98,17.03,16.89,16.92,299933.0,16.98,17.03,16.89,16.92,299933.0
2016-01-28 15:00:00,16.93,16.98,16.84,16.85,677584.0,16.93,16.98,16.84,16.85,677584.0
2016-01-28 15:30:00,16.85,16.91,16.81,16.9,1853506.0,16.85,16.91,16.81,16.9,1853506.0
2016-01-29 09:30:00,17.02,17.35,17.01,17.29,477666.0,17.02,17.35,17.01,17.29,477666.0
2016-01-29 10:00:00,17.29,17.42,17.27,17.42,735302.0,17.29,17.42,17.27,17.42,735302.0
2016-01-29 10:30:00,17.41,17.42,17.31,17.33,597093.0,17.41,17.42,17.31,17.33,597093.0
2016-01-29 11:00:00,17.32,17.4,17.32,17.36,367647.0,17.32,17.4,17.32,17.36,367647.0
2016-01-29 11:30:00,17.36,17.53,17.36,17.49,608204.0,17.36,17.53,17.36,17.49,608204.0
2016-01-29 12:00:00,17.49,17.54,17.48,17.48,258832.0,17.49,17.54,17.48,17.48,258832.0
2016-01-29 12:30:00,17.48,17.52,17.45,17.49,282406.0,17.48,17.52,17.45,17.49,282406.0
2016-01-29 13:00:00,17.49,17.5,17.42,17.43,353881.0,17.49,17.5,17.42,17.43,353881.0
2016-01-29 13:30:00,17.44,17.49,17.39,17.47,482219.0,17.44,17.49,17.39,17.47,482219.0
2016-01-29 14:00:00,17.48,17.55,17.42,17.55,379496.0,17.48,17.55,17.42,17.55,379496.0
2016-01-29 14:30:00,17.55,17.56,17.46,17.48,541874.0,17.55,17.56,17.46,17.48,541874.0
2016-01-29 15:00:00,17.49,17.53,17.46,17.52,1197454.0,17.49,17.53,17.46,17.52,1197454.0
2016-01-29 15:30:00,17.52,17.57,17.48,17.52,2778601.0,17.52,17.57,17.48,17.52,2778601.0
2016-02-01 09:30:00,17.45,17.57,17.27,17.39,1113249.0,17.45,17.57,17.27,17.39,1113249.0
2016-02-01 10:00:00,17.38,17.57,17.36,17.49,699793.0,17.38,17.57,17.36,17.49,699793.0
2016-02-01 10:30:00,17.5,17.53,17.42,17.51,1056477.0,17.5,17.53,17.42,17.51,1056477.0
2016-02-01 11:00:00,17.51,17.58,17.48,17.57,750227.0,17.51,17.58,17.48,17.57,750227.0
2016-02-01 11:30:00,17.57,17.63,17.51,17.6,449779.0,17.57,17.63,17.51,17.6,449779.0
2016-02-01 12:00:00,17.6,17.61,17.52,17.56,437524.0,17.6,17.61,17.52,17.56,437524.0
2016-02-01 12:30:00,17.56,17.58,17.51,17.54,587016.0,17.56,17.58,17.51,17.54,587016.0
2016-02-01 13:00:00,17.55,17.68,17.52,17.67,1124809.0,17.55,17.68,17.52,17.67,1124809.0
2016-02-01 13:30:00,17.66,17.7,17.59,17.69,651836.0,17.66,17.7,17.59,17.69,651836.0
2016-02-01 14:00:00,17.69,17.81,17.68,17.81,912665.0,17.69,17.81,17.68,17.81,912665.0
2016-02-01 14:30:00,17.82,17.91,17.8,17.9,1002523.0,17.82,17.91,17.8,17.9,1002523.0
2016-02-01 15:00:00,17.89,18.03,17.83,18.01,1094034.0,17.89,18.03,17.83,18.01,1094034.0
2016-02-01 15:30:00,18.0,18.01,17.84,17.88,2445809.0,18.0,18.01,17.84,17.88,2445809.0
2016-02-02 09:30:00,17.63,17.71,17.59,17.65,657408.0,17.63,17.71,17.59,17.65,657408.0
2016-02-02 10:00:00,17.65,17.74,17.64,17.72,583792.0,17.65,17.74,17.64,17.72,583792.0
2016-02-02 10:30:00,17.72,17.85,17.71,17.84,739606.0,17.72,17.85,17.71,17.84,739606.0
2016-02-02 11:00:00,17.84,17.9,17.79,17.86,605648.0,17.84,17.9,17.79,17.86,605648.0
2016-02-02 11:30:00,17.85,17.87,17.79,17.8,715453.0,17.85,17.87,17.79,17.8,715453.0
2016-02-02 12:00:00,17.8,17.81,17.72,17.73,659918.0,17.8,17.81,17.72,17.73,659918.0
2016-02-02 12:30:00,17.73,17.81,17.7,17.74,661800.0,17.73,17.81,17.7,17.74,661800.0
2016-02-02 13:00:00,17.73,17.8,17.67,17.75,1101578.0,17.73,17.8,17.67,17.75,1101578.0
2016-02-02 13:30:00,17.75,17.76,17.69,17.71,470187.0,17.75,17.76,17.69,17.71,470187.0
2016-02-02 14:00:00,17.71,17.87,17.7,17.76,864765.0,17.71,17.87,17.7,17.76,864765.0
2016-02-02 14:30:00,17.76,17.85,17.74,17.81,515778.0,17.76,17.85,17.74,17.81,515778.0
2016-02-02 15:00:00,17.81,17.94,17.77,17.89,2090001.0,17.81,17.94,17.77,17.89,2090001.0
2016-02-02 15:30:00,17.89,17.92,17.82,17.85,2280692.0,17.89,17.92,17.82,17.85,2280692.0
2016-02-03 09:30:00,17.97,18.0,17.73,17.74,1507265.0,17.97,18.0,17.73,17.74,1507265.0
2016-02-03 10:00:00,17.73,17.74,17.46,17.5,1635010.0,17.73,17.74,17.46,17.5,1635010.0
2016-02-03 10:30:00,17.51,17.59,17.41,17.53,1595015.0,17.51,17.59,17.41,17.53,1595015.0
2016-02-03 11:00:00,17.53,17.53,17.31,17.43,971401.0,17.53,17.53,17.31,17.43,971401.0
2016-02-03 11:30:00,17.43,17.6,17.42,17.58,882217.0,17.43,17.6,17.42,17.58,882217.0
2016-02-03 12:00:00,17.59,17.63,17.45,17.5,614230.0,17.59,17.63,17.45,17.5,614230.0
2016-02-03 12:30:00,17.5,17.52,17.41,17.51,392067.0,17.5,17.52,17.41,17.51,392067.0
2016-02-03 13:00:00,17.51,17.53,17.4,17.45,497656.0,17.51,17.53,17.4,17.45,497656.0
2016-02-03 13:30:00,17.45,17.47,17.33,17.34,569261.0,17.45,17.47,17.33,17.34,569261.0
2016-02-03 14:00:00,17.34,17.58,17.34,17.55,846440.0,17.34,17.58,17.34,17.55,846440.0
2016-02-03 14:30:00,17.54,17.64,17.46,17.6,898936.0,17.54,17.64,17.46,17.6,898936.0
2016-02-03 15:00:00,17.6,17.72,17.58,17.63,820234.0,17.6,17.72,17.58,17.63,820234.0
2016-02-03 15:30:00,17.63,17.73,17.59,17.73,2368023.0,17.63,17.73,17.59,17.73,2368023.0
2016-02-04 09:30:00,17.25,17.5,17.01,17.04,3677904.0,17.25,17.5,17.01,17.04,3677904.0
2016-02-04 10:00:00,17.04,17.12,16.67,17.09,3997559.0,17.04,17.12,16.67,17.09,3997559.0
2016-02-04 10:30:00,17.07,17.09,16.75,17.03,2554671.0,17.07,17.09,16.75,17.03,2554671.0
2016-02-04 11:00:00,17.02,17.12,16.98,17.01,2534651.0,17.02,17.12,16.98,17.01,2534651.0
2016-02-04 11:30:00,17.01,17.04,16.87,16.94,1488890.0,17.01,17.04,16.87,16.94,1488890.0
2016-02-04 12:00:00,16.94,17.17,16.94,17.16,1264354.0,16.94,17.17,16.94,17.16,1264354.0
2016-02-04 12:30:00,17.17,17.18,17.02,17.11,1008219.0,17.17,17.18,17.02,17.11,1008219.0
2016-02-04 13:00:00,17.1,17.22,17.09,17.14,633075.0,17.1,17.22,17.09,17.14,633075.0
2016-02-04 13:30:00,17.14,17.21,17.11,17.13,821943.0,17.14,17.21,17.11,17.13,821943.0
2016-02-04 14:00:00,17.13,17.22,17.11,17.2,1432304.0,17.13,17.22,17.11,17.2,1432304.0
2016-02-04 14:30:00,17.2,17.3,17.16,17.29,1532577.0,17.2,17.3,17.16,17.29,1532577.0
2016-02-04 15:00:00,17.3,17.46,17.28,17.35,2667382.0,17.3,17.46,17.28,17.35,2667382.0
2016-02-04 15:30:00,17.35,17.39,17.26,17.33,4175075.0,17.35,17.39,17.26,17.33,4175075.0
2016-02-05 09:30:00,17.25,17.43,17.24,17.27,1504828.0,17.25,17.43,17.24,17.27,1504828.0
2016-02-05 10:00:00,17.27,17.37,17.11,17.13,1104203.0,17.27,17.37,17.11,17.13,1104203.0
2016-02-05 10:30:00,17.13,17.19,17.0,17.02,1008781.0,17.13,17.19,17.0,17.02,1008781.0
2016-02-05 11:00:00,17.02,17.05,16.9,16.97,1223999.0,17.02,17.05,16.9,16.97,1223999.0
2016-02-05 11:30:00,16.97,17.03,16.91,16.98,943790.0,16.97,17.03,16.91,16.98,943790.0
2016-02-05 12:00:00,16.98,17.1,16.96,17.05,635212.0,16.98,17.1,16.96,17.05,635212.0
2016-02-05 12:30:00,17.05,17.12,17.0,17.05,426166.0,17.05,17.12,17.0,17.05,426166.0
2016-02-05 13:00:00,17.05,17.1,17.0,17.05,421540.0,17.05,17.1,17.0,17.05,421540.0
2016-02-05 13:30:00,17.05,17.06,16.93,16.94,885629.0,17.05,17.06,16.93,16.94,885629.0
2016-02-05 14:00:00,16.94,16.96,16.8,16.86,854724.0,16.94,16.96,16.8,16.86,854724.0
2016-02-05 14:30:00,16.87,16.9,16.68,16.69,873464.0,16.87,16.9,16.68,16.69,873464.0
2016-02-05 15:00:00,16.69,16.79,16.63,16.71,1189502.0,16.69,16.79,16.63,16.71,1189502.0
2016-02-05 15:30:00,16.72,16.73,16.57,16.6,4121635.0,16.72,16.73,16.57,16.6,4121635.0
2016-02-08 09:30:00,16.45,16.51,16.31,16.36,1027215.0,16.45,16.51,16.31,16.36,1027215.0
2016-02-08 10:00:00,16.36,16.39,16.15,16.2,685173.0,16.36,16.39,16.15,16.2,685173.0
2016-02-08 10:30:00,16.2,16.34,16.18,16.18,1190352.0,16.2,16.34,16.18,16.18,1190352.0
2016-02-08 11:00:00,16.19,16.24,16.05,16.14,910981.0,16.19,16.24,16.05,16.14,910981.0
2016-02-08 11:30:00,16.14,16.15,15.92,16.04,1259247.0,16.14,16.15,15.92,16.04,1259247.0
2016-02-08 12:00:00,16.04,16.09,16.01,16.07,957347.0,16.04,16.09,16.01,16.07,957347.0
2016-02-08 12:30:00,16.06,16.11,16.02,16.05,906611.0,16.06,16.11,16.02,16.05,906611.0
2016-02-08 13:00:00,16.04,16.04,15.8,15.81,965619.0,16.04,16.04,15.8,15.81,965619.0
2016-02-08 13:30:00,15.82,15.83,15.68,15.71,827346.0,15.82,15.83,15.68,15.71,827346.0
2016-02-08 14:00:00,15.72,15.79,15.67,15.78,850258.0,15.72,15.79,15.67,15.78,850258.0
2016-02-08 14:30:00,15.78,15.94,15.72,15.88,1176206.0,15.78,15.94,15.72,15.88,1176206.0
2016-02-08 15:00:00,15.89,15.99,15.88,15.92,1324236.0,15.89,15.99,15.88,15.92,1324236.0
2016-02-08 15:30:00,15.92,16.09,15.91,16.06,2855048.0,15.92,16.09,15.91,16.06,2855048.0
2016-02-09 09:30:00,16.42,16.75,16.25,16.69,3105915.0,16.42,16.75,16.25,16.69,3105915.0
2016-02-09 10:00:00,16.69,16.84,16.61,16.72,3065898.0,16.69,16.84,16.61,16.72,3065898.0
2016-02-09 10:30:00,16.73,16.73,16.59,16.67,1595275.0,16.73,16.73,16.59,16.67,1595275.0
2016-02-09 11:00:00,16.66,16.89,16.65,16.87,1534506.0,16.66,16.89,16.65,16.87,1534506.0
2016-02-09 11:30:00,16.86,16.89,16.73,16.75,857079.0,16.86,16.89,16.73,16.75,857079.0
2016-02-09 12:00:00,16.76,16.83,16.73,16.78,662045.0,16.76,16.83,16.73,16.78,662045.0
2016-02-09 12:30:00,16.78,16.81,16.73,16.77,727745.0,16.78,16.81,16.73,16.77,727745.0
2016-02-09 13:00:00,16.77,16.79,16.68,16.7,613016.0,16.77,16.79,16.68,16.7,613016.0
2016-02-09 13:30:00,16.7,16.75,16.66,16.72,781920.0,16.7,16.75,16.66,16.72,781920.0
2016-02-09 14:00:00,16.72,16.82,16.68,16.7,836602.0,16.72,16.82,16.68,16.7,836602.0
2016-02-09 14:30:00,16.69,16.84,16.68,16.81,1130519.0,16.69,16.84,16.68,16.81,1130519.0
2016-02-09 15:00:00,16.81,16.96,16.81,16.86,1333508.0,16.81,16.96,16.81,16.86,1333508.0
2016-02-09 15:30:00,16.87,16.93,16.83,16.87,2584366.0,16.87,16.93,16.83,16.87,2584366.0
2016-02-10 09:30:00,16.99,17.26,16.96,17.22,1247214.0,16.99,17.26,16.96,17.22,1247214.0
2016-02-10 10:00:00,17.23,17.26,17.08,17.11,1153615.0,17.23,17.26,17.08,17.11,1153615.0
2016-02-10 10:30:00,17.11,17.17,17.02,17.04,838422.0,17.11,17.17,17.02,17.04,838422.0
2016-02-10 11:00:00,17.04,17.05,16.94,16.94,739859.0,17.04,17.05,16.94,16.94,739859.0
2016-02-10 11:30:00,16.94,17.05,16.91,17.01,498382.0,16.94,17.05,16.91,17.01,498382.0
2016-02-10 12:00:00,17.0,17.17,16.96,17.17,385845.0,17.0,17.17,16.96,17.17,385845.0
2016-02-10 12:30:00,17.16,17.2,17.11,17.18,438725.0,17.16,17.2,17.11,17.18,438725.0
2016-02-10 13:00:00,17.18,17.19,17.11,17.14,383349.0,17.18,17.19,17.11,17.14,383349.0
2016-02-10 13:30:00,17.14,17.16,17.09,17.12,303853.0,17.14,17.16,17.09,17.12,303853.0
2016-02-10 14:00:00,17.13,17.17,17.09,17.14,478792.0,17.13,17.17,17.09,17.14,478792.0
2016-02-10 14:30:00,17.14,17.17,17.01,17.02,339886.0,17.14,17.17,17.01,17.02,339886.0
2016-02-10 15:00:00,17.02,17.11,16.94,16.94,478230.0,17.02,17.11,16.94,16.94,478230.0
2016-02-10 15:30:00,16.95,16.98,16.88,16.93,1514486.0,16.95,16.98,16.88,16.93,1514486.0
2016-02-11 09:30:00,16.6,16.8,16.55,16.7,1229175.0,16.6,16.8,16.55,16.7,1229175.0
2016-02-11 10:00:00,16.7,16.72,16.59,16.59,668662.0,16.7,16.72,16.59,16.59,668662.0
2016-02-11 10:30:00,16.6,16.67,16.55,16.59,484308.0,16.6,16.67,16.55,16.59,484308.0
2016-02-11 11:00:00,16.59,16.62,16.48,16.51,307483.0,16.59,16.62,16.48,16.51,307483.0
2016-02-11 11:30:00,16.52,16.63,16.48,16.61,377820.0,16.52,16.63,16.48,16.61,377820.0
2016-02-11 12:00:00,16.61,16.63,16.54,16.59,316616.0,16.61,16.63,16.54,16.59,316616.0
2016-02-11 12:30:00,16.59,16.64,16.54,16.61,259171.0,16.59,16.64,16.54,16.61,259171.0
2016-02-11 13:00:00,16.61,16.68,16.59,16.65,527191.0,16.61,16.68,16.59,16.65,527191.0
2016-02-11 13:30:00,16.65,16.65,16.51,16.54,361325.0,16.65,16.65,16.51,16.54,361325.0
2016-02-11 14:00:00,16.53,16.57,16.47,16.48,454816.0,16.53,16.57,16.47,16.48,454816.0
2016-02-11 14:30:00,16.48,16.69,16.42,16.61,1005416.0,16.48,16.69,16.42,16.61,1005416.0
2016-02-11 15:00:00,16.61,16.64,16.52,16.61,614625.0,16.61,16.64,16.52,16.61,614625.0
2016-02-11 15:30:00,16.61,16.73,16.56,16.57,1846070.0,16.61,16.73,16.56,16.57,1846070.0
2016-02-12 09:30:00,16.7,16.74,16.5,16.53,414661.0,16.7,16.74,16.5,16.53,414661.0
2016-02-12 10:00:00,16.52,16.56,16.45,16.48,493712.0,16.52,16.56,16.45,16.48,493712.0
2016-02-12 10:30:00,16.47,16.59,16.46,16.49,343973.0,16.47,16.59,16.46,16.49,343973.0
2016-02-12 11:00:00,16.49,16.53,16.4,16.42,354008.0,16.49,16.53,16.4,16.42,354008.0
2016-02-12 11:30:00,16.43,16.52,16.4,16.43,369803.0,16.43,16.52,16.4,16.43,369803.0
2016-02-12 12:00:00,16.44,16.49,16.4,16.48,364719.0,16.44,16.49,16.4,16.48,364719.0
2016-02-12 12:30:00,16.47,16.5,16.41,16.46,209146.0,16.47,16.5,16.41,16.46,209146.0
2016-02-12 13:00:00,16.46,16.47,16.41,16.47,206573.0,16.46,16.47,16.41,16.47,206573.0
2016-02-12 13:30:00,16.48,16.54,16.46,16.5,259281.0,16.48,16.54,16.46,16.5,259281.0
2016-02-12 14:00:00,16.5,16.57,16.49,16.55,342607.0,16.5,16.57,16.49,16.55,342607.0
2016-02-12 14:30:00,16.56,16.63,16.55,16.6,306748.0,16.56,16.63,16.55,16.6,306748.0
2016-02-12 15:00:00,16.6,16.68,16.57,16.66,366223.0,16.6,16.68,16.57,16.66,366223.0
2016-02-12 15:30:00,16.65,16.65,16.56,16.63,1210162.0,16.65,16.65,16.56,16.63,1210162.0
2016-02-16 09:30:00,16.78,16.88,16.71,16.74,580693.0,16.78,16.88,16.71,16.74,580693.0
2016-02-16 10:00:00,16.74,16.8,16.62,16.69,546049.0,16.74,16.8,16.62,16.69,546049.0
2016-02-16 10:30:00,16.7,16.8,16.69,16.78,454438.0,16.7,16.8,16.69,16.78,454438.0
2016-02-16 11:00:00,16.77,16.81,16.69,16.8,461952.0,16.77,16.81,16.69,16.8,461952.0
2016-02-16 11:30:00,16.8,16.99,16.79,16.98,722161.0,16.8,16.99,16.79,16.98,722161.0
2016-02-16 12:00:00,16.98,17.08,16.96,17.06,628337.0,16.98,17.08,16.96,17.06,628337.0
2016-02-16 12:30:00,17.07,17.09,17.0,17.05,434578.0,17.07,17.09,17.0,17.05,434578.0
2016-02-16 13:00:00,17.05,17.16,17.05,17.13,516957.0,17.05,17.16,17.05,17.13,516957.0
2016-02-16 13:30:00,17.14,17.19,17.13,17.16,1101119.0,17.14,17.19,17.13,17.16,1101119.0
2016-02-16 14:00:00,17.16,17.23,17.14,17.16,731438.0,17.16,17.23,17.14,17.16,731438.0
2016-02-16 14:30:00,17.16,17.17,17.09,17.14,490126.0,17.16,17.17,17.09,17.14,490126.0
2016-02-16 15:00:00,17.13,17.18,17.12,17.16,458043.0,17.13,17.18,17.12,17.16,458043.0
2016-02-16 15:30:00,17.16,17.17,17.12,17.16,1325483.0,17.16,17.17,17.12,17.16,1325483.0
2016-02-17 09:30:00,17.4,17.43,17.19,17.22,787708.0,17.4,17.43,17.19,17.22,787708.0
2016-02-17 10:00:00,17.21,17.31,17.18,17.29,508160.0,17.21,17.31,17.18,17.29,508160.0
2016-02-17 10:30:00,17.29,17.33,17.23,17.25,655162.0,17.29,17.33,17.23,17.25,655162.0
2016-02-17 11:00:00,17.24,17.26,17.15,17.19,721295.0,17.24,17.26,17.15,17.19,721295.0
2016-02-17 11:30:00,17.2,17.32,17.19,17.32,622028.0,17.2,17.32,17.19,17.32,622028.0
2016-02-17 12:00:00,17.32,17.43,17.3,17.41,362657.0,17.32,17.43,17.3,17.41,362657.0
2016-02-17 12:30:00,17.41,17.45,17.34,17.34,324996.0,17.41,17.45,17.34,17.34,324996.0
2016-02-17 13:00:00,17.35,17.53,17.34,17.51,653658.0,17.35,17.53,17.34,17.51,653658.0
2016-02-17 13:30:00,17.52,17.52,17.41,17.41,270420.0,17.52,17.52,17.41,17.41,270420.0
2016-02-17 14:00:00,17.41,17.55,17.39,17.52,359618.0,17.41,17.55,17.39,17.52,359618.0
2016-02-17 14:30:00,17.52,17.58,17.51,17.53,344143.0,17.52,17.58,17.51,17.53,344143.0
2016-02-17 15:00:00,17.52,17.63,17.52,17.61,787767.0,17.52,17.63,17.52,17.61,787767.0
2016-02-17 15:30:00,17.61,17.63,17.55,17.57,1511059.0,17.61,17.63,17.55,17.57,1511059.0
2016-02-18 09:30:00,17.54,17.66,17.42,17.64,571378.0,17.54,17.66,17.42,17.64,571378.0
2016-02-18 10:00:00,17.64,17.69,17.56,17.69,375566.0,17.64,17.69,17.56,17.69,375566.0
2016-02-18 10:30:00,17.69,17.7,17.5,17.51,311012.0,17.69,17.7,17.5,17.51,311012.0
2016-02-18 11:00:00,17.51,17.51,17.34,17.4,645205.0,17.51,17.51,17.34,17.4,645205.0
2016-02-18 11:30:00,17.41,17.41,17.33,17.39,429497.0,17.41,17.41,17.33,17.39,429497.0
2016-02-18 12:00:00,17.39,17.43,17.34,17.38,598643.0,17.39,17.43,17.34,17.38,598643.0
2016-02-18 12:30:00,17.39,17.39,17.26,17.27,553301.0,17.39,17.39,17.26,17.27,553301.0
2016-02-18 13:00:00,17.28,17.31,17.18,17.24,474153.0,17.28,17.31,17.18,17.24,474153.0
2016-02-18 13:30:00,17.23,17.24,17.18,17.21,238491.0,17.23,17.24,17.18,17.21,238491.0
2016-02-18 14:00:00,17.22,17.3,17.21,17.26,234127.0,17.22,17.3,17.21,17.26,234127.0
2016-02-18 14:30:00,17.26,17.29,17.21,17.28,431138.0,17.26,17.29,17.21,17.28,431138.0
2016-02-18 15:00:00,17.28,17.28,17.21,17.23,471825.0,17.28,17.28,17.21,17.23,471825.0
2016-02-18 15:30:00,17.23,17.25,17.18,17.21,1260168.0,17.23,17.25,17.18,17.21,1260168.0
2016-02-19 09:30:00,17.18,17.18,16.98,17.15,857627.0,17.18,17.18,16.98,17.15,857627.0
2016-02-19 10:00:00,17.14,17.25,17.12,17.22,889582.0,17.14,17.25,17.12,17.22,889582.0
2016-02-19 10:30:00,17.21,17.25,17.13,17.14,492475.0,17.21,17.25,17.13,17.14,492475.0
2016-02-19 11:00:00,17.14,17.2,17.1,17.19,343702.0,17.14,17.2,17.1,17.19,343702.0
2016-02-19 11:30:00,17.19,17.21,17.13,17.14,258491.0,17.19,17.21,17.13,17.14,258491.0
2016-02-19 12:00:00,17.14,17.18,17.09,17.14,421969.0,17.14,17.18,17.09,17.14,421969.0
2016-02-19 12:30:00,17.14,17.2,17.11,17.16,270801.0,17.14,17.2,17.11,17.16,270801.0
2016-02-19 13:00:00,17.17,17.21,17.15,17.17,369382.0,17.17,17.21,17.15,17.17,369382.0
2016-02-19 13:30:00,17.18,17.19,17.13,17.18,214756.0,17.18,17.19,17.13,17.18,214756.0
2016-02-19 14:00:00,17.18,17.23,17.16,17.17,245298.0,17.18,17.23,17.16,17.17,245298.0
2016-02-19 14:30:00,17.18,17.18,17.1,17.12,277561.0,17.18,17.18,17.1,17.12,277561.0
2016-02-19 15:00:00,17.12,17.2,17.11,17.19,399543.0,17.12,17.2,17.11,17.19,399543.0
2016-02-19 15:30:00,17.19,17.2,17.14,17.17,1163924.0,17.19,17.2,17.14,17.17,1163924.0
2016-02-22 09:30:00,17.24,17.4,17.2,17.35,604669.0,17.24,17.4,17.2,17.35,604669.0
2016-02-22 10:00:00,17.35,17.36,17.19,17.27,657684.0,17.35,17.36,17.19,17.27,657684.0
2016-02-22 10:30:00,17.27,17.27,17.19,17.24,382700.0,17.27,17.27,17.19,17.24,382700.0
2016-02-22 11:00:00,17.25,17.26,17.18,17.26,394181.0,17.25,17.26,17.18,17.26,394181.0
2016-02-22 11:30:00,17.26,17.26,17.2,17.23,279549.0,17.26,17.26,17.2,17.23,279549.0
2016-02-22 12:00:00,17.24,17.25,17.2,17.23,240456.0,17.24,17.25,17.2,17.23,240456.0
2016-02-22 12:30:00,17.23,17.27,17.2,17.23,187895.0,17.23,17.27,17.2,17.23,187895.0
2016-02-22 13:00:00,17.23,17.27,17.22,17.25,151022.0,17.23,17.27,17.22,17.25,151022.0
2016-02-22 13:30:00,17.25,17.32,17.25,17.29,236933.0,17.25,17.32,17.25,17.29,236933.0
2016-02-22 14:00:00,17.29,17.29,17.2,17.22,300880.0,17.29,17.29,17.2,17.22,300880.0
2016-02-22 14:30:00,17.23,17.24,17.21,17.24,412537.0,17.23,17.24,17.21,17.24,412537.0
2016-02-22 15:00:00,17.24,17.24,17.19,17.23,577251.0,17.24,17.24,17.19,17.23,577251.0
2016-02-22 15:30:00,17.23,17.27,17.21,17.27,1192485.0,17.23,17.27,17.21,17.27,1192485.0
2016-02-23 09:30:00,17.11,17.34,17.08,17.24,894532.0,17.11,17.34,17.08,17.24,894532.0
2016-02-23 10:00:00,17.24,17.26,17.14,17.22,631060.0,17.24,17.26,17.14,17.22,631060.0
2016-02-23 10:30:00,17.22,17.24,17.15,17.19,1109464.0,17.22,17.24,17.15,17.19,1109464.0
2016-02-23 11:00:00,17.18,17.24,17.11,17.23,548335.0,17.18,17.24,17.11,17.23,548335.0
2016-02-23 11:30:00,17.24,17.33,17.21,17.3,494916.0,17.24,17.33,17.21,17.3,494916.0
2016-02-23 12:00:00,17.3,17.32,17.25,17.28,292939.0,17.3,17.32,17.25,17.28,292939.0
2016-02-23 12:30:00,17.28,17.32,17.24,17.32,229794.0,17.28,17.32,17.24,17.32,229794.0
2016-02-23 13:00:00,17.31,17.32,17.26,17.3,229383.0,17.31,17.32,17.26,17.3,229383.0
2016-02-23 13:30:00,17.31,17.32,17.28,17.32,252167.0,17.31,17.32,17.28,17.32,252167.0
2016-02-23 14:00:00,17.31,17.33,17.3,17.32,253778.0,17.31,17.33,17.3,17.32,253778.0
2016-02-23 14:30:00,17.32,17.33,17.25,17.27,230143.0,17.32,17.33,17.25,17.27,230143.0
2016-02-23 15:00:00,17.27,17.28,17.23,17.25,242358.0,17.27,17.28,17.23,17.25,242358.0
2016-02-23 15:30:00,17.24,17.28,17.23,17.23,939886.0,17.24,17.28,17.23,17.23,939886.0
2016-02-24 09:30:00,17.14,17.32,17.11,17.23,1090854.0,17.14,17.32,17.11,17.23,1090854.0
2016-02-24 10:00:00,17.23,17.24,17.17,17.22,680839.0,17.23,17.24,17.17,17.22,680839.0
2016-02-24 10:30:00,17.22,17.29,17.12,17.19,560630.0,17.22,17.29,17.12,17.19,560630.0
2016-02-24 11:00:00,17.19,17.2,17.14,17.17,382641.0,17.19,17.2,17.14,17.17,382641.0
2016-02-24 11:30:00,17.16,17.25,17.14,17.18,1226896.0,17.16,17.25,17.14,17.18,1226896.0
2016-02-24 12:00:00,17.18,17.2,17.13,17.14,193603.0,17.18,17.2,17.13,17.14,193603.0
2016-02-24 12:30:00,17.15,17.19,17.09,17.19,241554.0,17.15,17.19,17.09,17.19,241554.0
2016-02-24 13:00:00,17.19,17.26,17.17,17.26,583714.0,17.19,17.26,17.17,17.26,583714.0
2016-02-24 13:30:00,17.26,17.26,17.22,17.23,261790.0,17.26,17.26,17.22,17.23,261790.0
2016-02-24 14:00:00,17.23,17.34,17.2,17.3,343583.0,17.23,17.34,17.2,17.3,343583.0
2016-02-24 14:30:00,17.31,17.32,17.23,17.25,377564.0,17.31,17.32,17.23,17.25,377564.0
2016-02-24 15:00:00,17.25,17.36,17.24,17.35,505995.0,17.25,17.36,17.24,17.35,505995.0
2016-02-24 15:30:00,17.35,17.38,17.31,17.32,1075982.0,17.35,17.38,17.31,17.32,1075982.0
2016-02-25 09:30:00,17.48,17.54,17.22,17.35,1103533.0,17.48,17.54,17.22,17.35,1103533.0
2016-02-25 10:00:00,17.35,17.36,17.22,17.25,618443.0,17.35,17.36,17.22,17.25,618443.0
2016-02-25 10:30:00,17.25,17.32,17.18,17.24,633833.0,17.25,17.32,17.18,17.24,633833.0
2016-02-25 11:00:00,17.25,17.3,17.23,17.29,384818.0,17.25,17.3,17.23,17.29,384818.0
2016-02-25 11:30:00,17.3,17.31,17.18,17.23,634568.0,17.3,17.31,17.18,17.23,634568.0
2016-02-25 12:00:00,17.23,17.28,17.23,17.26,217148.0,17.23,17.28,17.23,17.26,217148.0
2016-02-25 12:30:00,17.25,17.26,17.16,17.21,273083.0,17.25,17.26,17.16,17.21,273083.0
2016-02-25 13:00:00,17.2,17.27,17.19,17.27,227745.0,17.2,17.27,17.19,17.27,227745.0
2016-02-25 13:30:00,17.27,17.32,17.25,17.28,253469.0,17.27,17.32,17.25,17.28,253469.0
2016-02-25 14:00:00,17.28,17.31,17.26,17.28,360274.0,17.28,17.31,17.26,17.28,360274.0
2016-02-25 14:30:00,17.28,17.29,17.23,17.24,783268.0,17.28,17.29,17.23,17.24,783268.0
2016-02-25 15:00:00,17.24,17.31,17.23,17.3,1119845.0,17.24,17.31,17.23,17.3,1119845.0
2016-02-25 15:30:00,17.3,17.34,17.26,17.31,3065149.0,17.3,17.34,17.26,17.31,3065149.0
2016-02-26 09:30:00,17.35,17.48,17.35,17.44,1219415.0,17.35,17.48,17.35,17.44,1219415.0
2016-02-26 10:00:00,17.43,17.44,17.34,17.35,554099.0,17.43,17.44,17.34,17.35,554099.0
2016-02-26 10:30:00,17.35,17.38,17.32,17.36,420170.0,17.35,17.38,17.32,17.36,420170.0
2016-02-26 11:00:00,17.36,17.38,17.3,17.31,690356.0,17.36,17.38,17.3,17.31,690356.0
2016-02-26 11:30:00,17.31,17.34,17.27,17.31,1872850.0,17.31,17.34,17.27,17.31,1872850.0
2016-02-26 12:00:00,17.31,17.32,17.27,17.28,274561.0,17.31,17.32,17.27,17.28,274561.0
2016-02-26 12:30:00,17.28,17.31,17.27,17.3,395441.0,17.28,17.31,17.27,17.3,395441.0
2016-02-26 13:00:00,17.3,17.31,17.26,17.27,282657.0,17.3,17.31,17.26,17.27,282657.0
2016-02-26 13:30:00,17.26,17.28,17.23,17.25,404431.0,17.26,17.28,17.23,17.25,404431.0
2016-02-26 14:00:00,17.25,17.27,17.23,17.26,481155.0,17.25,17.27,17.23,17.26,481155.0
2016-02-26 14:30:00,17.26,17.26,17.2,17.21,625075.0,17.26,17.26,17.2,17.21,625075.0
2016-02-26 15:00:00,17.21,17.27,17.19,17.23,1182947.0,17.21,17.27,17.19,17.23,1182947.0
2016-02-26 15:30:00,17.24,17.27,17.2,17.21,1964899.0,17.24,17.27,17.2,17.21,1964899.0
2016-02-29 09:30:00,17.17,17.25,17.03,17.03,913114.0,17.17,17.25,17.03,17.03,913114.0
2016-02-29 10:00:00,17.03,17.12,17.02,17.05,962301.0,17.03,17.12,17.02,17.05,962301.0
2016-02-29 10:30:00,17.06,17.11,17.05,17.09,349194.0,17.06,17.11,17.05,17.09,349194.0
2016-02-29 11:00:00,17.09,17.16,17.07,17.12,420675.0,17.09,17.16,17.07,17.12,420675.0
2016-02-29 11:30:00,17.13,17.22,17.12,17.21,492682.0,17.13,17.22,17.12,17.21,492682.0
2016-02-29 12:00:00,17.21,17.22,17.12,17.13,738061.0,17.21,17.22,17.12,17.13,738061.0
2016-02-29 12:30:00,17.13,17.17,17.09,17.15,503579.0,17.13,17.17,17.09,17.15,503579.0
2016-02-29 13:00:00,17.15,17.16,17.08,17.1,370055.0,17.15,17.16,17.08,17.1,370055.0
2016-02-29 13:30:00,17.11,17.14,17.09,17.14,211592.0,17.11,17.14,17.09,17.14,211592.0
2016-02-29 14:00:00,17.14,17.15,17.06,17.1,349285.0,17.14,17.15,17.06,17.1,349285.0
2016-02-29 14:30:00,17.1,17.13,17.08,17.1,410483.0,17.1,17.13,17.08,17.1,410483.0
2016-02-29 15:00:00,17.1,17.1,16.99,17.03,879980.0,17.1,17.1,16.99,17.03,879980.0
2016-02-29 15:30:00,17.03,17.06,16.99,16.99,2493231.0,17.03,17.06,16.99,16.99,2493231.0
2016-03-01 09:30:00,17.02,17.02,16.82,16.89,2197527.0,17.02,17.02,16.82,16.89,2197527.0
2016-03-01 10:00:00,16.9,17.01,16.87,17.0,969087.0,16.9,17.01,16.87,17.0,969087.0
2016-03-01 10:30:00,16.99,17.06,16.96,16.96,867188.0,16.99,17.06,16.96,16.96,867188.0
2016-03-01 11:00:00,16.97,17.06,16.97,17.05,456856.0,16.97,17.06,16.97,17.05,456856.0
2016-03-01 11:30:00,17.05,17.12,16.99,17.11,531632.0,17.05,17.12,16.99,17.11,531632.0
2016-03-01 12:00:00,17.11,17.15,17.09,17.12,311988.0,17.11,17.15,17.09,17.12,311988.0
2016-03-01 12:30:00,17.13,17.15,17.08,17.11,314677.0,17.13,17.15,17.08,17.11,314677.0
2016-03-01 13:00:00,17.1,17.18,17.09,17.16,273691.0,17.1,17.18,17.09,17.16,273691.0
2016-03-01 13:30:00,17.17,17.21,17.16,17.18,289749.0,17.17,17.21,17.16,17.18,289749.0
2016-03-01 14:00:00,17.18,17.21,17.13,17.21,305168.0,17.18,17.21,17.13,17.21,305168.0
2016-03-01 14:30:00,17.21,17.26,17.2,17.25,280669.0,17.21,17.26,17.2,17.25,280669.0
2016-03-01 15:00:00,17.24,17.27,17.21,17.23,494847.0,17.24,17.27,17.21,17.23,494847.0
2016-03-01 15:30:00,17.24,17.25,17.2,17.23,949710.0,17.24,17.25,17.2,17.23,949710.0
2016-03-02 09:30:00,17.18,17.29,17.0,17.05,934673.0,17.18,17.29,17.0,17.05,934673.0
2016-03-02 10:00:00,17.05,17.21,17.04,17.19,954495.0,17.05,17.21,17.04,17.19,954495.0
2016-03-02 10:30:00,17.18,17.27,17.13,17.24,1258561.0,17.18,17.27,17.13,17.24,1258561.0
2016-03-02 11:00:00,17.23,17.27,17.21,17.25,1451562.0,17.23,17.27,17.21,17.25,1451562.0
2016-03-02 11:30:00,17.26,17.28,17.21,17.27,567857.0,17.26,17.28,17.21,17.27,567857.0
2016-03-02 12:00:00,17.27,17.28,17.23,17.25,244627.0,17.27,17.28,17.23,17.25,244627.0
2016-03-02 12:30:00,17.25,17.31,17.24,17.31,250283.0,17.25,17.31,17.24,17.31,250283.0
2016-03-02 13:00:00,17.3,17.38,17.29,17.31,502355.0,17.3,17.38,17.29,17.31,502355.0
2016-03-02 13:30:00,17.32,17.4,17.29,17.29,631703.0,17.32,17.4,17.29,17.29,631703.0
2016-03-02 14:00:00,17.29,17.38,17.29,17.38,879743.0,17.29,17.38,17.29,17.38,879743.0
2016-03-02 14:30:00,17.38,17.4,17.33,17.35,568705.0,17.38,17.4,17.33,17.35,568705.0
2016-03-02 15:00:00,17.34,17.36,17.3,17.33,569903.0,17.34,17.36,17.3,17.33,569903.0
2016-03-02 15:30:00,17.33,17.38,17.31,17.36,1576614.0,17.33,17.38,17.31,17.36,1576614.0
2016-03-03 09:30:00,17.26,17.39,17.24,17.37,1129405.0,17.26,17.39,17.24,17.37,1129405.0
2016-03-03 10:00:00,17.37,17.37,17.29,17.32,685018.0,17.37,17.37,17.29,17.32,685018.0
2016-03-03 10:30:00,17.32,17.39,17.32,17.35,468356.0,17.32,17.39,17.32,17.35,468356.0
2016-03-03 11:00:00,17.36,17.36,17.27,17.3,382349.0,17.36,17.36,17.27,17.3,382349.0
2016-03-03 11:30:00,17.3,17.35,17.27,17.34,191738.0,17.3,17.35,17.27,17.34,191738.0
2016-03-03 12:00:00,17.34,17.34,17.28,17.29,201198.0,17.34,17.34,17.28,17.29,201198.0
2016-03-03 12:30:00,17.29,17.31,17.25,17.29,220033.0,17.29,17.31,17.25,17.29,220033.0
2016-03-03 13:00:00,17.28,17.38,17.28,17.29,415776.0,17.28,17.38,17.28,17.29,415776.0
2016-03-03 13:30:00,17.29,17.36,17.25,17.35,396999.0,17.29,17.36,17.25,17.35,396999.0
2016-03-03 14:00:00,17.36,17.36,17.32,17.34,360281.0,17.36,17.36,17.32,17.34,360281.0
2016-03-03 14:30:00,17.35,17.39,17.31,17.38,157764.0,17.35,17.39,17.31,17.38,157764.0
2016-03-03 15:00:00,17.38,17.46,17.37,17.46,461145.0,17.38,17.46,17.37,17.46,461145.0
2016-03-03 15:30:00,17.46,17.46,17.4,17.41,1211964.0,17.46,17.46,17.4,17.41,1211964.0
2016-03-04 09:30:00,17.42,17.47,17.32,17.38,528992.0,17.42,17.47,17.32,17.38,528992.0
2016-03-04 10:00:00,17.39,17.45,17.35,17.35,157901.0,17.39,17.45,17.35,17.35,157901.0
2016-03-04 10:30:00,17.35,17.36,17.29,17.31,201289.0,17.35,17.36,17.29,17.31,201289.0
2016-03-04 11:00:00,17.31,17.46,17.3,17.41,305005.0,17.31,17.46,17.3,17.41,305005.0
2016-03-04 11:30:00,17.41,17.5,17.4,17.46,433725.0,17.41,17.5,17.4,17.46,433725.0
2016-03-04 12:00:00,17.46,17.47,17.41,17.41,371112.0,17.46,17.47,17.41,17.41,371112.0
2016-03-04 12:30:00,17.41,17.54,17.41,17.53,199149.0,17.41,17.54,17.41,17.53,199149.0
2016-03-04 13:00:00,17.53,17.56,17.51,17.56,136274.0,17.53,17.56,17.51,17.56,136274.0
2016-03-04 13:30:00,17.55,17.61,17.54,17.59,183165.0,17.55,17.61,17.54,17.59,183165.0
2016-03-04 14:00:00,17.59,17.59,17.53,17.58,233852.0,17.59,17.59,17.53,17.58,233852.0
2016-03-04 14:30:00,17.57,17.58,17.44,17.44,354710.0,17.57,17.58,17.44,17.44,354710.0
2016-03-04 15:00:00,17.45,17.47,17.41,17.46,372485.0,17.45,17.47,17.41,17.46,372485.0
2016-03-04 15:30:00,17.46,17.48,17.42,17.43,870293.0,17.46,17.48,17.42,17.43,870293.0
2016-03-07 09:30:00,17.29,17.38,17.28,17.33,350282.0,17.29,17.38,17.28,17.33,350282.0
2016-03-07 10:00:00,17.33,17.37,17.31,17.31,177889.0,17.33,17.37,17.31,17.31,177889.0
2016-03-07 10:30:00,17.32,17.39,17.31,17.37,264591.0,17.32,17.39,17.31,17.37,264591.0
2016-03-07 11:00:00,17.36,17.4,17.34,17.39,163130.0,17.36,17.4,17.34,17.39,163130.0
2016-03-07 11:30:00,17.39,17.5,17.39,17.44,416744.0,17.39,17.5,17.39,17.44,416744.0
2016-03-07 12:00:00,17.44,17.45,17.38,17.41,291789.0,17.44,17.45,17.38,17.41,291789.0
2016-03-07 12:30:00,17.41,17.49,17.4,17.48,161908.0,17.41,17.49,17.4,17.48,161908.0
2016-03-07 13:00:00,17.48,17.51,17.43,17.43,91888.0,17.48,17.51,17.43,17.43,91888.0
2016-03-07 13:30:00,17.43,17.44,17.4,17.43,127439.0,17.43,17.44,17.4,17.43,127439.0
2016-03-07 14:00:00,17.43,17.43,17.35,17.35,232680.0,17.43,17.43,17.35,17.35,232680.0
2016-03-07 14:30:00,17.35,17.36,17.3,17.34,256723.0,17.35,17.36,17.3,17.34,256723.0
2016-03-07 15:00:00,17.33,17.4,17.32,17.37,339264.0,17.33,17.4,17.32,17.37,339264.0
2016-03-07 15:30:00,17.37,17.38,17.3,17.34,1275439.0,17.37,17.38,17.3,17.34,1275439.0
2016-03-08 09:30:00,17.23,17.35,17.19,17.32,861988.0,17.23,17.35,17.19,17.32,861988.0
2016-03-08 10:00:00,17.32,17.4,17.29,17.36,457207.0,17.32,17.4,17.29,17.36,457207.0
2016-03-08 10:30:00,17.36,17.4,17.31,17.37,255527.0,17.36,17.4,17.31,17.37,255527.0
2016-03-08 11:00:00,17.37,17.43,17.3,17.32,254315.0,17.37,17.43,17.3,17.32,254315.0
2016-03-08 11:30:00,17.32,17.36,17.29,17.35,303953.0,17.32,17.36,17.29,17.35,303953.0
2016-03-08 12:00:00,17.35,17.38,17.31,17.35,142232.0,17.35,17.38,17.31,17.35,142232.0
2016-03-08 12:30:00,17.34,17.36,17.29,17.32,168884.0,17.34,17.36,17.29,17.32,168884.0
2016-03-08 13:00:00,17.32,17.36,17.29,17.36,155915.0,17.32,17.36,17.29,17.36,155915.0
2016-03-08 13:30:00,17.36,17.4,17.33,17.4,290714.0,17.36,17.4,17.33,17.4,290714.0
2016-03-08 14:00:00,17.4,17.43,17.38,17.38,306477.0,17.4,17.43,17.38,17.38,306477.0
2016-03-08 14:30:00,17.39,17.42,17.35,17.39,338406.0,17.39,17.42,17.35,17.39,338406.0
2016-03-08 15:00:00,17.39,17.4,17.31,17.36,927966.0,17.39,17.4,17.31,17.36,927966.0
2016-03-08 15:30:00,17.36,17.39,17.34,17.36,1392886.0,17.36,17.39,17.34,17.36,1392886.0
2016-03-09 09:30:00,17.41,17.41,17.32,17.37,979646.0,17.41,17.41,17.32,17.37,979646.0
2016-03-09 10:00:00,17.38,17.4,17.13,17.25,2048393.0,17.38,17.4,17.13,17.25,2048393.0
2016-03-09 10:30:00,17.25,17.32,17.21,17.23,731279.0,17.25,17.32,17.21,17.23,731279.0
2016-03-09 11:00:00,17.24,17.29,17.22,17.29,272395.0,17.24,17.29,17.22,17.29,272395.0
2016-03-09 11:30:00,17.28,17.31,17.23,17.3,294355.0,17.28,17.31,17.23,17.3,294355.0
2016-03-09 12:00:00,17.3,17.34,17.28,17.31,283616.0,17.3,17.34,17.28,17.31,283616.0
2016-03-09 12:30:00,17.3,17.33,17.26,17.28,232820.0,17.3,17.33,17.26,17.28,232820.0
2016-03-09 13:00:00,17.28,17.33,17.27,17.33,253411.0,17.28,17.33,17.27,17.33,253411.0
2016-03-09 13:30:00,17.32,17.36,17.32,17.35,309835.0,17.32,17.36,17.32,17.35,309835.0
2016-03-09 14:00:00,17.35,17.4,17.33,17.4,262913.0,17.35,17.4,17.33,17.4,262913.0
2016-03-09 14:30:00,17.4,17.41,17.34,17.41,380070.0,17.4,17.41,17.34,17.41,380070.0
2016-03-09 15:00:00,17.41,17.43,17.35,17.42,602025.0,17.41,17.43,17.35,17.42,602025.0
2016-03-09 15:30:00,17.41,17.43,17.38,17.43,996125.0,17.41,17.43,17.38,17.43,996125.0
2016-03-10 09:30:00,17.46,17.59,17.4,17.52,408321.0,17.46,17.59,17.4,17.52,408321.0
2016-03-10 10:00:00,17.52,17.58,17.44,17.48,195134.0,17.52,17.58,17.44,17.48,195134.0
2016-03-10 10:30:00,17.49,17.49,17.33,17.34,439864.0,17.49,17.49,17.33,17.34,439864.0
2016-03-10 11:00:00,17.34,17.37,17.28,17.32,631271.0,17.34,17.37,17.28,17.32,631271.0
2016-03-10 11:30:00,17.31,17.37,17.21,17.33,429497.0,17.31,17.37,17.21,17.33,429497.0
2016-03-10 12:00:00,17.33,17.39,17.32,17.36,502468.0,17.33,17.39,17.32,17.36,502468.0
2016-03-10 12:30:00,17.35,17.39,17.3,17.35,704833.0,17.35,17.39,17.3,17.35,704833.0
2016-03-10 13:00:00,17.35,17.43,17.3,17.41,1121902.0,17.35,17.43,17.3,17.41,1121902.0
2016-03-10 13:30:00,17.4,17.42,17.36,17.39,779659.0,17.4,17.42,17.36,17.39,779659.0
2016-03-10 14:00:00,17.39,17.43,17.37,17.43,260720.0,17.39,17.43,17.37,17.43,260720.0
2016-03-10 14:30:00,17.42,17.51,17.41,17.46,331502.0,17.42,17.51,17.41,17.46,331502.0
2016-03-10 15:00:00,17.46,17.52,17.44,17.49,824637.0,17.46,17.52,17.44,17.49,824637.0
2016-03-10 15:30:00,17.5,17.51,17.44,17.49,1232638.0,17.5,17.51,17.44,17.49,1232638.0
2016-03-11 09:30:00,17.55,17.71,17.55,17.66,576998.0,17.55,17.71,17.55,17.66,576998.0
2016-03-11 10:00:00,17.67,17.69,17.62,17.67,476574.0,17.67,17.69,17.62,17.67,476574.0
2016-03-11 10:30:00,17.68,17.8,17.67,17.71,465231.0,17.68,17.8,17.67,17.71,465231.0
2016-03-11 11:00:00,17.71,17.87,17.71,17.86,366037.0,17.71,17.87,17.71,17.86,366037.0
2016-03-11 11:30:00,17.85,17.89,17.82,17.87,622809.0,17.85,17.89,17.82,17.87,622809.0
2016-03-11 12:00:00,17.87,17.92,17.83,17.92,340575.0,17.87,17.92,17.83,17.92,340575.0
2016-03-11 12:30:00,17.91,17.95,17.88,17.91,467183.0,17.91,17.95,17.88,17.91,467183.0
2016-03-11 13:00:00,17.91,17.91,17.84,17.87,330903.0,17.91,17.91,17.84,17.87,330903.0
2016-03-11 13:30:00,17.87,17.94,17.84,17.94,369407.0,17.87,17.94,17.84,17.94,369407.0
2016-03-11 14:00:00,17.94,17.98,17.93,17.98,414025.0,17.94,17.98,17.93,17.98,414025.0
2016-03-11 14:30:00,17.98,18.02,17.95,17.98,471847.0,17.98,18.02,17.95,17.98,471847.0
2016-03-11 15:00:00,17.98,18.08,17.98,18.05,577462.0,17.98,18.08,17.98,18.05,577462.0
2016-03-11 15:30:00,18.05,18.09,18.0,18.05,1910798.0,18.05,18.09,18.0,18.05,1910798.0
2016-03-14 09:30:00,17.9,18.07,17.83,17.94,613800.0,17.9,18.07,17.83,17.94,613800.0
2016-03-14 10:00:00,17.94,18.03,17.9,17.96,475451.0,17.94,18.03,17.9,17.96,475451.0
2016-03-14 10:30:00,17.96,17.97,17.85,17.88,422005.0,17.96,17.97,17.85,17.88,422005.0
2016-03-14 11:00:00,17.88,17.93,17.85,17.93,598001.0,17.88,17.93,17.85,17.93,598001.0
2016-03-14 11:30:00,17.93,18.04,17.91,17.99,530364.0,17.93,18.04,17.91,17.99,530364.0
2016-03-14 12:00:00,18.0,18.1,17.99,18.09,167831.0,18.0,18.1,17.99,18.09,167831.0
2016-03-14 12:30:00,18.09,18.1,18.04,18.09,286266.0,18.09,18.1,18.04,18.09,286266.0
2016-03-14 13:00:00,18.09,18.15,18.08,18.12,493005.0,18.09,18.15,18.08,18.12,493005.0
2016-03-14 13:30:00,18.11,18.16,18.11,18.16,283722.0,18.11,18.16,18.11,18.16,283722.0
2016-03-14 14:00:00,18.16,18.16,18.12,18.14,258571.0,18.16,18.16,18.12,18.14,258571.0
2016-03-14 14:30:00,18.14,18.16,18.11,18.13,327039.0,18.14,18.16,18.11,18.13,327039.0
2016-03-14 15:00:00,18.14,18.18,18.11,18.15,536690.0,18.14,18.18,18.11,18.15,536690.0
2016-03-14 15:30:00,18.16,18.18,18.14,18.14,1769682.0,18.16,18.18,18.14,18.14,1769682.0
2016-03-15 09:30:00,18.02,18.18,17.98,18.02,666397.0,18.02,18.18,17.98,18.02,666397.0
2016-03-15 10:00:00,18.01,18.04,17.9,17.93,481837.0,18.01,18.04,17.9,17.93,481837.0
2016-03-15 10:30:00,17.94,17.96,17.89,17.94,386673.0,17.94,17.96,17.89,17.94,386673.0
2016-03-15 11:00:00,17.93,18.02,17.92,18.02,299069.0,17.93,18.02,17.92,18.02,299069.0
2016-03-15 11:30:00,18.01,18.02,17.9,17.9,685402.0,18.01,18.02,17.9,17.9,685402.0
2016-03-15 12:00:00,17.9,17.99,17.9,17.98,167525.0,17.9,17.99,17.9,17.98,167525.0
2016-03-15 12:30:00,17.99,17.99,17.92,17.93,120493.0,17.99,17.99,17.92,17.93,120493.0
2016-03-15 13:00:00,17.92,17.96,17.91,17.96,214147.0,17.92,17.96,17.91,17.96,214147.0
2016-03-15 13:30:00,17.96,18.0,17.93,17.96,346225.0,17.96,18.0,17.93,17.96,346225.0
2016-03-15 14:00:00,17.96,17.96,17.88,17.89,237128.0,17.96,17.96,17.88,17.89,237128.0
2016-03-15 14:30:00,17.89,17.92,17.85,17.86,293625.0,17.89,17.92,17.85,17.86,293625.0
2016-03-15 15:00:00,17.86,17.88,17.84,17.86,294781.0,17.86,17.88,17.84,17.86,294781.0
2016-03-15 15:30:00,17.85,17.91,17.83,17.91,959841.0,17.85,17.91,17.83,17.91,959841.0
2016-03-16 09:30:00,17.88,17.94,17.8,17.88,269571.0,17.88,17.94,17.8,17.88,269571.0
2016-03-16 10:00:00,17.88,17.95,17.82,17.83,164543.0,17.88,17.95,17.82,17.83,164543.0
2016-03-16 10:30:00,17.84,17.89,17.8,17.84,176775.0,17.84,17.89,17.8,17.84,176775.0
2016-03-16 11:00:00,17.84,17.84,17.76,17.77,148702.0,17.84,17.84,17.76,17.77,148702.0
2016-03-16 11:30:00,17.77,17.84,17.76,17.84,318357.0,17.77,17.84,17.76,17.84,318357.0
2016-03-16 12:00:00,17.84,17.89,17.83,17.84,161907.0,17.84,17.89,17.83,17.84,161907.0
2016-03-16 12:30:00,17.83,17.84,17.74,17.76,169686.0,17.83,17.84,17.74,17.76,169686.0
2016-03-16 13:00:00,17.75,17.77,17.7,17.73,175040.0,17.75,17.77,17.7,17.73,175040.0
2016-03-16 13:30:00,17.73,17.79,17.73,17.75,308141.0,17.73,17.79,17.73,17.75,308141.0
2016-03-16 14:00:00,17.75,17.91,17.74,17.89,454573.0,17.75,17.91,17.74,17.89,454573.0
2016-03-16 14:30:00,17.89,17.94,17.84,17.85,341980.0,17.89,17.94,17.84,17.85,341980.0
2016-03-16 15:00:00,17.85,17.93,17.85,17.89,308308.0,17.85,17.93,17.85,17.89,308308.0
2016-03-16 15:30:00,17.89,17.93,17.88,17.89,910408.0,17.89,17.93,17.88,17.89,910408.0
2016-03-17 09:30:00,17.9,18.0,17.69,17.69,772724.0,17.9,18.0,17.69,17.69,772724.0
2016-03-17 10:00:00,17.7,17.7,17.59,17.64,435322.0,17.7,17.7,17.59,17.64,435322.0
2016-03-17 10:30:00,17.65,17.7,17.6,17.7,404110.0,17.65,17.7,17.6,17.7,404110.0
2016-03-17 11:00:00,17.69,17.7,17.58,17.63,422788.0,17.69,17.7,17.58,17.63,422788.0
2016-03-17 11:30:00,17.63,17.68,17.62,17.67,580110.0,17.63,17.68,17.62,17.67,580110.0
2016-03-17 12:00:00,17.66,17.72,17.63,17.72,504171.0,17.66,17.72,17.63,17.72,504171.0
2016-03-17 12:30:00,17.72,17.73,17.67,17.71,244666.0,17.72,17.73,17.67,17.71,244666.0
2016-03-17 13:00:00,17.71,17.74,17.69,17.72,219779.0,17.71,17.74,17.69,17.72,219779.0
2016-03-17 13:30:00,17.72,17.81,17.71,17.8,342361.0,17.72,17.81,17.71,17.8,342361.0
2016-03-17 14:00:00,17.8,17.89,17.8,17.88,511547.0,17.8,17.89,17.8,17.88,511547.0
2016-03-17 14:30:00,17.87,17.92,17.87,17.89,489355.0,17.87,17.92,17.87,17.89,489355.0
2016-03-17 15:00:00,17.89,17.96,17.88,17.96,634880.0,17.89,17.96,17.88,17.96,634880.0
2016-03-17 15:30:00,17.96,17.98,17.89,17.92,2329191.0,17.96,17.98,17.89,17.92,2329191.0
2016-03-18 09:30:00,18.0,18.03,17.93,18.01,2010535.0,18.0,18.03,17.93,18.01,2010535.0
2016-03-18 10:00:00,18.01,18.1,18.0,18.07,468082.0,18.01,18.1,18.0,18.07,468082.0
2016-03-18 10:30:00,18.07,18.14,18.05,18.09,396062.0,18.07,18.14,18.05,18.09,396062.0
2016-03-18 11:00:00,18.09,18.11,18.05,18.07,302003.0,18.09,18.11,18.05,18.07,302003.0
2016-03-18 11:30:00,18.06,18.18,18.05,18.17,529889.0,18.06,18.18,18.05,18.17,529889.0
2016-03-18 12:00:00,18.17,18.29,18.16,18.29,437318.0,18.17,18.29,18.16,18.29,437318.0
2016-03-18 12:30:00,18.29,18.3,18.25,18.25,717461.0,18.29,18.3,18.25,18.25,717461.0
2016-03-18 13:00:00,18.26,18.28,18.2,18.22,514369.0,18.26,18.28,18.2,18.22,514369.0
2016-03-18 13:30:00,18.22,18.26,18.12,18.14,604274.0,18.22,18.26,18.12,18.14,604274.0
2016-03-18 14:00:00,18.15,18.2,18.11,18.17,425889.0,18.15,18.2,18.11,18.17,425889.0
2016-03-18 14:30:00,18.17,18.18,18.14,18.14,177167.0,18.17,18.18,18.14,18.14,177167.0
2016-03-18 15:00:00,18.14,18.21,18.14,18.15,253167.0,18.14,18.21,18.14,18.15,253167.0
2016-03-18 15:30:00,18.16,18.17,18.1,18.11,1129795.0,18.16,18.17,18.1,18.11,1129795.0
2016-03-21 09:30:00,18.03,18.09,18.0,18.03,329655.0,18.03,18.09,18.0,18.03,329655.0
2016-03-21 10:00:00,18.03,18.03,17.91,17.91,436826.0,18.03,18.03,17.91,17.91,436826.0
2016-03-21 10:30:00,17.91,17.98,17.88,17.91,241411.0,17.91,17.98,17.88,17.91,241411.0
2016-03-21 11:00:00,17.92,17.98,17.89,17.89,289945.0,17.92,17.98,17.89,17.89,289945.0
2016-03-21 11:30:00,17.89,17.92,17.87,17.92,275974.0,17.89,17.92,17.87,17.92,275974.0
2016-03-21 12:00:00,17.92,17.98,17.91,17.96,166633.0,17.92,17.98,17.91,17.96,166633.0
2016-03-21 12:30:00,17.96,18.01,17.96,18.01,164972.0,17.96,18.01,17.96,18.01,164972.0
2016-03-21 13:00:00,18.01,18.02,17.95,17.98,187406.0,18.01,18.02,17.95,17.98,187406.0
2016-03-21 13:30:00,17.99,18.0,17.95,17.96,198393.0,17.99,18.0,17.95,17.96,198393.0
2016-03-21 14:00:00,17.97,18.01,17.95,17.99,201454.0,17.97,18.01,17.95,17.99,201454.0
2016-03-21 14:30:00,18.0,18.05,17.98,18.02,408857.0,18.0,18.05,17.98,18.02,408857.0
2016-03-21 15:00:00,18.02,18.07,18.0,18.05,544882.0,18.02,18.07,18.0,18.05,544882.0
2016-03-21 15:30:00,18.05,18.11,18.01,18.1,1741502.0,18.05,18.11,18.01,18.1,1741502.0
2016-03-22 09:30:00,17.96,18.25,17.95,18.23,901500.0,17.96,18.25,17.95,18.23,901500.0
2016-03-22 10:00:00,18.23,18.33,18.22,18.31,628885.0,18.23,18.33,18.22,18.31,628885.0
2016-03-22 10:30:00,18.3,18.32,18.28,18.3,545879.0,18.3,18.32,18.28,18.3,545879.0
2016-03-22 11:00:00,18.3,18.3,18.2,18.25,408596.0,18.3,18.3,18.2,18.25,408596.0
2016-03-22 11:30:00,18.24,18.28,18.19,18.22,253629.0,18.24,18.28,18.19,18.22,253629.0
2016-03-22 12:00:00,18.22,18.28,18.2,18.27,405627.0,18.22,18.28,18.2,18.27,405627.0
2016-03-22 12:30:00,18.26,18.33,18.23,18.32,626428.0,18.26,18.33,18.23,18.32,626428.0
2016-03-22 13:00:00,18.32,18.39,18.31,18.39,397137.0,18.32,18.39,18.31,18.39,397137.0
2016-03-22 13:30:00,18.39,18.44,18.38,18.41,673159.0,18.39,18.44,18.38,18.41,673159.0
2016-03-22 14:00:00,18.41,18.46,18.4,18.45,645870.0,18.41,18.46,18.4,18.45,645870.0
2016-03-22 14:30:00,18.45,18.47,18.39,18.39,380317.0,18.45,18.47,18.39,18.39,380317.0
2016-03-22 15:00:00,18.39,18.43,18.37,18.4,498783.0,18.39,18.43,18.37,18.4,498783.0
2016-03-22 15:30:00,18.39,18.4,18.28,18.29,2291127.0,18.39,18.4,18.28,18.29,2291127.0
2016-03-23 09:30:00,18.35,18.37,18.19,18.22,387044.0,18.35,18.37,18.19,18.22,387044.0
2016-03-23 10:00:00,18.22,18.22,18.12,18.14,278587.0,18.22,18.22,18.12,18.14,278587.0
2016-03-23 10:30:00,18.13,18.19,18.1,18.16,284803.0,18.13,18.19,18.1,18.16,284803.0
2016-03-23 11:00:00,18.16,18.19,18.13,18.16,258674.0,18.16,18.19,18.13,18.16,258674.0
2016-03-23 11:30:00,18.15,18.17,18.09,18.13,451396.0,18.15,18.17,18.09,18.13,451396.0
2016-03-23 12:00:00,18.13,18.13,18.09,18.11,183110.0,18.13,18.13,18.09,18.11,183110.0
2016-03-23 12:30:00,18.12,18.14,18.1,18.11,551131.0,18.12,18.14,18.1,18.11,551131.0
2016-03-23 13:00:00,18.11,18.13,18.08,18.11,172287.0,18.11,18.13,18.08,18.11,172287.0
2016-03-23 13:30:00,18.11,18.13,18.07,18.12,298723.0,18.11,18.13,18.07,18.12,298723.0
2016-03-23 14:00:00,18.12,18.13,18.08,18.12,408749.0,18.12,18.13,18.08,18.12,408749.0
2016-03-23 14:30:00,18.12,18.16,18.11,18.14,900555.0,18.12,18.16,18.11,18.14,900555.0
2016-03-23 15:00:00,18.15,18.16,18.12,18.16,1025807.0,18.15,18.16,18.12,18.16,1025807.0
2016-03-23 15:30:00,18.16,18.18,18.13,18.16,1119244.0,18.16,18.18,18.13,18.16,1119244.0
2016-03-24 09:30:00,18.02,18.07,17.96,18.01,420459.0,18.02,18.07,17.96,18.01,420459.0
2016-03-24 10:00:00,18.01,18.04,17.97,18.0,311640.0,18.01,18.04,17.97,18.0,311640.0
2016-03-24 10:30:00,17.99,18.04,17.95,17.95,169973.0,17.99,18.04,17.95,17.95,169973.0
2016-03-24 11:00:00,17.96,17.99,17.87,17.88,169832.0,17.96,17.99,17.87,17.88,169832.0
2016-03-24 11:30:00,17.88,17.88,17.79,17.82,203382.0,17.88,17.88,17.79,17.82,203382.0
2016-03-24 12:00:00,17.82,17.85,17.78,17.81,176814.0,17.82,17.85,17.78,17.81,176814.0
2016-03-24 12:30:00,17.82,17.89,17.8,17.88,328238.0,17.82,17.89,17.8,17.88,328238.0
2016-03-24 13:00:00,17.87,17.9,17.87,17.89,254379.0,17.87,17.9,17.87,17.89,254379.0
2016-03-24 13:30:00,17.89,17.9,17.86,17.88,190674.0,17.89,17.9,17.86,17.88,190674.0
2016-03-24 14:00:00,17.88,17.9,17.85,17.9,143848.0,17.88,17.9,17.85,17.9,143848.0
2016-03-24 14:30:00,17.9,17.95,17.87,17.9,272785.0,17.9,17.95,17.87,17.9,272785.0
2016-03-24 15:00:00,17.91,17.93,17.89,17.92,236575.0,17.91,17.93,17.89,17.92,236575.0
2016-03-24 15:30:00,17.91,17.95,17.91,17.95,743223.0,17.91,17.95,17.91,17.95,743223.0
2016-03-28 09:30:00,18.0,18.03,17.93,17.97,329319.0,18.0,18.03,17.93,17.97,329319.0
2016-03-28 10:00:00,17.97,18.03,17.96,17.99,212358.0,17.97,18.03,17.96,17.99,212358.0
2016-03-28 10:30:00,17.99,17.99,17.92,17.96,188570.0,17.99,17.99,17.92,17.96,188570.0
2016-03-28 11:00:00,17.96,17.98,17.92,17.97,82552.0,17.96,17.98,17.92,17.97,82552.0
2016-03-28 11:30:00,17.98,17.98,17.95,17.96,243357.0,17.98,17.98,17.95,17.96,243357.0
2016-03-28 12:00:00,17.96,17.97,17.87,17.88,215785.0,17.96,17.97,17.87,17.88,215785.0
2016-03-28 12:30:00,17.89,17.96,17.87,17.94,192440.0,17.89,17.96,17.87,17.94,192440.0
2016-03-28 13:00:00,17.94,17.94,17.91,17.94,97696.0,17.94,17.94,17.91,17.94,97696.0
2016-03-28 13:30:00,17.94,17.98,17.93,17.98,113683.0,17.94,17.98,17.93,17.98,113683.0
2016-03-28 14:00:00,17.98,18.02,17.96,18.0,343951.0,17.98,18.02,17.96,18.0,343951.0
2016-03-28 14:30:00,18.0,18.04,17.98,18.02,971630.0,18.0,18.04,17.98,18.02,971630.0
2016-03-28 15:00:00,18.02,18.06,18.01,18.04,477943.0,18.02,18.06,18.01,18.04,477943.0
2016-03-28 15:30:00,18.04,18.07,18.01,18.03,1012905.0,18.04,18.07,18.01,18.03,1012905.0
2016-03-29 09:30:00,18.04,18.12,17.99,18.09,928601.0,18.04,18.12,17.99,18.09,928601.0
2016-03-29 10:00:00,18.1,18.15,18.03,18.11,400748.0,18.1,18.15,18.03,18.11,400748.0
2016-03-29 10:30:00,18.11,18.21,18.09,18.1,1062422.0,18.11,18.21,18.09,18.1,1062422.0
2016-03-29 11:00:00,18.1,18.2,18.09,18.16,681082.0,18.1,18.2,18.09,18.16,681082.0
2016-03-29 11:30:00,18.17,18.21,18.16,18.19,323912.0,18.17,18.21,18.16,18.19,323912.0
2016-03-29 12:00:00,18.19,18.27,18.18,18.25,468231.0,18.19,18.27,18.18,18.25,468231.0
2016-03-29 12:30:00,18.25,18.34,18.23,18.31,318068.0,18.25,18.34,18.23,18.31,318068.0
2016-03-29 13:00:00,18.32,18.38,18.28,18.38,342817.0,18.32,18.38,18.28,18.38,342817.0
2016-03-29 13:30:00,18.38,18.53,18.37,18.52,1174851.0,18.38,18.53,18.37,18.52,1174851.0
2016-03-29 14:00:00,18.52,18.59,18.51,18.55,694505.0,18.52,18.59,18.51,18.55,694505.0
2016-03-29 14:30:00,18.56,18.63,18.54,18.55,763219.0,18.56,18.63,18.54,18.55,763219.0
2016-03-29 15:00:00,18.55,18.62,18.53,18.53,723988.0,18.55,18.62,18.53,18.53,723988.0
2016-03-29 15:30:00,18.54,18.58,18.52,18.54,1761989.0,18.54,18.58,18.52,18.54,1761989.0
2016-03-30 09:30:00,18.6,18.67,18.51,18.59,937052.0,18.6,18.67,18.51,18.59,937052.0
2016-03-30 10:00:00,18.59,18.67,18.52,18.65,724577.0,18.59,18.67,18.52,18.65,724577.0
2016-03-30 10:30:00,18.65,18.67,18.59,18.6,557138.0,18.65,18.67,18.59,18.6,557138.0
2016-03-30 11:00:00,18.61,18.68,18.58,18.63,927371.0,18.61,18.68,18.58,18.63,927371.0
2016-03-30 11:30:00,18.63,18.71,18.58,18.67,505010.0,18.63,18.71,18.58,18.67,505010.0
2016-03-30 12:00:00,18.67,18.68,18.64,18.65,213868.0,18.67,18.68,18.64,18.65,213868.0
2016-03-30 12:30:00,18.64,18.66,18.58,18.61,227398.0,18.64,18.66,18.58,18.61,227398.0
2016-03-30 13:00:00,18.62,18.64,18.59,18.63,168408.0,18.62,18.64,18.59,18.63,168408.0
2016-03-30 13:30:00,18.63,18.65,18.61,18.64,111081.0,18.63,18.65,18.61,18.64,111081.0
2016-03-30 14:00:00,18.63,18.74,18.63,18.74,903676.0,18.63,18.74,18.63,18.74,903676.0
2016-03-30 14:30:00,18.74,18.77,18.69,18.76,712428.0,18.74,18.77,18.69,18.76,712428.0
2016-03-30 15:00:00,18.76,18.82,18.75,18.79,1225500.0,18.76,18.82,18.75,18.79,1225500.0
2016-03-30 15:30:00,18.79,18.84,18.78,18.83,4678978.0,18.79,18.84,18.78,18.83,4678978.0
2016-03-31 09:30:00,18.83,18.87,18.66,18.67,486889.0,18.83,18.87,18.66,18.67,486889.0
2016-03-31 10:00:00,18.67,18.69,18.61,18.65,781581.0,18.67,18.69,18.61,18.65,781581.0
2016-03-31 10:30:00,18.64,18.71,18.61,18.66,566201.0,18.64,18.71,18.61,18.66,566201.0
2016-03-31 11:00:00,18.65,18.78,18.64,18.77,395924.0,18.65,18.78,18.64,18.77,395924.0
2016-03-31 11:30:00,18.78,18.81,18.72,18.81,251402.0,18.78,18.81,18.72,18.81,251402.0
2016-03-31 12:00:00,18.81,18.84,18.79,18.8,310344.0,18.81,18.84,18.79,18.8,310344.0
2016-03-31 12:30:00,18.81,18.86,18.76,18.86,355334.0,18.81,18.86,18.76,18.86,355334.0
2016-03-31 13:00:00,18.86,18.87,18.8,18.81,327324.0,18.86,18.87,18.8,18.81,327324.0
2016-03-31 13:30:00,18.81,18.82,18.75,18.76,182401.0,18.81,18.82,18.75,18.76,182401.0
2016-03-31 14:00:00,18.75,18.77,18.7,18.72,199949.0,18.75,18.77,18.7,18.72,199949.0
2016-03-31 14:30:00,18.71,18.75,18.69,18.73,412396.0,18.71,18.75,18.69,18.73,412396.0
2016-03-31 15:00:00,18.72,18.81,18.71,18.81,423458.0,18.72,18.81,18.71,18.81,423458.0
2016-03-31 15:30:00,18.8,18.89,18.8,18.82,2858291.0,18.8,18.89,18.8,18.82,2858291.0
2016-04-01 09:30:00,18.72,18.91,18.65,18.89,559554.0,18.72,18.91,18.65,18.89,559554.0
2016-04-01 10:00:00,18.89,18.93,18.86,18.91,601423.0,18.89,18.93,18.86,18.91,601423.0
2016-04-01 10:30:00,18.91,18.96,18.88,18.94,575731.0,18.91,18.96,18.88,18.94,575731.0
2016-04-01 11:00:00,18.95,19.0,18.94,18.97,485258.0,18.95,19.0,18.94,18.97,485258.0
2016-04-01 11:30:00,18.97,19.0,18.93,18.94,389635.0,18.97,19.0,18.93,18.94,389635.0
2016-04-01 12:00:00,18.94,18.95,18.88,18.91,195572.0,18.94,18.95,18.88,18.91,195572.0
2016-04-01 12:30:00,18.91,18.91,18.84,18.87,314094.0,18.91,18.91,18.84,18.87,314094.0
2016-04-01 13:00:00,18.87,18.9,18.84,18.87,248927.0,18.87,18.9,18.84,18.87,248927.0
2016-04-01 13:30:00,18.87,18.96,18.87,18.91,402505.0,18.87,18.96,18.87,18.91,402505.0
2016-04-01 14:00:00,18.91,18.94,18.9,18.91,286250.0,18.91,18.94,18.9,18.91,286250.0
2016-04-01 14:30:00,18.91,18.99,18.9,18.99,683747.0,18.91,18.99,18.9,18.99,683747.0
2016-04-01 15:00:00,18.98,18.99,18.92,18.93,671073.0,18.98,18.99,18.92,18.93,671073.0
2016-04-01 15:30:00,18.94,18.97,18.93,18.95,1651210.0,18.94,18.97,18.93,18.95,1651210.0
2016-04-04 09:30:00,18.95,19.18,18.93,19.09,1251011.0,18.95,19.18,18.93,19.09,1251011.0
2016-04-04 10:00:00,19.09,19.17,19.06,19.14,715447.0,19.09,19.17,19.06,19.14,715447.0
2016-04-04 10:30:00,19.14,19.2,19.13,19.17,718558.0,19.14,19.2,19.13,19.17,718558.0
2016-04-04 11:00:00,19.16,19.18,19.14,19.18,638195.0,19.16,19.18,19.14,19.18,638195.0
2016-04-04 11:30:00,19.17,19.23,19.16,19.21,855376.0,19.17,19.23,19.16,19.21,855376.0
2016-04-04 12:00:00,19.21,19.37,19.2,19.37,772832.0,19.21,19.37,19.2,19.37,772832.0
2016-04-04 12:30:00,19.36,19.47,19.35,19.44,658908.0,19.36,19.47,19.35,19.44,658908.0
2016-04-04 13:00:00,19.45,19.48,19.39,19.44,572246.0,19.45,19.48,19.39,19.44,572246.0
2016-04-04 13:30:00,19.43,19.45,19.38,19.41,431744.0,19.43,19.45,19.38,19.41,431744.0
2016-04-04 14:00:00,19.41,19.42,19.35,19.42,785516.0,19.41,19.42,19.35,19.42,785516.0
2016-04-04 14:30:00,19.41,19.48,19.4,19.42,1145864.0,19.41,19.48,19.4,19.42,1145864.0
2016-04-04 15:00:00,19.42,19.48,19.41,19.44,966103.0,19.42,19.48,19.41,19.44,966103.0
2016-04-04 15:30:00,19.43,19.48,19.4,19.46,2130560.0,19.43,19.48,19.4,19.46,2130560.0
2016-04-05 09:30:00,19.3,19.47,19.27,19.47,1295593.0,19.3,19.47,19.27,19.47,1295593.0
2016-04-05 10:00:00,19.47,19.53,19.44,19.53,1153840.0,19.47,19.53,19.44,19.53,1153840.0
2016-04-05 10:30:00,19.52,19.55,19.44,19.48,924868.0,19.52,19.55,19.44,19.48,924868.0
2016-04-05 11:00:00,19.48,19.51,19.45,19.5,800687.0,19.48,19.51,19.45,19.5,800687.0
2016-04-05 11:30:00,19.49,19.51,19.35,19.35,918411.0,19.49,19.51,19.35,19.35,918411.0
2016-04-05 12:00:00,19.36,19.38,19.2,19.23,467370.0,19.36,19.38,19.2,19.23,467370.0
2016-04-05 12:30:00,19.23,19.37,19.23,19.32,974932.0,19.23,19.37,19.23,19.32,974932.0
2016-04-05 13:00:00,19.31,19.32,19.22,19.28,264812.0,19.31,19.32,19.22,19.28,264812.0
2016-04-05 13:30:00,19.27,19.27,19.22,19.24,415619.0,19.27,19.27,19.22,19.24,415619.0
2016-04-05 14:00:00,19.24,19.25,19.17,19.21,431658.0,19.24,19.25,19.17,19.21,431658.0
2016-04-05 14:30:00,19.2,19.29,19.2,19.27,335701.0,19.2,19.29,19.2,19.27,335701.0
2016-04-05 15:00:00,19.28,19.28,19.22,19.23,506371.0,19.28,19.28,19.22,19.23,506371.0
2016-04-05 15:30:00,19.23,19.24,19.15,19.17,1013086.0,19.23,19.24,19.15,19.17,1013086.0
2016-04-06 09:30:00,19.26,19.28,19.14,19.27,1166345.0,19.26,19.28,19.14,19.27,1166345.0
2016-04-06 10:00:00,19.28,19.37,19.27,19.33,744874.0,19.28,19.37,19.27,19.33,744874.0
2016-04-06 10:30:00,19.34,19.56,19.32,19.55,633710.0,19.34,19.56,19.32,19.55,633710.0
2016-04-06 11:00:00,19.56,19.6,19.52,19.6,934363.0,19.56,19.6,19.52,19.6,934363.0
2016-04-06 11:30:00,19.6,19.67,19.6,19.67,762271.0,19.6,19.67,19.6,19.67,762271.0
2016-04-06 12:00:00,19.66,19.67,19.56,19.57,683514.0,19.66,19.67,19.56,19.57,683514.0
2016-04-06 12:30:00,19.56,19.6,19.52,19.57,906464.0,19.56,19.6,19.52,19.57,906464.0
2016-04-06 13:00:00,19.57,19.58,19.52,19.54,371442.0,19.57,19.58,19.52,19.54,371442.0
2016-04-06 13:30:00,19.53,19.58,19.52,19.54,613772.0,19.53,19.58,19.52,19.54,613772.0
2016-04-06 14:00:00,19.54,19.54,19.43,19.46,623723.0,19.54,19.54,19.43,19.46,623723.0
2016-04-06 14:30:00,19.46,19.49,19.4,19.48,299522.0,19.46,19.49,19.4,19.48,299522.0
2016-04-06 15:00:00,19.48,19.56,19.47,19.53,455624.0,19.48,19.56,19.47,19.53,455624.0
2016-04-06 15:30:00,19.52,19.59,19.51,19.57,2309408.0,19.52,19.59,19.51,19.57,2309408.0
2016-04-07 09:30:00,19.48,19.55,19.43,19.5,1313864.0,19.48,19.55,19.43,19.5,1313864.0
2016-04-07 10:00:00,19.51,19.51,19.27,19.28,937469.0,19.51,19.51,19.27,19.28,937469.0
2016-04-07 10:30:00,19.29,19.38,19.27,19.34,551019.0,19.29,19.38,19.27,19.34,551019.0
2016-04-07 11:00:00,19.35,19.42,19.32,19.42,366235.0,19.35,19.42,19.32,19.42,366235.0
2016-04-07 11:30:00,19.41,19.45,19.4,19.43,291249.0,19.41,19.45,19.4,19.43,291249.0
2016-04-07 12:00:00,19.44,19.44,19.33,19.35,280471.0,19.44,19.44,19.33,19.35,280471.0
2016-04-07 12:30:00,19.35,19.37,19.33,19.37,445844.0,19.35,19.37,19.33,19.37,445844.0
2016-04-07 13:00:00,19.36,19.4,19.33,19.34,441894.0,19.36,19.4,19.33,19.34,441894.0
2016-04-07 13:30:00,19.34,19.35,19.28,19.3,455783.0,19.34,19.35,19.28,19.3,455783.0
2016-04-07 14:00:00,19.3,19.3,19.18,19.2,445393.0,19.3,19.3,19.18,19.2,445393.0
2016-04-07 14:30:00,19.21,19.25,19.2,19.25,545424.0,19.21,19.25,19.2,19.25,545424.0
2016-04-07 15:00:00,19.24,19.31,19.23,19.29,340204.0,19.24,19.31,19.23,19.29,340204.0
2016-04-07 15:30:00,19.28,19.3,19.25,19.3,1840792.0,19.28,19.3,19.25,19.3,1840792.0
2016-04-08 09:30:00,19.45,19.49,19.34,19.42,461573.0,19.45,19.49,19.34,19.42,461573.0
2016-04-08 10:00:00,19.42,19.44,19.32,19.35,390844.0,19.42,19.44,19.32,19.35,390844.0
2016-04-08 10:30:00,19.34,19.4,19.31,19.31,344790.0,19.34,19.4,19.31,19.31,344790.0
2016-04-08 11:00:00,19.32,19.34,19.26,19.3,249760.0,19.32,19.34,19.26,19.3,249760.0
2016-04-08 11:30:00,19.29,19.31,19.22,19.28,312062.0,19.29,19.31,19.22,19.28,312062.0
2016-04-08 12:00:00,19.29,19.3,19.23,19.27,285930.0,19.29,19.3,19.23,19.27,285930.0
2016-04-08 12:30:00,19.26,19.32,19.25,19.32,132698.0,19.26,19.32,19.25,19.32,132698.0
2016-04-08 13:00:00,19.31,19.33,19.26,19.3,240071.0,19.31,19.33,19.26,19.3,240071.0
2016-04-08 13:30:00,19.3,19.35,19.29,19.32,519039.0,19.3,19.35,19.29,19.32,519039.0
2016-04-08 14:00:00,19.32,19.36,19.3,19.34,222187.0,19.32,19.36,19.3,19.34,222187.0
2016-04-08 14:30:00,19.34,19.34,19.23,19.26,367600.0,19.34,19.34,19.23,19.26,367600.0
2016-04-08 15:00:00,19.26,19.27,19.22,19.24,306573.0,19.26,19.27,19.22,19.24,306573.0
2016-04-08 15:30:00,19.24,19.31,19.21,19.31,720970.0,19.24,19.31,19.21,19.31,720970.0
2016-04-11 09:30:00,19.27,19.33,19.11,19.19,746417.0,19.27,19.33,19.11,19.19,746417.0
2016-04-11 10:00:00,19.19,19.32,19.19,19.21,705320.0,19.19,19.32,19.19,19.21,705320.0
2016-04-11 10:30:00,19.2,19.22,19.15,19.16,436601.0,19.2,19.22,19.15,19.16,436601.0
2016-04-11 11:00:00,19.15,19.28,19.14,19.26,474552.0,19.15,19.28,19.14,19.26,474552.0
2016-04-11 11:30:00,19.26,19.27,19.19,19.23,360368.0,19.26,19.27,19.19,19.23,360368.0
2016-04-11 12:00:00,19.23,19.27,19.2,19.2,352342.0,19.23,19.27,19.2,19.2,352342.0
2016-04-11 12:30:00,19.2,19.31,19.2,19.29,353895.0,19.2,19.31,19.2,19.29,353895.0
2016-04-11 13:00:00,19.3,19.34,19.23,19.23,401857.0,19.3,19.34,19.23,19.23,401857.0
2016-04-11 13:30:00,19.24,19.26,19.2,19.21,219292.0,19.24,19.26,19.2,19.21,219292.0
2016-04-11 14:00:00,19.22,19.24,19.18,19.2,293236.0,19.22,19.24,19.18,19.2,293236.0
2016-04-11 14:30:00,19.19,19.23,19.17,19.22,340495.0,19.19,19.23,19.17,19.22,340495.0
2016-04-11 15:00:00,19.21,19.23,19.16,19.16,296589.0,19.21,19.23,19.16,19.16,296589.0
2016-04-11 15:30:00,19.16,19.2,19.15,19.16,1143829.0,19.16,19.2,19.15,19.16,1143829.0
2016-04-12 09:30:00,19.22,19.25,19.17,19.2,410522.0,19.22,19.25,19.17,19.2,410522.0
2016-04-12 10:00:00,19.2,19.21,19.14,19.17,278453.0,19.2,19.21,19.14,19.17,278453.0
2016-04-12 10:30:00,19.17,19.31,19.17,19.29,239770.0,19.17,19.31,19.17,19.29,239770.0
2016-04-12 11:00:00,19.28,19.34,19.27,19.3,396505.0,19.28,19.34,19.27,19.3,396505.0
2016-04-12 11:30:00,19.3,19.32,19.21,19.22,182720.0,19.3,19.32,19.21,19.22,182720.0
2016-04-12 12:00:00,19.21,19.22,19.17,19.21,295575.0,19.21,19.22,19.17,19.21,295575.0
2016-04-12 12:30:00,19.22,19.26,19.2,19.23,293992.0,19.22,19.26,19.2,19.23,293992.0
2016-04-12 13:00:00,19.23,19.25,19.21,19.21,91116.0,19.23,19.25,19.21,19.21,91116.0
2016-04-12 13:30:00,19.21,19.29,19.21,19.28,141412.0,19.21,19.29,19.21,19.28,141412.0
2016-04-12 14:00:00,19.28,19.32,19.26,19.31,131349.0,19.28,19.32,19.26,19.31,131349.0
2016-04-12 14:30:00,19.31,19.33,19.29,19.32,229734.0,19.31,19.33,19.29,19.32,229734.0
2016-04-12 15:00:00,19.32,19.34,19.28,19.3,315874.0,19.32,19.34,19.28,19.3,315874.0
2016-04-12 15:30:00,19.3,19.32,19.26,19.3,863647.0,19.3,19.32,19.26,19.3,863647.0
2016-04-13 09:30:00,19.4,19.48,19.36,19.4,483768.0,19.4,19.48,19.36,19.4,483768.0
2016-04-13 10:00:00,19.4,19.42,19.34,19.35,411181.0,19.4,19.42,19.34,19.35,411181.0
2016-04-13 10:30:00,19.35,19.37,19.29,19.3,352661.0,19.35,19.37,19.29,19.3,352661.0
2016-04-13 11:00:00,19.3,19.4,19.28,19.39,613344.0,19.3,19.4,19.28,19.39,613344.0
2016-04-13 11:30:00,19.39,19.44,19.37,19.44,300518.0,19.39,19.44,19.37,19.44,300518.0
2016-04-13 12:00:00,19.44,19.48,19.39,19.48,324999.0,19.44,19.48,19.39,19.48,324999.0
2016-04-13 12:30:00,19.47,19.48,19.43,19.46,97451.0,19.47,19.48,19.43,19.46,97451.0
2016-04-13 13:00:00,19.46,19.46,19.38,19.42,253612.0,19.46,19.46,19.38,19.42,253612.0
2016-04-13 13:30:00,19.41,19.48,19.41,19.46,271353.0,19.41,19.48,19.41,19.46,271353.0
2016-04-13 14:00:00,19.46,19.5,19.45,19.48,242258.0,19.46,19.5,19.45,19.48,242258.0
2016-04-13 14:30:00,19.48,19.52,19.48,19.52,242578.0,19.48,19.52,19.48,19.52,242578.0
2016-04-13 15:00:00,19.52,19.57,19.51,19.55,378986.0,19.52,19.57,19.51,19.55,378986.0
2016-04-13 15:30:00,19.56,19.59,19.53,19.57,1505194.0,19.56,19.59,19.53,19.57,1505194.0
2016-04-14 09:30:00,19.58,19.62,19.54,19.56,390250.0,19.58,19.62,19.54,19.56,390250.0
2016-04-14 10:00:00,19.57,19.57,19.5,19.52,238847.0,19.57,19.57,19.5,19.52,238847.0
2016-04-14 10:30:00,19.52,19.57,19.49,19.54,1460481.0,19.52,19.57,19.49,19.54,1460481.0
2016-04-14 11:00:00,19.54,19.56,19.53,19.56,178885.0,19.54,19.56,19.53,19.56,178885.0
2016-04-14 11:30:00,19.56,19.6,19.55,19.57,256816.0,19.56,19.6,19.55,19.57,256816.0
2016-04-14 12:00:00,19.58,19.59,19.53,19.59,184843.0,19.58,19.59,19.53,19.59,184843.0
2016-04-14 12:30:00,19.58,19.61,19.58,19.6,80086.0,19.58,19.61,19.58,19.6,80086.0
2016-04-14 13:00:00,19.6,19.62,19.57,19.58,141246.0,19.6,19.62,19.57,19.58,141246.0
2016-04-14 13:30:00,19.58,19.59,19.54,19.56,154231.0,19.58,19.59,19.54,19.56,154231.0
2016-04-14 14:00:00,19.56,19.56,19.49,19.5,270137.0,19.56,19.56,19.49,19.5,270137.0
2016-04-14 14:30:00,19.51,19.56,19.49,19.55,245698.0,19.51,19.56,19.49,19.55,245698.0
2016-04-14 15:00:00,19.55,19.58,19.54,19.55,226025.0,19.55,19.58,19.54,19.55,226025.0
2016-04-14 15:30:00,19.55,19.57,19.53,19.54,609353.0,19.55,19.57,19.53,19.54,609353.0
2016-04-15 09:30:00,19.55,19.56,19.44,19.5,651708.0,19.55,19.56,19.44,19.5,651708.0
2016-04-15 10:00:00,19.5,19.5,19.35,19.36,441329.0,19.5,19.5,19.35,19.36,441329.0
2016-04-15 10:30:00,19.36,19.44,19.35,19.41,319665.0,19.36,19.44,19.35,19.41,319665.0
2016-04-15 11:00:00,19.4,19.42,19.37,19.42,339305.0,19.4,19.42,19.37,19.42,339305.0
2016-04-15 11:30:00,19.42,19.43,19.38,19.39,356515.0,19.42,19.43,19.38,19.39,356515.0
2016-04-15 12:00:00,19.39,19.47,19.39,19.46,240633.0,19.39,19.47,19.39,19.46,240633.0
2016-04-15 12:30:00,19.47,19.48,19.42,19.43,189697.0,19.47,19.48,19.42,19.43,189697.0
2016-04-15 13:00:00,19.43,19.43,19.39,19.42,303798.0,19.43,19.43,19.39,19.42,303798.0
2016-04-15 13:30:00,19.43,19.43,19.38,19.4,283302.0,19.43,19.43,19.38,19.4,283302.0
2016-04-15 14:00:00,19.4,19.42,19.39,19.41,361334.0,19.4,19.42,19.39,19.41,361334.0
2016-04-15 14:30:00,19.4,19.46,19.39,19.46,642628.0,19.4,19.46,19.39,19.46,642628.0
2016-04-15 15:00:00,19.45,19.49,19.44,19.48,314103.0,19.45,19.49,19.44,19.48,314103.0
2016-04-15 15:30:00,19.48,19.5,19.44,19.45,1352198.0,19.48,19.5,19.44,19.45,1352198.0
2016-04-18 09:30:00,19.46,19.5,19.36,19.44,320462.0,19.46,19.5,19.36,19.44,320462.0
2016-04-18 10:00:00,19.44,19.49,19.43,19.48,457892.0,19.44,19.49,19.43,19.48,457892.0
2016-04-18 10:30:00,19.49,19.54,19.47,19.52,549696.0,19.49,19.54,19.47,19.52,549696.0
2016-04-18 11:00:00,19.52,19.53,19.44,19.46,528644.0,19.52,19.53,19.44,19.46,528644.0
2016-04-18 11:30:00,19.46,19.46,19.4,19.41,614020.0,19.46,19.46,19.4,19.41,614020.0
2016-04-18 12:00:00,19.41,19.41,19.34,19.4,734602.0,19.41,19.41,19.34,19.4,734602.0
2016-04-18 12:30:00,19.4,19.49,19.39,19.48,420799.0,19.4,19.49,19.39,19.48,420799.0
2016-04-18 13:00:00,19.48,19.49,19.41,19.43,501241.0,19.48,19.49,19.41,19.43,501241.0
2016-04-18 13:30:00,19.43,19.45,19.42,19.44,422592.0,19.43,19.45,19.42,19.44,422592.0
2016-04-18 14:00:00,19.45,19.47,19.42,19.46,730218.0,19.45,19.47,19.42,19.46,730218.0
2016-04-18 14:30:00,19.46,19.5,19.45,19.48,662734.0,19.46,19.5,19.45,19.48,662734.0
2016-04-18 15:00:00,19.48,19.49,19.45,19.45,396688.0,19.48,19.49,19.45,19.45,396688.0
2016-04-18 15:30:00,19.46,19.49,19.45,19.47,1432912.0,19.46,19.49,19.45,19.47,1432912.0
2016-04-19 09:30:00,19.52,19.64,19.48,19.6,987724.0,19.52,19.64,19.48,19.6,987724.0
2016-04-19 10:00:00,19.59,19.62,19.5,19.58,803928.0,19.59,19.62,19.5,19.58,803928.0
2016-04-19 10:30:00,19.57,19.65,19.54,19.65,777730.0,19.57,19.65,19.54,19.65,777730.0
2016-04-19 11:00:00,19.65,19.65,19.59,19.61,689299.0,19.65,19.65,19.59,19.61,689299.0
2016-04-19 11:30:00,19.61,19.64,19.47,19.48,760878.0,19.61,19.64,19.47,19.48,760878.0
2016-04-19 12:00:00,19.49,19.55,19.49,19.54,377094.0,19.49,19.55,19.49,19.54,377094.0
2016-04-19 12:30:00,19.54,19.61,19.52,19.6,520802.0,19.54,19.61,19.52,19.6,520802.0
2016-04-19 13:00:00,19.59,19.66,19.58,19.66,385245.0,19.59,19.66,19.58,19.66,385245.0
2016-04-19 13:30:00,19.66,19.66,19.57,19.63,501081.0,19.66,19.66,19.57,19.63,501081.0
2016-04-19 14:00:00,19.62,19.63,19.56,19.57,390964.0,19.62,19.63,19.56,19.57,390964.0
2016-04-19 14:30:00,19.57,19.63,19.55,19.61,438498.0,19.57,19.63,19.55,19.61,438498.0
2016-04-19 15:00:00,19.6,19.65,19.59,19.63,588318.0,19.6,19.65,19.59,19.63,588318.0
2016-04-19 15:30:00,19.63,19.67,19.58,19.67,2374638.0,19.63,19.67,19.58,19.67,2374638.0
2016-04-20 09:30:00,19.74,19.8,19.59,19.62,745365.0,19.74,19.8,19.59,19.62,745365.0
2016-04-20 10:00:00,19.62,19.64,19.5,19.55,629778.0,19.62,19.64,19.5,19.55,629778.0
2016-04-20 10:30:00,19.55,19.58,19.38,19.45,731747.0,19.55,19.58,19.38,19.45,731747.0
2016-04-20 11:00:00,19.45,19.6,19.4,19.58,1121238.0,19.45,19.6,19.4,19.58,1121238.0
2016-04-20 11:30:00,19.58,19.61,19.53,19.54,626949.0,19.58,19.61,19.53,19.54,626949.0
2016-04-20 12:00:00,19.54,19.61,19.53,19.59,497853.0,19.54,19.61,19.53,19.59,497853.0
2016-04-20 12:30:00,19.59,19.65,19.57,19.65,446951.0,19.59,19.65,19.57,19.65,446951.0
2016-04-20 13:00:00,19.65,19.66,19.62,19.64,321980.0,19.65,19.66,19.62,19.64,321980.0
2016-04-20 13:30:00,19.65,19.74,19.62,19.73,841176.0,19.65,19.74,19.62,19.73,841176.0
2016-04-20 14:00:00,19.73,19.73,19.64,19.67,335971.0,19.73,19.73,19.64,19.67,335971.0
2016-04-20 14:30:00,19.67,19.7,19.66,19.7,295069.0,19.67,19.7,19.66,19.7,295069.0
2016-04-20 15:00:00,19.7,19.74,19.69,19.7,407580.0,19.7,19.74,19.69,19.7,407580.0
2016-04-20 15:30:00,19.71,19.71,19.63,19.64,708132.0,19.71,19.71,19.63,19.64,708132.0
2016-04-21 09:30:00,19.65,19.72,19.59,19.59,279541.0,19.65,19.72,19.59,19.59,279541.0
2016-04-21 10:00:00,19.59,19.62,19.49,19.55,369006.0,19.59,19.62,19.49,19.55,369006.0
2016-04-21 10:30:00,19.55,19.71,19.54,19.71,270811.0,19.55,19.71,19.54,19.71,270811.0
2016-04-21 11:00:00,19.71,19.71,19.64,19.66,977345.0,19.71,19.71,19.64,19.66,977345.0
2016-04-21 11:30:00,19.67,19.67,19.54,19.55,869032.0,19.67,19.67,19.54,19.55,869032.0
2016-04-21 12:00:00,19.55,19.63,19.52,19.61,336846.0,19.55,19.63,19.52,19.61,336846.0
2016-04-21 12:30:00,19.61,19.67,19.6,19.6,202094.0,19.61,19.67,19.6,19.6,202094.0
2016-04-21 13:00:00,19.61,19.62,19.56,19.57,148103.0,19.61,19.62,19.56,19.57,148103.0
2016-04-21 13:30:00,19.57,19.61,19.55,19.56,165479.0,19.57,19.61,19.55,19.56,165479.0
2016-04-21 14:00:00,19.56,19.59,19.55,19.57,291589.0,19.56,19.59,19.55,19.57,291589.0
2016-04-21 14:30:00,19.58,19.58,19.49,19.53,408630.0,19.58,19.58,19.49,19.53,408630.0
2016-04-21 15:00:00,19.53,19.56,19.5,19.51,324180.0,19.53,19.56,19.5,19.51,324180.0
2016-04-21 15:30:00,19.51,19.59,19.49,19.59,843803.0,19.51,19.59,19.49,19.59,843803.0
2016-04-22 09:30:00,19.65,19.72,19.52,19.6,948556.0,19.65,19.72,19.52,19.6,948556.0
2016-04-22 10:00:00,19.6,19.7,19.55,19.7,1360802.0,19.6,19.7,19.55,19.7,1360802.0
2016-04-22 10:30:00,19.71,19.72,19.61,19.65,446287.0,19.71,19.72,19.61,19.65,446287.0
2016-04-22 11:00:00,19.65,19.7,19.63,19.66,453022.0,19.65,19.7,19.63,19.66,453022.0
2016-04-22 11:30:00,19.66,19.73,19.65,19.7,666013.0,19.66,19.73,19.65,19.7,666013.0
2016-04-22 12:00:00,19.69,19.71,19.66,19.7,429155.0,19.69,19.71,19.66,19.7,429155.0
2016-04-22 12:30:00,19.7,19.73,19.68,19.69,309514.0,19.7,19.73,19.68,19.69,309514.0
2016-04-22 13:00:00,19.7,19.78,19.7,19.75,273401.0,19.7,19.78,19.7,19.75,273401.0
2016-04-22 13:30:00,19.75,19.83,19.74,19.79,455193.0,19.75,19.83,19.74,19.79,455193.0
2016-04-22 14:00:00,19.79,19.82,19.75,19.82,212140.0,19.79,19.82,19.75,19.82,212140.0
2016-04-22 14:30:00,19.81,19.84,19.8,19.84,320062.0,19.81,19.84,19.8,19.84,320062.0
2016-04-22 15:00:00,19.84,19.84,19.78,19.8,499261.0,19.84,19.84,19.78,19.8,499261.0
2016-04-22 15:30:00,19.81,19.81,19.74,19.76,1056930.0,19.81,19.81,19.74,19.76,1056930.0
2016-04-25 09:30:00,19.72,19.82,19.71,19.75,659476.0,19.72,19.82,19.71,19.75,659476.0
2016-04-25 10:00:00,19.75,19.81,19.72,19.78,678464.0,19.75,19.81,19.72,19.78,678464.0
2016-04-25 10:30:00,19.78,19.84,19.77,19.8,609670.0,19.78,19.84,19.77,19.8,609670.0
2016-04-25 11:00:00,19.8,19.81,19.72,19.75,404177.0,19.8,19.81,19.72,19.75,404177.0
2016-04-25 11:30:00,19.75,19.75,19.67,19.7,807991.0,19.75,19.75,19.67,19.7,807991.0
2016-04-25 12:00:00,19.7,19.72,19.67,19.69,288309.0,19.7,19.72,19.67,19.69,288309.0
2016-04-25 12:30:00,19.69,19.74,19.68,19.71,403921.0,19.69,19.74,19.68,19.71,403921.0
2016-04-25 13:00:00,19.71,19.73,19.66,19.7,435546.0,19.71,19.73,19.66,19.7,435546.0
2016-04-25 13:30:00,19.7,19.72,19.67,19.7,370883.0,19.7,19.72,19.67,19.7,370883.0
2016-04-25 14:00:00,19.7,19.76,19.67,19.73,1523431.0,19.7,19.76,19.67,19.73,1523431.0
2016-04-25 14:30:00,19.73,19.74,19.67,19.7,456371.0,19.73,19.74,19.67,19.7,456371.0
2016-04-25 15:00:00,19.7,19.7,19.66,19.69,361423.0,19.7,19.7,19.66,19.69,361423.0
2016-04-25 15:30:00,19.69,19.74,19.68,19.74,2178364.0,19.69,19.74,19.68,19.74,2178364.0
2016-04-26 09:30:00,19.84,19.87,19.74,19.84,857536.0,19.84,19.87,19.74,19.84,857536.0
2016-04-26 10:00:00,19.84,19.87,19.78,19.81,642042.0,19.84,19.87,19.78,19.81,642042.0
2016-04-26 10:30:00,19.8,19.82,19.61,19.68,976253.0,19.8,19.82,19.61,19.68,976253.0
2016-04-26 11:00:00,19.67,19.69,19.61,19.61,583079.0,19.67,19.69,19.61,19.61,583079.0
2016-04-26 11:30:00,19.61,19.73,19.61,19.68,700801.0,19.61,19.73,19.61,19.68,700801.0
2016-04-26 12:00:00,19.69,19.78,19.68,19.74,475170.0,19.69,19.78,19.68,19.74,475170.0
2016-04-26 12:30:00,19.74,19.77,19.7,19.71,340503.0,19.74,19.77,19.7,19.71,340503.0
2016-04-26 13:00:00,19.71,19.72,19.65,19.67,379211.0,19.71,19.72,19.65,19.67,379211.0
2016-04-26 13:30:00,19.66,19.69,19.59,19.63,759092.0,19.66,19.69,19.59,19.63,759092.0
2016-04-26 14:00:00,19.62,19.66,19.62,19.63,572758.0,19.62,19.66,19.62,19.63,572758.0
2016-04-26 14:30:00,19.62,19.71,19.61,19.67,1647059.0,19.62,19.71,19.61,19.67,1647059.0
2016-04-26 15:00:00,19.67,19.71,19.66,19.66,743919.0,19.67,19.71,19.66,19.66,743919.0
2016-04-26 15:30:00,19.66,19.7,19.64,19.68,2619833.0,19.66,19.7,19.64,19.68,2619833.0
2016-04-27 09:30:00,21.45,21.64,20.97,21.62,6940334.0,21.45,21.64,20.97,21.62,6940334.0
2016-04-27 10:00:00,21.62,21.74,21.25,21.28,5761943.0,21.62,21.74,21.25,21.28,5761943.0
2016-04-27 10:30:00,21.28,21.66,21.21,21.6,3783450.0,21.28,21.66,21.21,21.6,3783450.0
2016-04-27 11:00:00,21.61,21.76,21.49,21.76,2252780.0,21.61,21.76,21.49,21.76,2252780.0
2016-04-27 11:30:00,21.76,21.9,21.67,21.87,1931953.0,21.76,21.9,21.67,21.87,1931953.0
2016-04-27 12:00:00,21.87,21.96,21.81,21.95,1975049.0,21.87,21.96,21.81,21.95,1975049.0
2016-04-27 12:30:00,21.96,22.03,21.82,21.9,2187587.0,21.96,22.03,21.82,21.9,2187587.0
2016-04-27 13:00:00,21.9,22.0,21.66,21.7,2279050.0,21.9,22.0,21.66,21.7,2279050.0
2016-04-27 13:30:00,21.7,21.76,21.6,21.68,2562446.0,21.7,21.76,21.6,21.68,2562446.0
2016-04-27 14:00:00,21.68,21.94,21.66,21.82,2303592.0,21.68,21.94,21.66,21.82,2303592.0
2016-04-27 14:30:00,21.83,21.94,21.76,21.8,1973110.0,21.83,21.94,21.76,21.8,1973110.0
2016-04-27 15:00:00,21.8,21.99,21.79,21.94,3520034.0,21.8,21.99,21.79,21.94,3520034.0
2016-04-27 15:30:00,21.94,22.05,21.87,21.9,5766802.0,21.94,22.05,21.87,21.9,5766802.0
2016-04-28 09:30:00,22.07,22.41,22.02,22.33,5333884.0,22.07,22.41,22.02,22.33,5333884.0
2016-04-28 10:00:00,22.32,22.42,22.25,22.3,3398003.0,22.32,22.42,22.25,22.3,3398003.0
2016-04-28 10:30:00,22.31,22.32,22.05,22.13,2525613.0,22.31,22.32,22.05,22.13,2525613.0
2016-04-28 11:00:00,22.14,22.21,22.09,22.1,1331051.0,22.14,22.21,22.09,22.1,1331051.0
2016-04-28 11:30:00,22.1,22.19,22.05,22.18,1984818.0,22.1,22.19,22.05,22.18,1984818.0
2016-04-28 12:00:00,22.18,22.21,22.13,22.14,680222.0,22.18,22.21,22.13,22.14,680222.0
2016-04-28 12:30:00,22.14,22.15,22.03,22.09,1301239.0,22.14,22.15,22.03,22.09,1301239.0
2016-04-28 13:00:00,22.09,22.16,22.04,22.15,1121830.0,22.09,22.16,22.04,22.15,1121830.0
2016-04-28 13:30:00,22.16,22.16,22.07,22.09,816654.0,22.16,22.16,22.07,22.09,816654.0
2016-04-28 14:00:00,22.1,22.11,22.04,22.04,676058.0,22.1,22.11,22.04,22.04,676058.0
2016-04-28 14:30:00,22.04,22.07,21.97,22.05,1279983.0,22.04,22.07,21.97,22.05,1279983.0
2016-04-28 15:00:00,22.05,22.08,21.87,21.88,2584662.0,22.05,22.08,21.87,21.88,2584662.0
2016-04-28 15:30:00,21.88,21.91,21.7,21.84,4434131.0,21.88,21.91,21.7,21.84,4434131.0
2016-04-29 09:30:00,21.65,21.88,21.65,21.77,1074575.0,21.65,21.88,21.65,21.77,1074575.0
2016-04-29 10:00:00,21.76,21.91,21.71,21.89,669008.0,21.76,21.91,21.71,21.89,669008.0
2016-04-29 10:30:00,21.89,21.96,21.84,21.88,863549.0,21.89,21.96,21.84,21.88,863549.0
2016-04-29 11:00:00,21.87,21.9,21.74,21.75,716361.0,21.87,21.9,21.74,21.75,716361.0
2016-04-29 11:30:00,21.75,21.79,21.72,21.78,599180.0,21.75,21.79,21.72,21.78,599180.0
2016-04-29 12:00:00,21.78,21.89,21.74,21.88,605077.0,21.78,21.89,21.74,21.88,605077.0
2016-04-29 12:30:00,21.88,21.92,21.86,21.88,404479.0,21.88,21.92,21.86,21.88,404479.0
2016-04-29 13:00:00,21.88,21.88,21.8,21.8,615262.0,21.88,21.88,21.8,21.8,615262.0
2016-04-29 13:30:00,21.8,21.81,21.74,21.76,492164.0,21.8,21.81,21.74,21.76,492164.0
2016-04-29 14:00:00,21.76,21.8,21.69,21.74,509669.0,21.76,21.8,21.69,21.74,509669.0
2016-04-29 14:30:00,21.75,21.8,21.72,21.73,697523.0,21.75,21.8,21.72,21.73,697523.0
2016-04-29 15:00:00,21.73,21.87,21.73,21.81,895328.0,21.73,21.87,21.73,21.81,895328.0
2016-04-29 15:30:00,21.82,21.94,21.8,21.92,2148225.0,21.82,21.94,21.8,21.92,2148225.0
2016-05-02 09:30:00,21.92,22.22,21.86,22.18,1222497.0,21.92,22.22,21.86,22.18,1222497.0
2016-05-02 10:00:00,22.17,22.22,22.07,22.07,833539.0,22.17,22.22,22.07,22.07,833539.0
2016-05-02 10:30:00,22.07,22.12,22.0,22.05,597609.0,22.07,22.12,22.0,22.05,597609.0
2016-05-02 11:00:00,22.05,22.06,21.93,22.0,583839.0,22.05,22.06,21.93,22.0,583839.0
2016-05-02 11:30:00,22.0,22.01,21.94,21.95,484075.0,22.0,22.01,21.94,21.95,484075.0
2016-05-02 12:00:00,21.95,21.97,21.88,21.93,634627.0,21.95,21.97,21.88,21.93,634627.0
2016-05-02 12:30:00,21.93,21.95,21.87,21.89,1028975.0,21.93,21.95,21.87,21.89,1028975.0
2016-05-02 13:00:00,21.9,21.94,21.87,21.91,650319.0,21.9,21.94,21.87,21.91,650319.0
2016-05-02 13:30:00,21.91,21.92,21.87,21.91,558784.0,21.91,21.92,21.87,21.91,558784.0
2016-05-02 14:00:00,21.9,21.93,21.88,21.91,530226.0,21.9,21.93,21.88,21.91,530226.0
2016-05-02 14:30:00,21.92,21.92,21.84,21.86,717839.0,21.92,21.92,21.84,21.86,717839.0
2016-05-02 15:00:00,21.85,21.94,21.84,21.92,584348.0,21.85,21.94,21.84,21.92,584348.0
2016-05-02 15:30:00,21.93,22.0,21.91,22.0,1660685.0,21.93,22.0,21.91,22.0,1660685.0
2016-05-03 09:30:00,21.89,22.02,21.79,21.86,660707.0,21.89,22.02,21.79,21.86,660707.0
2016-05-03 10:00:00,21.85,21.86,21.72,21.76,817575.0,21.85,21.86,21.72,21.76,817575.0
2016-05-03 10:30:00,21.75,21.78,21.63,21.64,582793.0,21.75,21.78,21.63,21.64,582793.0
2016-05-03 11:00:00,21.65,21.66,21.6,21.64,380188.0,21.65,21.66,21.6,21.64,380188.0
2016-05-03 11:30:00,21.63,21.72,21.61,21.69,1286421.0,21.63,21.72,21.61,21.69,1286421.0
2016-05-03 12:00:00,21.68,21.7,21.64,21.67,247840.0,21.68,21.7,21.64,21.67,247840.0
2016-05-03 12:30:00,21.67,21.76,21.66,21.74,238966.0,21.67,21.76,21.66,21.74,238966.0
2016-05-03 13:00:00,21.74,21.81,21.73,21.77,298616.0,21.74,21.81,21.73,21.77,298616.0
2016-05-03 13:30:00,21.77,21.89,21.76,21.86,809679.0,21.77,21.89,21.76,21.86,809679.0
2016-05-03 14:00:00,21.86,21.91,21.8,21.83,444352.0,21.86,21.91,21.8,21.83,444352.0
2016-05-03 14:30:00,21.84,21.88,21.81,21.87,359470.0,21.84,21.88,21.81,21.87,359470.0
2016-05-03 15:00:00,21.88,21.89,21.78,21.8,546533.0,21.88,21.89,21.78,21.8,546533.0
2016-05-03 15:30:00,21.8,21.82,21.75,21.77,969852.0,21.8,21.82,21.75,21.77,969852.0
2016-05-04 09:30:00,21.67,21.7,21.47,21.66,683428.0,21.67,21.7,21.47,21.66,683428.0
2016-05-04 10:00:00,21.66,21.79,21.66,21.75,782241.0,21.66,21.79,21.66,21.75,782241.0
2016-05-04 10:30:00,21.74,21.81,21.73,21.78,449486.0,21.74,21.81,21.73,21.78,449486.0
2016-05-04 11:00:00,21.77,21.79,21.73,21.78,545595.0,21.77,21.79,21.73,21.78,545595.0
2016-05-04 11:30:00,21.78,21.89,21.77,21.88,647803.0,21.78,21.89,21.77,21.88,647803.0
2016-05-04 12:00:00,21.89,21.89,21.78,21.84,457699.0,21.89,21.89,21.78,21.84,457699.0
2016-05-04 12:30:00,21.84,21.87,21.82,21.83,333248.0,21.84,21.87,21.82,21.83,333248.0
2016-05-04 13:00:00,21.84,21.85,21.79,21.84,211795.0,21.84,21.85,21.79,21.84,211795.0
2016-05-04 13:30:00,21.83,21.86,21.81,21.83,387697.0,21.83,21.86,21.81,21.83,387697.0
2016-05-04 14:00:00,21.83,21.86,21.78,21.84,319479.0,21.83,21.86,21.78,21.84,319479.0
2016-05-04 14:30:00,21.85,21.85,21.77,21.78,274123.0,21.85,21.85,21.77,21.78,274123.0
2016-05-04 15:00:00,21.79,21.82,21.76,21.82,307970.0,21.79,21.82,21.76,21.82,307970.0
2016-05-04 15:30:00,21.82,21.84,21.78,21.8,2184712.0,21.82,21.84,21.78,21.8,2184712.0
2016-05-05 09:30:00,21.77,21.86,21.69,21.72,887602.0,21.77,21.86,21.69,21.72,887602.0
2016-05-05 10:00:00,21.72,21.92,21.71,21.85,861824.0,21.72,21.92,21.71,21.85,861824.0
2016-05-05 10:30:00,21.85,21.86,21.78,21.82,533146.0,21.85,21.86,21.78,21.82,533146.0
2016-05-05 11:00:00,21.82,21.84,21.76,21.77,526376.0,21.82,21.84,21.76,21.77,526376.0
2016-05-05 11:30:00,21.76,21.87,21.74,21.86,638572.0,21.76,21.87,21.74,21.86,638572.0
2016-05-05 12:00:00,21.86,21.87,21.82,21.85,338495.0,21.86,21.87,21.82,21.85,338495.0
2016-05-05 12:30:00,21.85,21.88,21.83,21.87,300807.0,21.85,21.88,21.83,21.87,300807.0
2016-05-05 13:00:00,21.87,21.88,21.77,21.79,390322.0,21.87,21.88,21.77,21.79,390322.0
2016-05-05 13:30:00,21.79,21.83,21.78,21.83,396091.0,21.79,21.83,21.78,21.83,396091.0
2016-05-05 14:00:00,21.83,21.86,21.82,21.83,467646.0,21.83,21.86,21.82,21.83,467646.0
2016-05-05 14:30:00,21.84,21.86,21.81,21.83,414500.0,21.84,21.86,21.81,21.83,414500.0
2016-05-05 15:00:00,21.82,21.84,21.8,21.81,493777.0,21.82,21.84,21.8,21.81,493777.0
2016-05-05 15:30:00,21.8,21.81,21.77,21.8,1254423.0,21.8,21.81,21.77,21.8,1254423.0
2016-05-06 09:30:00,21.72,21.99,21.68,21.85,819130.0,21.72,21.99,21.68,21.85,819130.0
2016-05-06 10:00:00,21.85,21.96,21.8,21.86,626534.0,21.85,21.96,21.8,21.86,626534.0
2016-05-06 10:30:00,21.85,21.86,21.68,21.68,826445.0,21.85,21.86,21.68,21.68,826445.0
2016-05-06 11:00:00,21.69,21.82,21.64,21.82,664025.0,21.69,21.82,21.64,21.82,664025.0
2016-05-06 11:30:00,21.82,21.88,21.8,21.82,1894542.0,21.82,21.88,21.8,21.82,1894542.0
2016-05-06 12:00:00,21.82,21.86,21.79,21.85,333866.0,21.82,21.86,21.79,21.85,333866.0
2016-05-06 12:30:00,21.84,21.87,21.82,21.85,206876.0,21.84,21.87,21.82,21.85,206876.0
2016-05-06 13:00:00,21.86,21.96,21.85,21.95,357495.0,21.86,21.96,21.85,21.95,357495.0
2016-05-06 13:30:00,21.95,21.98,21.93,21.98,358729.0,21.95,21.98,21.93,21.98,358729.0
2016-05-06 14:00:00,21.98,22.06,21.98,22.04,715841.0,21.98,22.06,21.98,22.04,715841.0
2016-05-06 14:30:00,22.05,22.05,21.99,22.01,754434.0,22.05,22.05,21.99,22.01,754434.0
2016-05-06 15:00:00,22.02,22.08,22.01,22.05,578382.0,22.02,22.08,22.01,22.05,578382.0
2016-05-06 15:30:00,22.06,22.06,21.99,22.03,1043530.0,22.06,22.06,21.99,22.03,1043530.0
2016-05-09 09:30:00,22.0,22.22,21.96,22.17,913635.0,22.0,22.22,21.96,22.17,913635.0
2016-05-09 10:00:00,22.18,22.19,22.04,22.05,620745.0,22.18,22.19,22.04,22.05,620745.0
2016-05-09 10:30:00,22.04,22.09,22.01,22.06,702234.0,22.04,22.09,22.01,22.06,702234.0
2016-05-09 11:00:00,22.05,22.1,22.0,22.01,500596.0,22.05,22.1,22.0,22.01,500596.0
2016-05-09 11:30:00,22.01,22.1,22.01,22.09,351230.0,22.01,22.1,22.01,22.09,351230.0
2016-05-09 12:00:00,22.08,22.12,22.05,22.1,287798.0,22.08,22.12,22.05,22.1,287798.0
2016-05-09 12:30:00,22.11,22.13,22.05,22.05,333044.0,22.11,22.13,22.05,22.05,333044.0
2016-05-09 13:00:00,22.05,22.07,22.01,22.05,441647.0,22.05,22.07,22.01,22.05,441647.0
2016-05-09 13:30:00,22.05,22.08,22.02,22.05,348563.0,22.05,22.08,22.02,22.05,348563.0
2016-05-09 14:00:00,22.06,22.15,22.05,22.14,524105.0,22.06,22.15,22.05,22.14,524105.0
2016-05-09 14:30:00,22.15,22.2,22.14,22.17,372383.0,22.15,22.2,22.14,22.17,372383.0
2016-05-09 15:00:00,22.17,22.18,22.14,22.16,404408.0,22.17,22.18,22.14,22.16,404408.0
2016-05-09 15:30:00,22.16,22.17,22.12,22.15,1372565.0,22.16,22.17,22.12,22.15,1372565.0
2016-05-10 09:30:00,22.2,22.25,22.14,22.18,574104.0,22.2,22.25,22.14,22.18,574104.0
2016-05-10 10:00:00,22.18,22.22,22.13,22.14,1253038.0,22.18,22.22,22.13,22.14,1253038.0
2016-05-10 10:30:00,22.15,22.23,22.14,22.21,321270.0,22.15,22.23,22.14,22.21,321270.0
2016-05-10 11:00:00,22.21,22.22,22.18,22.2,419016.0,22.21,22.22,22.18,22.2,419016.0
2016-05-10 11:30:00,22.2,22.21,22.17,22.21,1049414.0,22.2,22.21,22.17,22.21,1049414.0
2016-05-10 12:00:00,22.21,22.21,22.13,22.14,587983.0,22.21,22.21,22.13,22.14,587983.0
2016-05-10 12:30:00,22.14,22.17,22.1,22.14,353407.0,22.14,22.17,22.1,22.14,353407.0
2016-05-10 13:00:00,22.13,22.16,22.11,22.15,237011.0,22.13,22.16,22.11,22.15,237011.0
2016-05-10 13:30:00,22.15,22.21,22.14,22.2,193002.0,22.15,22.21,22.14,22.2,193002.0
2016-05-10 14:00:00,22.2,22.21,22.16,22.21,237331.0,22.2,22.21,22.16,22.21,237331.0
2016-05-10 14:30:00,22.21,22.21,22.18,22.21,175751.0,22.21,22.21,22.18,22.21,175751.0
2016-05-10 15:00:00,22.2,22.21,22.17,22.2,415171.0,22.2,22.21,22.17,22.2,415171.0
2016-05-10 15:30:00,22.2,22.22,22.17,22.21,685039.0,22.2,22.22,22.17,22.21,685039.0
2016-05-11 09:30:00,22.15,22.24,22.1,22.2,383435.0,22.15,22.24,22.1,22.2,383435.0
2016-05-11 10:00:00,22.19,22.25,22.16,22.24,302149.0,22.19,22.25,22.16,22.24,302149.0
2016-05-11 10:30:00,22.24,22.25,22.15,22.19,353609.0,22.24,22.25,22.15,22.19,353609.0
2016-05-11 11:00:00,22.19,22.19,22.1,22.15,209088.0,22.19,22.19,22.1,22.15,209088.0
2016-05-11 11:30:00,22.14,22.2,22.11,22.14,251435.0,22.14,22.2,22.11,22.14,251435.0
2016-05-11 12:00:00,22.14,22.17,22.12,22.15,237430.0,22.14,22.17,22.12,22.15,237430.0
2016-05-11 12:30:00,22.15,22.21,22.14,22.17,189709.0,22.15,22.21,22.14,22.17,189709.0
2016-05-11 13:00:00,22.17,22.18,22.12,22.14,260949.0,22.17,22.18,22.12,22.14,260949.0
2016-05-11 13:30:00,22.14,22.17,22.1,22.1,248821.0,22.14,22.17,22.1,22.1,248821.0
2016-05-11 14:00:00,22.1,22.12,22.07,22.11,371336.0,22.1,22.12,22.07,22.11,371336.0
2016-05-11 14:30:00,22.11,22.13,22.08,22.12,224267.0,22.11,22.13,22.08,22.12,224267.0
2016-05-11 15:00:00,22.13,22.17,22.1,22.15,370102.0,22.13,22.17,22.1,22.15,370102.0
2016-05-11 15:30:00,22.15,22.16,22.04,22.06,1154628.0,22.15,22.16,22.04,22.06,1154628.0
2016-05-12 09:30:00,22.21,22.21,22.0,22.0,331267.0,22.21,22.21,22.0,22.0,331267.0
2016-05-12 10:00:00,22.0,22.05,21.91,22.0,581507.0,22.0,22.05,21.91,22.0,581507.0
2016-05-12 10:30:00,22.0,22.03,21.94,22.01,516111.0,22.0,22.03,21.94,22.01,516111.0
2016-05-12 11:00:00,22.01,22.02,21.93,21.96,429922.0,22.01,22.02,21.93,21.96,429922.0
2016-05-12 11:30:00,21.97,21.97,21.89,21.9,462321.0,21.97,21.97,21.89,21.9,462321.0
2016-05-12 12:00:00,21.91,21.92,21.87,21.9,233460.0,21.91,21.92,21.87,21.9,233460.0
2016-05-12 12:30:00,21.89,21.92,21.84,21.91,249647.0,21.89,21.92,21.84,21.91,249647.0
2016-05-12 13:00:00,21.91,21.92,21.87,21.89,172427.0,21.91,21.92,21.87,21.89,172427.0
2016-05-12 13:30:00,21.89,21.97,21.85,21.97,350495.0,21.89,21.97,21.85,21.97,350495.0
2016-05-12 14:00:00,21.98,22.08,21.97,22.08,341956.0,21.98,22.08,21.97,22.08,341956.0
2016-05-12 14:30:00,22.07,22.15,22.06,22.13,356442.0,22.07,22.15,22.06,22.13,356442.0
2016-05-12 15:00:00,22.13,22.13,22.07,22.11,389758.0,22.13,22.13,22.07,22.11,389758.0
2016-05-12 15:30:00,22.11,22.12,22.05,22.06,739516.0,22.11,22.12,22.05,22.06,739516.0
2016-05-13 09:30:00,22.0,22.27,21.92,22.23,1001449.0,22.0,22.27,21.92,22.23,1001449.0
2016-05-13 10:00:00,22.24,22.28,22.17,22.2,643958.0,22.24,22.28,22.17,22.2,643958.0
2016-05-13 10:30:00,22.2,22.22,22.02,22.02,597608.0,22.2,22.22,22.02,22.02,597608.0
2016-05-13 11:00:00,22.03,22.19,22.03,22.18,458105.0,22.03,22.19,22.03,22.18,458105.0
2016-05-13 11:30:00,22.19,22.25,22.15,22.16,592098.0,22.19,22.25,22.15,22.16,592098.0
2016-05-13 12:00:00,22.16,22.18,22.09,22.15,311159.0,22.16,22.18,22.09,22.15,311159.0
2016-05-13 12:30:00,22.15,22.27,22.1,22.24,1375197.0,22.15,22.27,22.1,22.24,1375197.0
2016-05-13 13:00:00,22.24,22.34,22.24,22.32,2774883.0,22.24,22.34,22.24,22.32,2774883.0
2016-05-13 13:30:00,22.32,22.33,22.16,22.19,775039.0,22.32,22.33,22.16,22.19,775039.0
2016-05-13 14:00:00,22.18,22.21,22.1,22.13,495188.0,22.18,22.21,22.1,22.13,495188.0
2016-05-13 14:30:00,22.12,22.26,22.11,22.25,1424890.0,22.12,22.26,22.11,22.25,1424890.0
2016-05-13 15:00:00,22.24,22.34,22.21,22.26,1648124.0,22.24,22.34,22.21,22.26,1648124.0
2016-05-13 15:30:00,22.27,22.36,22.26,22.36,3760471.0,22.27,22.36,22.26,22.36,3760471.0
2016-05-16 09:30:00,22.37,22.6,22.31,22.58,2141454.0,22.37,22.6,22.31,22.58,2141454.0
2016-05-16 10:00:00,22.59,22.75,22.57,22.64,3341151.0,22.59,22.75,22.57,22.64,3341151.0
2016-05-16 10:30:00,22.64,22.65,22.54,22.58,1595191.0,22.64,22.65,22.54,22.58,1595191.0
2016-05-16 11:00:00,22.57,22.71,22.56,22.7,678551.0,22.57,22.71,22.56,22.7,678551.0
2016-05-16 11:30:00,22.7,22.84,22.7,22.82,887439.0,22.7,22.84,22.7,22.82,887439.0
2016-05-16 12:00:00,22.81,22.9,22.79,22.86,615150.0,22.81,22.9,22.79,22.86,615150.0
2016-05-16 12:30:00,22.86,23.01,22.84,22.92,1415936.0,22.86,23.01,22.84,22.92,1415936.0
2016-05-16 13:00:00,22.92,22.95,22.85,22.94,732905.0,22.92,22.95,22.85,22.94,732905.0
2016-05-16 13:30:00,22.95,22.95,22.81,22.81,1009757.0,22.95,22.95,22.81,22.81,1009757.0
2016-05-16 14:00:00,22.82,22.84,22.71,22.77,2251889.0,22.82,22.84,22.71,22.77,2251889.0
2016-05-16 14:30:00,22.77,22.78,22.69,22.71,1307141.0,22.77,22.78,22.69,22.71,1307141.0
2016-05-16 15:00:00,22.71,22.75,22.65,22.69,2018090.0,22.71,22.75,22.65,22.69,2018090.0
2016-05-16 15:30:00,22.69,22.72,22.64,22.66,3803713.0,22.69,22.72,22.64,22.66,3803713.0
2016-05-17 09:30:00,22.67,22.74,22.54,22.55,981890.0,22.67,22.74,22.54,22.55,981890.0
2016-05-17 10:00:00,22.56,22.62,22.54,22.57,635599.0,22.56,22.62,22.54,22.57,635599.0
2016-05-17 10:30:00,22.56,22.63,22.53,22.55,509832.0,22.56,22.63,22.53,22.55,509832.0
2016-05-17 11:00:00,22.55,22.57,22.48,22.49,777348.0,22.55,22.57,22.48,22.49,777348.0
2016-05-17 11:30:00,22.49,22.59,22.47,22.55,790358.0,22.49,22.59,22.47,22.55,790358.0
2016-05-17 12:00:00,22.56,22.56,22.42,22.45,318985.0,22.56,22.56,22.42,22.45,318985.0
2016-05-17 12:30:00,22.45,22.49,22.39,22.4,406036.0,22.45,22.49,22.39,22.4,406036.0
2016-05-17 13:00:00,22.39,22.43,22.37,22.41,517970.0,22.39,22.43,22.37,22.41,517970.0
2016-05-17 13:30:00,22.41,22.43,22.37,22.37,434627.0,22.41,22.43,22.37,22.37,434627.0
2016-05-17 14:00:00,22.37,22.39,22.21,22.26,923683.0,22.37,22.39,22.21,22.26,923683.0
2016-05-17 14:30:00,22.27,22.33,22.26,22.29,1310025.0,22.27,22.33,22.26,22.29,1310025.0
2016-05-17 15:00:00,22.28,22.29,22.17,22.21,1029927.0,22.28,22.29,22.17,22.21,1029927.0
2016-05-17 15:30:00,22.21,22.31,22.19,22.3,1622042.0,22.21,22.31,22.19,22.3,1622042.0
2016-05-18 09:30:00,22.27,22.36,22.2,22.34,547216.0,22.27,22.36,22.2,22.34,547216.0
2016-05-18 10:00:00,22.34,22.36,22.3,22.34,351681.0,22.34,22.36,22.3,22.34,351681.0
2016-05-18 10:30:00,22.34,22.36,22.26,22.31,367210.0,22.34,22.36,22.26,22.31,367210.0
2016-05-18 11:00:00,22.31,22.39,22.29,22.38,390763.0,22.31,22.39,22.29,22.38,390763.0
2016-05-18 11:30:00,22.38,22.42,22.3,22.31,597536.0,22.38,22.42,22.3,22.31,597536.0
2016-05-18 12:00:00,22.31,22.35,22.31,22.31,419493.0,22.31,22.35,22.31,22.31,419493.0
2016-05-18 12:30:00,22.32,22.37,22.29,22.37,250337.0,22.32,22.37,22.29,22.37,250337.0
2016-05-18 13:00:00,22.37,22.41,22.35,22.4,343493.0,22.37,22.41,22.35,22.4,343493.0
2016-05-18 13:30:00,22.4,22.41,22.31,22.32,659188.0,22.4,22.41,22.31,22.32,659188.0
2016-05-18 14:00:00,22.32,22.32,22.1,22.1,585458.0,22.32,22.32,22.1,22.1,585458.0
2016-05-18 14:30:00,22.1,22.31,22.08,22.28,1066716.0,22.1,22.31,22.08,22.28,1066716.0
2016-05-18 15:00:00,22.29,22.37,22.26,22.26,634113.0,22.29,22.37,22.26,22.26,634113.0
2016-05-18 15:30:00,22.27,22.32,22.22,22.3,1631969.0,22.27,22.32,22.22,22.3,1631969.0
2016-05-19 09:30:00,22.15,22.31,22.1,22.1,452533.0,22.15,22.31,22.1,22.1,452533.0
2016-05-19 10:00:00,22.1,22.22,22.09,22.21,787344.0,22.1,22.22,22.09,22.21,787344.0
2016-05-19 10:30:00,22.21,22.26,22.09,22.1,900184.0,22.21,22.26,22.09,22.1,900184.0
2016-05-19 11:00:00,22.1,22.24,22.09,22.16,790876.0,22.1,22.24,22.09,22.16,790876.0
2016-05-19 11:30:00,22.16,22.16,22.07,22.11,362037.0,22.16,22.16,22.07,22.11,362037.0
2016-05-19 12:00:00,22.11,22.15,22.08,22.1,323414.0,22.11,22.15,22.08,22.1,323414.0
2016-05-19 12:30:00,22.11,22.12,22.03,22.03,325457.0,22.11,22.12,22.03,22.03,325457.0
2016-05-19 13:00:00,22.02,22.11,22.02,22.09,250301.0,22.02,22.11,22.02,22.09,250301.0
2016-05-19 13:30:00,22.09,22.14,22.07,22.1,357761.0,22.09,22.14,22.07,22.1,357761.0
2016-05-19 14:00:00,22.1,22.2,22.09,22.18,528319.0,22.1,22.2,22.09,22.18,528319.0
2016-05-19 14:30:00,22.19,22.19,22.1,22.11,304147.0,22.19,22.19,22.1,22.11,304147.0
2016-05-19 15:00:00,22.11,22.19,22.11,22.16,442836.0,22.11,22.19,22.11,22.16,442836.0
2016-05-19 15:30:00,22.17,22.2,22.14,22.17,994793.0,22.17,22.2,22.14,22.17,994793.0
2016-05-20 09:30:00,22.29,22.34,22.21,22.33,875018.0,22.29,22.34,22.21,22.33,875018.0
2016-05-20 10:00:00,22.33,22.35,22.25,22.3,499273.0,22.33,22.35,22.25,22.3,499273.0
2016-05-20 10:30:00,22.3,22.41,22.27,22.41,873275.0,22.3,22.41,22.27,22.41,873275.0
2016-05-20 11:00:00,22.41,22.52,22.38,22.48,989165.0,22.41,22.52,22.38,22.48,989165.0
2016-05-20 11:30:00,22.48,22.5,22.4,22.41,279682.0,22.48,22.5,22.4,22.41,279682.0
2016-05-20 12:00:00,22.4,22.43,22.37,22.38,273245.0,22.4,22.43,22.37,22.38,273245.0
2016-05-20 12:30:00,22.38,22.38,22.37,22.37,173161.0,22.38,22.38,22.37,22.37,173161.0
2016-05-20 13:00:00,22.38,22.41,22.36,22.38,426195.0,22.38,22.41,22.36,22.38,426195.0
2016-05-20 13:30:00,22.38,22.41,22.32,22.33,552506.0,22.38,22.41,22.32,22.33,552506.0
2016-05-20 14:00:00,22.33,22.39,22.33,22.38,542735.0,22.33,22.39,22.33,22.38,542735.0
2016-05-20 14:30:00,22.39,22.4,22.3,22.3,311239.0,22.39,22.4,22.3,22.3,311239.0
2016-05-20 15:00:00,22.3,22.33,22.27,22.31,644008.0,22.3,22.33,22.27,22.31,644008.0
2016-05-20 15:30:00,22.31,22.39,22.3,22.37,1187986.0,22.31,22.39,22.3,22.37,1187986.0
2016-05-23 09:30:00,22.15,22.4,22.0,22.36,868641.0,22.15,22.4,22.0,22.36,868641.0
2016-05-23 10:00:00,22.37,22.44,22.35,22.39,816746.0,22.37,22.44,22.35,22.39,816746.0
2016-05-23 10:30:00,22.39,22.43,22.39,22.4,292017.0,22.39,22.43,22.39,22.4,292017.0
2016-05-23 11:00:00,22.4,22.47,22.39,22.42,351916.0,22.4,22.47,22.39,22.42,351916.0
2016-05-23 11:30:00,22.42,22.42,22.35,22.35,287879.0,22.42,22.42,22.35,22.35,287879.0
2016-05-23 12:00:00,22.36,22.41,22.34,22.37,272265.0,22.36,22.41,22.34,22.37,272265.0
2016-05-23 12:30:00,22.38,22.45,22.36,22.44,393357.0,22.38,22.45,22.36,22.44,393357.0
2016-05-23 13:00:00,22.44,22.49,22.43,22.47,262393.0,22.44,22.49,22.43,22.47,262393.0
2016-05-23 13:30:00,22.47,22.47,22.38,22.39,192162.0,22.47,22.47,22.38,22.39,192162.0
2016-05-23 14:00:00,22.39,22.5,22.39,22.47,693016.0,22.39,22.5,22.39,22.47,693016.0
2016-05-23 14:30:00,22.48,22.5,22.45,22.45,639745.0,22.48,22.5,22.45,22.45,639745.0
2016-05-23 15:00:00,22.46,22.46,22.38,22.39,356556.0,22.46,22.46,22.38,22.39,356556.0
2016-05-23 15:30:00,22.39,22.42,22.33,22.37,1000038.0,22.39,22.42,22.33,22.37,1000038.0
2016-05-24 09:30:00,22.48,22.62,22.42,22.6,560388.0,22.48,22.62,22.42,22.6,560388.0
2016-05-24 10:00:00,22.6,22.65,22.57,22.58,455038.0,22.6,22.65,22.57,22.58,455038.0
2016-05-24 10:30:00,22.58,22.63,22.56,22.58,1703812.0,22.58,22.63,22.56,22.58,1703812.0
2016-05-24 11:00:00,22.58,22.64,22.51,22.52,626683.0,22.58,22.64,22.51,22.52,626683.0
2016-05-24 11:30:00,22.52,22.54,22.46,22.5,667529.0,22.52,22.54,22.46,22.5,667529.0
2016-05-24 12:00:00,22.5,22.51,22.43,22.45,366730.0,22.5,22.51,22.43,22.45,366730.0
2016-05-24 12:30:00,22.45,22.49,22.43,22.46,1007830.0,22.45,22.49,22.43,22.46,1007830.0
2016-05-24 13:00:00,22.47,22.47,22.41,22.43,918187.0,22.47,22.47,22.41,22.43,918187.0
2016-05-24 13:30:00,22.43,22.45,22.4,22.44,575674.0,22.43,22.45,22.4,22.44,575674.0
2016-05-24 14:00:00,22.44,22.45,22.39,22.41,952863.0,22.44,22.45,22.39,22.41,952863.0
2016-05-24 14:30:00,22.41,22.52,22.4,22.49,1209188.0,22.41,22.52,22.4,22.49,1209188.0
2016-05-24 15:00:00,22.49,22.59,22.49,22.55,796071.0,22.49,22.59,22.49,22.55,796071.0
2016-05-24 15:30:00,22.55,22.58,22.49,22.52,1742840.0,22.55,22.58,22.49,22.52,1742840.0
2016-05-25 09:30:00,22.54,22.59,22.4,22.4,616226.0,22.54,22.59,22.4,22.4,616226.0
2016-05-25 10:00:00,22.41,22.62,22.4,22.59,507971.0,22.41,22.62,22.4,22.59,507971.0
2016-05-25 10:30:00,22.59,22.6,22.51,22.52,1099354.0,22.59,22.6,22.51,22.52,1099354.0
2016-05-25 11:00:00,22.51,22.54,22.39,22.41,662411.0,22.51,22.54,22.39,22.41,662411.0
2016-05-25 11:30:00,22.41,22.45,22.39,22.41,454460.0,22.41,22.45,22.39,22.41,454460.0
2016-05-25 12:00:00,22.4,22.46,22.39,22.42,406885.0,22.4,22.46,22.39,22.42,406885.0
2016-05-25 12:30:00,22.41,22.44,22.39,22.4,295555.0,22.41,22.44,22.39,22.4,295555.0
2016-05-25 13:00:00,22.4,22.45,22.39,22.43,527467.0,22.4,22.45,22.39,22.43,527467.0
2016-05-25 13:30:00,22.44,22.51,22.42,22.5,396809.0,22.44,22.51,22.42,22.5,396809.0
2016-05-25 14:00:00,22.49,22.5,22.42,22.45,451245.0,22.49,22.5,22.42,22.45,451245.0
2016-05-25 14:30:00,22.45,22.46,22.32,22.33,647632.0,22.45,22.46,22.32,22.33,647632.0
2016-05-25 15:00:00,22.33,22.45,22.32,22.45,656537.0,22.33,22.45,22.32,22.45,656537.0
2016-05-25 15:30:00,22.44,22.45,22.35,22.38,1228017.0,22.44,22.45,22.35,22.38,1228017.0
2016-05-26 09:30:00,22.37,22.49,22.29,22.43,605889.0,22.37,22.49,22.29,22.43,605889.0
2016-05-26 10:00:00,22.44,22.62,22.43,22.57,968167.0,22.44,22.62,22.43,22.57,968167.0
2016-05-26 10:30:00,22.58,22.64,22.52,22.53,325515.0,22.58,22.64,22.52,22.53,325515.0
2016-05-26 11:00:00,22.53,22.54,22.48,22.5,305087.0,22.53,22.54,22.48,22.5,305087.0
2016-05-26 11:30:00,22.5,22.52,22.47,22.51,245107.0,22.5,22.52,22.47,22.51,245107.0
2016-05-26 12:00:00,22.5,22.53,22.48,22.51,294888.0,22.5,22.53,22.48,22.51,294888.0
2016-05-26 12:30:00,22.51,22.55,22.48,22.54,277805.0,22.51,22.55,22.48,22.54,277805.0
2016-05-26 13:00:00,22.54,22.56,22.52,22.54,259930.0,22.54,22.56,22.52,22.54,259930.0
2016-05-26 13:30:00,22.53,22.56,22.52,22.54,152315.0,22.53,22.56,22.52,22.54,152315.0
2016-05-26 14:00:00,22.54,22.56,22.53,22.54,178936.0,22.54,22.56,22.53,22.54,178936.0
2016-05-26 14:30:00,22.54,22.57,22.54,22.55,204557.0,22.54,22.57,22.54,22.55,204557.0
2016-05-26 15:00:00,22.54,22.6,22.54,22.57,489511.0,22.54,22.6,22.54,22.57,489511.0
2016-05-26 15:30:00,22.57,22.58,22.54,22.55,1197091.0,22.57,22.58,22.54,22.55,1197091.0
2016-05-27 09:30:00,22.6,22.64,22.53,22.6,410195.0,22.6,22.64,22.53,22.6,410195.0
2016-05-27 10:00:00,22.6,22.62,22.54,22.59,369207.0,22.6,22.62,22.54,22.59,369207.0
2016-05-27 10:30:00,22.59,22.62,22.57,22.57,306123.0,22.59,22.62,22.57,22.57,306123.0
2016-05-27 11:00:00,22.57,22.62,22.54,22.58,465445.0,22.57,22.62,22.54,22.58,465445.0
2016-05-27 11:30:00,22.58,22.62,22.57,22.57,272319.0,22.58,22.62,22.57,22.57,272319.0
2016-05-27 12:00:00,22.57,22.64,22.57,22.59,582812.0,22.57,22.64,22.57,22.59,582812.0
2016-05-27 12:30:00,22.59,22.6,22.56,22.57,204712.0,22.59,22.6,22.56,22.57,204712.0
2016-05-27 13:00:00,22.57,22.62,22.54,22.55,217035.0,22.57,22.62,22.54,22.55,217035.0
2016-05-27 13:30:00,22.55,22.56,22.5,22.54,272554.0,22.55,22.56,22.5,22.54,272554.0
2016-05-27 14:00:00,22.53,22.57,22.5,22.55,257900.0,22.53,22.57,22.5,22.55,257900.0
2016-05-27 14:30:00,22.55,22.58,22.53,22.57,254853.0,22.55,22.58,22.53,22.57,254853.0
2016-05-27 15:00:00,22.57,22.6,22.52,22.53,321279.0,22.57,22.6,22.52,22.53,321279.0
2016-05-27 15:30:00,22.53,22.58,22.53,22.57,779826.0,22.53,22.58,22.53,22.57,779826.0
2016-05-31 09:30:00,22.56,22.74,22.52,22.72,608327.0,22.56,22.74,22.52,22.72,608327.0
2016-05-31 10:00:00,22.72,22.75,22.68,22.72,613206.0,22.72,22.75,22.68,22.72,613206.0
2016-05-31 10:30:00,22.71,22.74,22.58,22.58,346772.0,22.71,22.74,22.58,22.58,346772.0
2016-05-31 11:00:00,22.59,22.64,22.53,22.61,459238.0,22.59,22.64,22.53,22.61,459238.0
2016-05-31 11:30:00,22.6,22.61,22.54,22.57,191138.0,22.6,22.61,22.54,22.57,191138.0
2016-05-31 12:00:00,22.57,22.61,22.53,22.59,290119.0,22.57,22.61,22.53,22.59,290119.0
2016-05-31 12:30:00,22.58,22.61,22.54,22.6,314272.0,22.58,22.61,22.54,22.6,314272.0
2016-05-31 13:00:00,22.6,22.64,22.58,22.64,179414.0,22.6,22.64,22.58,22.64,179414.0
2016-05-31 13:30:00,22.63,22.67,22.6,22.64,509204.0,22.63,22.67,22.6,22.64,509204.0
2016-05-31 14:00:00,22.64,22.65,22.56,22.64,239218.0,22.64,22.65,22.56,22.64,239218.0
2016-05-31 14:30:00,22.63,22.65,22.59,22.62,336652.0,22.63,22.65,22.59,22.62,336652.0
2016-05-31 15:00:00,22.62,22.66,22.6,22.66,318217.0,22.62,22.66,22.6,22.66,318217.0
2016-05-31 15:30:00,22.66,22.72,22.64,22.71,1642187.0,22.66,22.72,22.64,22.71,1642187.0
2016-06-01 09:30:00,22.65,22.75,22.59,22.7,727725.0,22.65,22.75,22.59,22.7,727725.0
2016-06-01 10:00:00,22.71,22.77,22.58,22.62,811888.0,22.71,22.77,22.58,22.62,811888.0
2016-06-01 10:30:00,22.62,22.68,22.6,22.67,503480.0,22.62,22.68,22.6,22.67,503480.0
2016-06-01 11:00:00,22.67,22.71,22.64,22.66,426190.0,22.67,22.71,22.64,22.66,426190.0
2016-06-01 11:30:00,22.65,22.69,22.64,22.69,254060.0,22.65,22.69,22.64,22.69,254060.0
2016-06-01 12:00:00,22.69,22.71,22.67,22.67,338460.0,22.69,22.71,22.67,22.67,338460.0
2016-06-01 12:30:00,22.67,22.75,22.65,22.74,719411.0,22.67,22.75,22.65,22.74,719411.0
2016-06-01 13:00:00,22.75,22.77,22.7,22.71,307718.0,22.75,22.77,22.7,22.71,307718.0
2016-06-01 13:30:00,22.72,22.72,22.65,22.68,266357.0,22.72,22.72,22.65,22.68,266357.0
2016-06-01 14:00:00,22.68,22.75,22.65,22.71,491221.0,22.68,22.75,22.65,22.71,491221.0
2016-06-01 14:30:00,22.71,22.74,22.68,22.74,432352.0,22.71,22.74,22.68,22.74,432352.0
2016-06-01 15:00:00,22.74,22.76,22.71,22.75,389296.0,22.74,22.76,22.71,22.75,389296.0
2016-06-01 15:30:00,22.74,22.76,22.69,22.72,1035432.0,22.74,22.76,22.69,22.72,1035432.0
2016-06-02 09:30:00,22.65,22.86,22.64,22.76,607800.0,22.65,22.86,22.64,22.76,607800.0
2016-06-02 10:00:00,22.76,22.85,22.75,22.8,281818.0,22.76,22.85,22.75,22.8,281818.0
2016-06-02 10:30:00,22.8,22.89,22.79,22.87,357858.0,22.8,22.89,22.79,22.87,357858.0
2016-06-02 11:00:00,22.87,22.9,22.81,22.83,333929.0,22.87,22.9,22.81,22.83,333929.0
2016-06-02 11:30:00,22.82,22.84,22.8,22.8,514750.0,22.82,22.84,22.8,22.8,514750.0
2016-06-02 12:00:00,22.8,22.81,22.75,22.79,240736.0,22.8,22.81,22.75,22.79,240736.0
2016-06-02 12:30:00,22.79,22.87,22.79,22.87,181420.0,22.79,22.87,22.79,22.87,181420.0
2016-06-02 13:00:00,22.87,22.91,22.85,22.86,250644.0,22.87,22.91,22.85,22.86,250644.0
2016-06-02 13:30:00,22.85,22.95,22.85,22.94,292880.0,22.85,22.95,22.85,22.94,292880.0
2016-06-02 14:00:00,22.93,23.0,22.93,23.0,472844.0,22.93,23.0,22.93,23.0,472844.0
2016-06-02 14:30:00,22.99,23.0,22.95,23.0,575608.0,22.99,23.0,22.95,23.0,575608.0
2016-06-02 15:00:00,23.0,23.0,22.94,22.98,538180.0,23.0,23.0,22.94,22.98,538180.0
2016-06-02 15:30:00,22.98,23.03,22.96,23.0,1591238.0,22.98,23.03,22.96,23.0,1591238.0
2016-06-03 09:30:00,22.98,22.99,22.79,22.87,596925.0,22.98,22.99,22.79,22.87,596925.0
2016-06-03 10:00:00,22.87,22.91,22.83,22.89,417602.0,22.87,22.91,22.83,22.89,417602.0
2016-06-03 10:30:00,22.88,22.98,22.88,22.88,1316751.0,22.88,22.98,22.88,22.88,1316751.0
2016-06-03 11:00:00,22.89,22.89,22.82,22.85,771086.0,22.89,22.89,22.82,22.85,771086.0
2016-06-03 11:30:00,22.86,22.86,22.77,22.81,717421.0,22.86,22.86,22.77,22.81,717421.0
2016-06-03 12:00:00,22.82,22.85,22.74,22.76,1033367.0,22.82,22.85,22.74,22.76,1033367.0
2016-06-03 12:30:00,22.77,22.8,22.75,22.78,778431.0,22.77,22.8,22.75,22.78,778431.0
2016-06-03 13:00:00,22.77,22.81,22.72,22.75,774781.0,22.77,22.81,22.72,22.75,774781.0
2016-06-03 13:30:00,22.75,22.82,22.74,22.79,1703087.0,22.75,22.82,22.74,22.79,1703087.0
2016-06-03 14:00:00,22.78,22.91,22.75,22.9,976878.0,22.78,22.91,22.75,22.9,976878.0
2016-06-03 14:30:00,22.9,22.93,22.85,22.85,571173.0,22.9,22.93,22.85,22.85,571173.0
2016-06-03 15:00:00,22.86,22.86,22.76,22.8,949421.0,22.86,22.86,22.76,22.8,949421.0
2016-06-03 15:30:00,22.79,22.81,22.75,22.79,1837218.0,22.79,22.81,22.75,22.79,1837218.0
2016-06-06 09:30:00,22.8,22.83,22.73,22.74,559694.0,22.8,22.83,22.73,22.74,559694.0
2016-06-06 10:00:00,22.74,22.79,22.71,22.74,1304819.0,22.74,22.79,22.71,22.74,1304819.0
2016-06-06 10:30:00,22.74,22.77,22.66,22.7,684026.0,22.74,22.77,22.66,22.7,684026.0
2016-06-06 11:00:00,22.7,22.72,22.66,22.68,547768.0,22.7,22.72,22.66,22.68,547768.0
2016-06-06 11:30:00,22.67,22.71,22.67,22.69,316686.0,22.67,22.71,22.67,22.69,316686.0
2016-06-06 12:00:00,22.69,22.71,22.66,22.71,261386.0,22.69,22.71,22.66,22.71,261386.0
2016-06-06 12:30:00,22.71,22.73,22.65,22.69,367501.0,22.71,22.73,22.65,22.69,367501.0
2016-06-06 13:00:00,22.7,22.76,22.68,22.75,547748.0,22.7,22.76,22.68,22.75,547748.0
2016-06-06 13:30:00,22.76,22.76,22.71,22.75,357938.0,22.76,22.76,22.71,22.75,357938.0
2016-06-06 14:00:00,22.75,22.78,22.73,22.75,663491.0,22.75,22.78,22.73,22.75,663491.0
2016-06-06 14:30:00,22.75,22.77,22.73,22.73,645345.0,22.75,22.77,22.73,22.73,645345.0
2016-06-06 15:00:00,22.73,22.76,22.72,22.73,941461.0,22.73,22.76,22.72,22.73,941461.0
2016-06-06 15:30:00,22.73,22.76,22.69,22.75,2147086.0,22.73,22.76,22.69,22.75,2147086.0
2016-06-07 09:30:00,22.74,22.75,22.62,22.63,369543.0,22.74,22.75,22.62,22.63,369543.0
2016-06-07 10:00:00,22.62,22.67,22.56,22.63,1077082.0,22.62,22.67,22.56,22.63,1077082.0
2016-06-07 10:30:00,22.63,22.65,22.59,22.61,911520.0,22.63,22.65,22.59,22.61,911520.0
2016-06-07 11:00:00,22.6,22.63,22.58,22.61,760124.0,22.6,22.63,22.58,22.61,760124.0
2016-06-07 11:30:00,22.61,22.61,22.55,22.59,1445505.0,22.61,22.61,22.55,22.59,1445505.0
2016-06-07 12:00:00,22.58,22.67,22.54,22.67,1935024.0,22.58,22.67,22.54,22.67,1935024.0
2016-06-07 12:30:00,22.67,22.71,22.64,22.65,637235.0,22.67,22.71,22.64,22.65,637235.0
2016-06-07 13:00:00,22.65,22.71,22.61,22.7,972476.0,22.65,22.71,22.61,22.7,972476.0
2016-06-07 13:30:00,22.69,22.75,22.69,22.72,463832.0,22.69,22.75,22.69,22.72,463832.0
2016-06-07 14:00:00,22.71,22.76,22.69,22.7,1082436.0,22.71,22.76,22.69,22.7,1082436.0
2016-06-07 14:30:00,22.69,22.71,22.64,22.66,707776.0,22.69,22.71,22.64,22.66,707776.0
2016-06-07 15:00:00,22.66,22.68,22.64,22.66,863908.0,22.66,22.68,22.64,22.66,863908.0
2016-06-07 15:30:00,22.66,22.68,22.59,22.62,3620893.0,22.66,22.68,22.59,22.62,3620893.0
2016-06-08 09:30:00,22.65,22.65,22.52,22.58,1253433.0,22.65,22.65,22.52,22.58,1253433.0
2016-06-08 10:00:00,22.58,22.66,22.5,22.62,996506.0,22.58,22.66,22.5,22.62,996506.0
2016-06-08 10:30:00,22.62,22.72,22.61,22.69,621926.0,22.62,22.72,22.61,22.69,621926.0
2016-06-08 11:00:00,22.69,22.74,22.66,22.71,461209.0,22.69,22.74,22.66,22.71,461209.0
2016-06-08 11:30:00,22.7,22.84,22.7,22.83,923838.0,22.7,22.84,22.7,22.83,923838.0
2016-06-08 12:00:00,22.83,22.87,22.79,22.83,538270.0,22.83,22.87,22.79,22.83,538270.0
2016-06-08 12:30:00,22.84,22.92,22.83,22.9,421285.0,22.84,22.92,22.83,22.9,421285.0
2016-06-08 13:00:00,22.91,22.91,22.84,22.86,208066.0,22.91,22.91,22.84,22.86,208066.0
2016-06-08 13:30:00,22.86,22.86,22.83,22.84,147753.0,22.86,22.86,22.83,22.84,147753.0
2016-06-08 14:00:00,22.84,22.89,22.83,22.85,1038266.0,22.84,22.89,22.83,22.85,1038266.0
2016-06-08 14:30:00,22.85,22.88,22.81,22.85,769642.0,22.85,22.88,22.81,22.85,769642.0
2016-06-08 15:00:00,22.85,22.89,22.84,22.88,598443.0,22.85,22.89,22.84,22.88,598443.0
2016-06-08 15:30:00,22.88,22.88,22.8,22.81,2938781.0,22.88,22.88,22.8,22.81,2938781.0
2016-06-09 09:30:00,22.76,23.27,22.76,23.2,1885706.0,22.76,23.27,22.76,23.2,1885706.0
2016-06-09 10:00:00,23.19,23.2,23.03,23.13,1311120.0,23.19,23.2,23.03,23.13,1311120.0
2016-06-09 10:30:00,23.13,23.14,23.07,23.09,479740.0,23.13,23.14,23.07,23.09,479740.0
2016-06-09 11:00:00,23.09,23.17,23.08,23.1,4270736.0,23.09,23.17,23.08,23.1,4270736.0
2016-06-09 11:30:00,23.1,23.24,23.1,23.18,2195118.0,23.1,23.24,23.1,23.18,2195118.0
2016-06-09 12:00:00,23.19,23.28,23.18,23.27,731145.0,23.19,23.28,23.18,23.27,731145.0
2016-06-09 12:30:00,23.26,23.3,23.18,23.21,518536.0,23.26,23.3,23.18,23.21,518536.0
2016-06-09 13:00:00,23.21,23.21,23.15,23.16,524990.0,23.21,23.21,23.15,23.16,524990.0
2016-06-09 13:30:00,23.16,23.22,23.12,23.17,539782.0,23.16,23.22,23.12,23.17,539782.0
2016-06-09 14:00:00,23.16,23.26,23.15,23.25,1360430.0,23.16,23.26,23.15,23.25,1360430.0
2016-06-09 14:30:00,23.24,23.3,23.18,23.3,871335.0,23.24,23.3,23.18,23.3,871335.0
2016-06-09 15:00:00,23.29,23.35,23.24,23.28,1569934.0,23.29,23.35,23.24,23.28,1569934.0
2016-06-09 15:30:00,23.28,23.35,23.27,23.32,1964895.0,23.28,23.35,23.27,23.32,1964895.0
2016-06-10 09:30:00,23.22,23.24,22.98,23.1,1073251.0,23.22,23.24,22.98,23.1,1073251.0
2016-06-10 10:00:00,23.1,23.18,23.05,23.08,1022254.0,23.1,23.18,23.05,23.08,1022254.0
2016-06-10 10:30:00,23.08,23.12,22.88,22.91,630384.0,23.08,23.12,22.88,22.91,630384.0
2016-06-10 11:00:00,22.92,22.96,22.89,22.94,900469.0,22.92,22.96,22.89,22.94,900469.0
2016-06-10 11:30:00,22.95,23.01,22.94,23.01,614522.0,22.95,23.01,22.94,23.01,614522.0
2016-06-10 12:00:00,23.01,23.01,22.94,22.96,327230.0,23.01,23.01,22.94,22.96,327230.0
2016-06-10 12:30:00,22.96,23.04,22.95,23.0,801429.0,22.96,23.04,22.95,23.0,801429.0
2016-06-10 13:00:00,23.0,23.03,22.95,22.97,442000.0,23.0,23.03,22.95,22.97,442000.0
2016-06-10 13:30:00,22.96,23.0,22.96,22.98,340912.0,22.96,23.0,22.96,22.98,340912.0
2016-06-10 14:00:00,22.98,22.98,22.89,22.94,868640.0,22.98,22.98,22.89,22.94,868640.0
2016-06-10 14:30:00,22.94,22.98,22.93,22.96,486329.0,22.94,22.98,22.93,22.96,486329.0
2016-06-10 15:00:00,22.96,22.98,22.91,22.95,810806.0,22.96,22.98,22.91,22.95,810806.0
2016-06-10 15:30:00,22.95,23.03,22.93,23.02,1201923.0,22.95,23.03,22.93,23.02,1201923.0
2016-06-13 09:30:00,22.96,23.15,22.95,23.09,715155.0,22.96,23.15,22.95,23.09,715155.0
2016-06-13 10:00:00,23.08,23.14,23.06,23.1,562231.0,23.08,23.14,23.06,23.1,562231.0
2016-06-13 10:30:00,23.11,23.14,22.98,22.98,314664.0,23.11,23.14,22.98,22.98,314664.0
2016-06-13 11:00:00,22.98,22.99,22.95,22.98,397315.0,22.98,22.99,22.95,22.98,397315.0
2016-06-13 11:30:00,22.98,23.01,22.93,22.96,393191.0,22.98,23.01,22.93,22.96,393191.0
2016-06-13 12:00:00,22.95,23.06,22.94,23.02,522055.0,22.95,23.06,22.94,23.02,522055.0
2016-06-13 12:30:00,23.02,23.03,22.97,23.01,235827.0,23.02,23.03,22.97,23.01,235827.0
2016-06-13 13:00:00,23.01,23.02,22.98,23.01,193429.0,23.01,23.02,22.98,23.01,193429.0
2016-06-13 13:30:00,23.02,23.05,22.96,22.96,418533.0,23.02,23.05,22.96,22.96,418533.0
2016-06-13 14:00:00,22.97,23.01,22.95,22.96,407623.0,22.97,23.01,22.95,22.96,407623.0
2016-06-13 14:30:00,22.96,23.0,22.94,22.97,632801.0,22.96,23.0,22.94,22.97,632801.0
2016-06-13 15:00:00,22.97,23.0,22.94,22.96,644583.0,22.97,23.0,22.94,22.96,644583.0
2016-06-13 15:30:00,22.96,22.98,22.9,22.95,1983156.0,22.96,22.98,22.9,22.95,1983156.0
2016-06-14 09:30:00,22.87,22.93,22.8,22.83,956853.0,22.87,22.93,22.8,22.83,956853.0
2016-06-14 10:00:00,22.83,22.89,22.74,22.79,644501.0,22.83,22.89,22.74,22.79,644501.0
2016-06-14 10:30:00,22.78,22.83,22.68,22.71,867913.0,22.78,22.83,22.68,22.71,867913.0
2016-06-14 11:00:00,22.71,22.76,22.67,22.75,868333.0,22.71,22.76,22.67,22.75,868333.0
2016-06-14 11:30:00,22.74,22.83,22.74,22.8,820582.0,22.74,22.83,22.74,22.8,820582.0
2016-06-14 12:00:00,22.79,22.84,22.74,22.83,326591.0,22.79,22.84,22.74,22.83,326591.0
2016-06-14 12:30:00,22.82,22.84,22.79,22.83,237806.0,22.82,22.84,22.79,22.83,237806.0
2016-06-14 13:00:00,22.83,22.83,22.73,22.75,348470.0,22.83,22.83,22.73,22.75,348470.0
2016-06-14 13:30:00,22.75,22.77,22.72,22.73,378229.0,22.75,22.77,22.72,22.73,378229.0
2016-06-14 14:00:00,22.73,22.8,22.71,22.8,307496.0,22.73,22.8,22.71,22.8,307496.0
2016-06-14 14:30:00,22.79,22.81,22.76,22.78,313918.0,22.79,22.81,22.76,22.78,313918.0
2016-06-14 15:00:00,22.78,22.88,22.76,22.88,860649.0,22.78,22.88,22.76,22.88,860649.0
2016-06-14 15:30:00,22.88,22.93,22.87,22.93,1569469.0,22.88,22.93,22.87,22.93,1569469.0
2016-06-15 09:30:00,23.02,23.04,22.9,22.95,663974.0,23.02,23.04,22.9,22.95,663974.0
2016-06-15 10:00:00,22.95,22.96,22.85,22.86,447024.0,22.95,22.96,22.85,22.86,447024.0
2016-06-15 10:30:00,22.86,22.88,22.76,22.79,532729.0,22.86,22.88,22.76,22.79,532729.0
2016-06-15 11:00:00,22.79,22.82,22.75,22.8,373015.0,22.79,22.82,22.75,22.8,373015.0
2016-06-15 11:30:00,22.8,22.83,22.77,22.8,310970.0,22.8,22.83,22.77,22.8,310970.0
2016-06-15 12:00:00,22.81,22.85,22.79,22.83,223641.0,22.81,22.85,22.79,22.83,223641.0
2016-06-15 12:30:00,22.83,22.87,22.8,22.82,155337.0,22.83,22.87,22.8,22.82,155337.0
2016-06-15 13:00:00,22.82,22.83,22.79,22.82,165253.0,22.82,22.83,22.79,22.82,165253.0
2016-06-15 13:30:00,22.82,22.88,22.79,22.86,203686.0,22.82,22.88,22.79,22.86,203686.0
2016-06-15 14:00:00,22.87,22.93,22.8,22.83,399203.0,22.87,22.93,22.8,22.83,399203.0
2016-06-15 14:30:00,22.83,22.91,22.81,22.89,369246.0,22.83,22.91,22.81,22.89,369246.0
2016-06-15 15:00:00,22.89,22.92,22.85,22.92,512881.0,22.89,22.92,22.85,22.92,512881.0
2016-06-15 15:30:00,22.92,22.94,22.78,22.8,1459936.0,22.92,22.94,22.78,22.8,1459936.0
2016-06-16 09:30:00,22.72,22.74,22.64,22.66,427876.0,22.72,22.74,22.64,22.66,427876.0
2016-06-16 10:00:00,22.67,22.69,22.57,22.61,309564.0,22.67,22.69,22.57,22.61,309564.0
2016-06-16 10:30:00,22.6,22.61,22.51,22.59,330534.0,22.6,22.61,22.51,22.59,330534.0
2016-06-16 11:00:00,22.59,22.66,22.57,22.66,336634.0,22.59,22.66,22.57,22.66,336634.0
2016-06-16 11:30:00,22.66,22.67,22.6,22.62,493025.0,22.66,22.67,22.6,22.62,493025.0
2016-06-16 12:00:00,22.61,22.8,22.61,22.77,381009.0,22.61,22.8,22.61,22.77,381009.0
2016-06-16 12:30:00,22.78,22.82,22.72,22.79,242240.0,22.78,22.82,22.72,22.79,242240.0
2016-06-16 13:00:00,22.79,22.84,22.71,22.71,427557.0,22.79,22.84,22.71,22.71,427557.0
2016-06-16 13:30:00,22.71,22.76,22.67,22.7,370077.0,22.71,22.76,22.67,22.7,370077.0
2016-06-16 14:00:00,22.69,22.76,22.68,22.73,322963.0,22.69,22.76,22.68,22.73,322963.0
2016-06-16 14:30:00,22.73,22.81,22.72,22.78,256035.0,22.73,22.81,22.72,22.78,256035.0
2016-06-16 15:00:00,22.78,22.83,22.76,22.8,364284.0,22.78,22.83,22.76,22.8,364284.0
2016-06-16 15:30:00,22.81,22.84,22.8,22.84,790565.0,22.81,22.84,22.8,22.84,790565.0
2016-06-17 09:30:00,22.87,22.88,22.56,22.62,1590336.0,22.87,22.88,22.56,22.62,1590336.0
2016-06-17 10:00:00,22.62,22.65,22.56,22.6,952588.0,22.62,22.65,22.56,22.6,952588.0
2016-06-17 10:30:00,22.6,22.62,22.52,22.55,467454.0,22.6,22.62,22.52,22.55,467454.0
2016-06-17 11:00:00,22.55,22.6,22.49,22.57,590474.0,22.55,22.6,22.49,22.57,590474.0
2016-06-17 11:30:00,22.58,22.62,22.56,22.59,371106.0,22.58,22.62,22.56,22.59,371106.0
2016-06-17 12:00:00,22.59,22.67,22.59,22.64,420886.0,22.59,22.67,22.59,22.64,420886.0
2016-06-17 12:30:00,22.65,22.65,22.53,22.55,380365.0,22.65,22.65,22.53,22.55,380365.0
2016-06-17 13:00:00,22.55,22.65,22.53,22.63,203977.0,22.55,22.65,22.53,22.63,203977.0
2016-06-17 13:30:00,22.63,22.69,22.61,22.68,223978.0,22.63,22.69,22.61,22.68,223978.0
2016-06-17 14:00:00,22.68,22.75,22.63,22.71,425668.0,22.68,22.75,22.63,22.71,425668.0
2016-06-17 14:30:00,22.72,22.77,22.7,22.73,373442.0,22.72,22.77,22.7,22.73,373442.0
2016-06-17 15:00:00,22.73,22.74,22.67,22.69,723310.0,22.73,22.74,22.67,22.69,723310.0
2016-06-17 15:30:00,22.68,22.91,22.32,22.51,13663265.0,22.68,22.91,22.32,22.51,13663265.0
2016-06-20 09:30:00,22.77,22.93,22.71,22.84,1072433.0,22.77,22.93,22.71,22.84,1072433.0
2016-06-20 10:00:00,22.85,22.94,22.84,22.94,809912.0,22.85,22.94,22.84,22.94,809912.0
2016-06-20 10:30:00,22.94,22.97,22.89,22.89,736734.0,22.94,22.97,22.89,22.89,736734.0
2016-06-20 11:00:00,22.89,22.95,22.88,22.94,620836.0,22.89,22.95,22.88,22.94,620836.0
2016-06-20 11:30:00,22.95,22.95,22.89,22.91,529769.0,22.95,22.95,22.89,22.91,529769.0
2016-06-20 12:00:00,22.92,22.92,22.82,22.85,479424.0,22.92,22.92,22.82,22.85,479424.0
2016-06-20 12:30:00,22.85,22.91,22.84,22.89,383777.0,22.85,22.91,22.84,22.89,383777.0
2016-06-20 13:00:00,22.89,22.9,22.83,22.85,392789.0,22.89,22.9,22.83,22.85,392789.0
2016-06-20 13:30:00,22.85,22.87,22.83,22.85,240856.0,22.85,22.87,22.83,22.85,240856.0
2016-06-20 14:00:00,22.86,22.9,22.84,22.86,693913.0,22.86,22.9,22.84,22.86,693913.0
2016-06-20 14:30:00,22.85,22.86,22.82,22.83,357910.0,22.85,22.86,22.82,22.83,357910.0
2016-06-20 15:00:00,22.83,22.87,22.82,22.83,733776.0,22.83,22.87,22.82,22.83,733776.0
2016-06-20 15:30:00,22.82,22.89,22.81,22.84,2164149.0,22.82,22.89,22.81,22.84,2164149.0
2016-06-21 09:30:00,22.97,23.02,22.79,22.8,1120580.0,22.97,23.02,22.79,22.8,1120580.0
2016-06-21 10:00:00,22.8,22.84,22.74,22.82,1258861.0,22.8,22.84,22.74,22.82,1258861.0
2016-06-21 10:30:00,22.82,22.87,22.79,22.87,893722.0,22.82,22.87,22.79,22.87,893722.0
2016-06-21 11:00:00,22.86,22.91,22.72,22.73,691678.0,22.86,22.91,22.72,22.73,691678.0
2016-06-21 11:30:00,22.72,22.74,22.69,22.73,309690.0,22.72,22.74,22.69,22.73,309690.0
2016-06-21 12:00:00,22.74,22.8,22.73,22.79,395795.0,22.74,22.8,22.73,22.79,395795.0
2016-06-21 12:30:00,22.78,22.82,22.78,22.8,197549.0,22.78,22.82,22.78,22.8,197549.0
2016-06-21 13:00:00,22.81,22.81,22.72,22.73,491150.0,22.81,22.81,22.72,22.73,491150.0
2016-06-21 13:30:00,22.73,22.78,22.67,22.78,652667.0,22.73,22.78,22.67,22.78,652667.0
2016-06-21 14:00:00,22.78,22.83,22.72,22.82,667843.0,22.78,22.83,22.72,22.82,667843.0
2016-06-21 14:30:00,22.81,22.83,22.77,22.81,480006.0,22.81,22.83,22.77,22.81,480006.0
2016-06-21 15:00:00,22.8,22.83,22.78,22.82,485884.0,22.8,22.83,22.78,22.82,485884.0
2016-06-21 15:30:00,22.82,22.82,22.74,22.76,1311906.0,22.82,22.82,22.74,22.76,1311906.0
2016-06-22 09:30:00,22.85,22.88,22.74,22.78,509987.0,22.85,22.88,22.74,22.78,509987.0
2016-06-22 10:00:00,22.77,22.8,22.72,22.78,505022.0,22.77,22.8,22.72,22.78,505022.0
2016-06-22 10:30:00,22.77,22.97,22.77,22.91,624967.0,22.77,22.97,22.77,22.91,624967.0
2016-06-22 11:00:00,22.92,22.98,22.9,22.96,224023.0,22.92,22.98,22.9,22.96,224023.0
2016-06-22 11:30:00,22.96,22.97,22.85,22.89,383332.0,22.96,22.97,22.85,22.89,383332.0
2016-06-22 12:00:00,22.89,22.91,22.81,22.83,166751.0,22.89,22.91,22.81,22.83,166751.0
2016-06-22 12:30:00,22.83,22.85,22.76,22.76,245862.0,22.83,22.85,22.76,22.76,245862.0
2016-06-22 13:00:00,22.76,22.77,22.69,22.74,267039.0,22.76,22.77,22.69,22.74,267039.0
2016-06-22 13:30:00,22.75,22.81,22.73,22.79,256181.0,22.75,22.81,22.73,22.79,256181.0
2016-06-22 14:00:00,22.79,22.83,22.76,22.77,225333.0,22.79,22.83,22.76,22.77,225333.0
2016-06-22 14:30:00,22.77,22.81,22.71,22.81,374586.0,22.77,22.81,22.71,22.81,374586.0
2016-06-22 15:00:00,22.81,22.83,22.7,22.71,606346.0,22.81,22.83,22.7,22.71,606346.0
2016-06-22 15:30:00,22.71,22.76,22.57,22.67,2601516.0,22.71,22.76,22.57,22.67,2601516.0
2016-06-23 09:30:00,22.91,22.93,22.85,22.88,523649.0,22.91,22.93,22.85,22.88,523649.0
2016-06-23 10:00:00,22.88,22.94,22.84,22.91,487696.0,22.88,22.94,22.84,22.91,487696.0
2016-06-23 10:30:00,22.91,22.93,22.87,22.91,596086.0,22.91,22.93,22.87,22.91,596086.0
2016-06-23 11:00:00,22.9,22.96,22.89,22.94,616767.0,22.9,22.96,22.89,22.94,616767.0
2016-06-23 11:30:00,22.94,22.94,22.92,22.93,282712.0,22.94,22.94,22.92,22.93,282712.0
2016-06-23 12:00:00,22.94,22.96,22.89,22.93,465111.0,22.94,22.96,22.89,22.93,465111.0
2016-06-23 12:30:00,22.94,22.95,22.87,22.91,1035650.0,22.94,22.95,22.87,22.91,1035650.0
2016-06-23 13:00:00,22.91,22.91,22.88,22.89,416086.0,22.91,22.91,22.88,22.89,416086.0
2016-06-23 13:30:00,22.89,22.91,22.87,22.87,377692.0,22.89,22.91,22.87,22.87,377692.0
2016-06-23 14:00:00,22.87,22.91,22.86,22.91,614613.0,22.87,22.91,22.86,22.91,614613.0
2016-06-23 14:30:00,22.91,22.92,22.87,22.91,1665673.0,22.91,22.92,22.87,22.91,1665673.0
2016-06-23 15:00:00,22.91,22.91,22.88,22.89,747019.0,22.91,22.91,22.88,22.89,747019.0
2016-06-23 15:30:00,22.89,22.97,22.88,22.97,1924162.0,22.89,22.97,22.88,22.97,1924162.0
2016-06-24 09:30:00,22.35,22.88,22.3,22.83,2154908.0,22.35,22.88,22.3,22.83,2154908.0
2016-06-24 10:00:00,22.82,22.95,22.77,22.8,1331557.0,22.82,22.95,22.77,22.8,1331557.0
2016-06-24 10:30:00,22.8,22.82,22.69,22.71,1009021.0,22.8,22.82,22.69,22.71,1009021.0
2016-06-24 11:00:00,22.71,22.73,22.61,22.7,593120.0,22.71,22.73,22.61,22.7,593120.0
2016-06-24 11:30:00,22.69,22.76,22.66,22.71,466848.0,22.69,22.76,22.66,22.71,466848.0
2016-06-24 12:00:00,22.71,22.73,22.55,22.57,386697.0,22.71,22.73,22.55,22.57,386697.0
2016-06-24 12:30:00,22.56,22.59,22.44,22.5,518696.0,22.56,22.59,22.44,22.5,518696.0
2016-06-24 13:00:00,22.5,22.58,22.49,22.55,440496.0,22.5,22.58,22.49,22.55,440496.0
2016-06-24 13:30:00,22.55,22.62,22.54,22.57,560548.0,22.55,22.62,22.54,22.57,560548.0
2016-06-24 14:00:00,22.57,22.63,22.53,22.55,651560.0,22.57,22.63,22.53,22.55,651560.0
2016-06-24 14:30:00,22.54,22.59,22.46,22.51,687542.0,22.54,22.59,22.46,22.51,687542.0
2016-06-24 15:00:00,22.52,22.55,22.35,22.42,1045554.0,22.52,22.55,22.35,22.42,1045554.0
2016-06-24 15:30:00,22.41,22.52,22.35,22.37,5498452.0,22.41,22.52,22.35,22.37,5498452.0
2016-06-27 09:30:00,22.22,22.28,22.16,22.19,651549.0,22.22,22.28,22.16,22.19,651549.0
2016-06-27 10:00:00,22.18,22.24,22.08,22.13,992321.0,22.18,22.24,22.08,22.13,992321.0
2016-06-27 10:30:00,22.14,22.22,21.97,22.01,1034280.0,22.14,22.22,21.97,22.01,1034280.0
2016-06-27 11:00:00,22.0,22.11,21.98,22.11,611977.0,22.0,22.11,21.98,22.11,611977.0
2016-06-27 11:30:00,22.1,22.2,22.09,22.2,611623.0,22.1,22.2,22.09,22.2,611623.0
2016-06-27 12:00:00,22.2,22.2,22.08,22.18,867531.0,22.2,22.2,22.08,22.18,867531.0
2016-06-27 12:30:00,22.18,22.2,22.06,22.11,492131.0,22.18,22.2,22.06,22.11,492131.0
2016-06-27 13:00:00,22.12,22.14,22.05,22.07,716025.0,22.12,22.14,22.05,22.07,716025.0
2016-06-27 13:30:00,22.06,22.09,21.97,22.0,641799.0,22.06,22.09,21.97,22.0,641799.0
2016-06-27 14:00:00,22.0,22.02,21.88,21.98,1017963.0,22.0,22.02,21.88,21.98,1017963.0
2016-06-27 14:30:00,21.98,22.0,21.83,21.88,947203.0,21.98,22.0,21.83,21.88,947203.0
2016-06-27 15:00:00,21.88,21.94,21.86,21.92,944852.0,21.88,21.94,21.86,21.92,944852.0
2016-06-27 15:30:00,21.91,22.05,21.89,21.98,1785717.0,21.91,22.05,21.89,21.98,1785717.0
2016-06-28 09:30:00,22.2,22.24,22.11,22.21,766857.0,22.2,22.24,22.11,22.21,766857.0
2016-06-28 10:00:00,22.21,22.23,22.15,22.2,630887.0,22.21,22.23,22.15,22.2,630887.0
2016-06-28 10:30:00,22.2,22.27,22.17,22.25,632512.0,22.2,22.27,22.17,22.25,632512.0
2016-06-28 11:00:00,22.25,22.3,22.19,22.27,512084.0,22.25,22.3,22.19,22.27,512084.0
2016-06-28 11:30:00,22.27,22.35,22.26,22.3,1324050.0,22.27,22.35,22.26,22.3,1324050.0
2016-06-28 12:00:00,22.31,22.32,22.21,22.24,615610.0,22.31,22.32,22.21,22.24,615610.0
2016-06-28 12:30:00,22.24,22.27,22.21,22.22,1011172.0,22.24,22.27,22.21,22.22,1011172.0
2016-06-28 13:00:00,22.23,22.24,22.17,22.2,979685.0,22.23,22.24,22.17,22.2,979685.0
2016-06-28 13:30:00,22.19,22.22,22.1,22.16,1098610.0,22.19,22.22,22.1,22.16,1098610.0
2016-06-28 14:00:00,22.16,22.21,22.12,22.18,477201.0,22.16,22.21,22.12,22.18,477201.0
2016-06-28 14:30:00,22.18,22.3,22.18,22.28,645330.0,22.18,22.3,22.18,22.28,645330.0
2016-06-28 15:00:00,22.27,22.29,22.23,22.25,1107855.0,22.27,22.29,22.23,22.25,1107855.0
2016-06-28 15:30:00,22.25,22.37,22.21,22.36,2763563.0,22.25,22.37,22.21,22.36,2763563.0
2016-06-29 09:30:00,22.55,22.78,22.55,22.71,847879.0,22.55,22.78,22.55,22.71,847879.0
2016-06-29 10:00:00,22.71,22.9,22.69,22.88,979442.0,22.71,22.9,22.69,22.88,979442.0
2016-06-29 10:30:00,22.88,22.93,22.83,22.84,708217.0,22.88,22.93,22.83,22.84,708217.0
2016-06-29 11:00:00,22.84,22.88,22.83,22.87,596087.0,22.84,22.88,22.83,22.87,596087.0
2016-06-29 11:30:00,22.87,23.0,22.86,22.99,695062.0,22.87,23.0,22.86,22.99,695062.0
2016-06-29 12:00:00,22.99,23.03,22.97,23.03,403625.0,22.99,23.03,22.97,23.03,403625.0
2016-06-29 12:30:00,23.03,23.1,23.01,23.07,751393.0,23.03,23.1,23.01,23.07,751393.0
2016-06-29 13:00:00,23.06,23.11,23.05,23.09,518719.0,23.06,23.11,23.05,23.09,518719.0
2016-06-29 13:30:00,23.1,23.1,23.01,23.02,465995.0,23.1,23.1,23.01,23.02,465995.0
2016-06-29 14:00:00,23.03,23.09,23.01,23.05,660846.0,23.03,23.09,23.01,23.05,660846.0
2016-06-29 14:30:00,23.05,23.11,23.04,23.09,832074.0,23.05,23.11,23.04,23.09,832074.0
2016-06-29 15:00:00,23.09,23.12,23.07,23.1,948605.0,23.09,23.12,23.07,23.1,948605.0
2016-06-29 15:30:00,23.11,23.11,23.02,23.04,2940073.0,23.11,23.11,23.02,23.04,2940073.0
2016-06-30 09:30:00,23.07,23.14,23.04,23.1,625503.0,23.07,23.14,23.04,23.1,625503.0
2016-06-30 10:00:00,23.11,23.12,23.06,23.08,582147.0,23.11,23.12,23.06,23.08,582147.0
2016-06-30 10:30:00,23.08,23.12,23.07,23.11,395774.0,23.08,23.12,23.07,23.11,395774.0
2016-06-30 11:00:00,23.1,23.16,23.09,23.1,746703.0,23.1,23.16,23.09,23.1,746703.0
2016-06-30 11:30:00,23.11,23.18,23.09,23.17,718045.0,23.11,23.18,23.09,23.17,718045.0
2016-06-30 12:00:00,23.17,23.31,23.15,23.3,652100.0,23.17,23.31,23.15,23.3,652100.0
2016-06-30 12:30:00,23.3,23.33,23.23,23.24,916373.0,23.3,23.33,23.23,23.24,916373.0
2016-06-30 13:00:00,23.25,23.26,23.15,23.19,778097.0,23.25,23.26,23.15,23.19,778097.0
2016-06-30 13:30:00,23.19,23.25,23.17,23.21,434253.0,23.19,23.25,23.17,23.21,434253.0
2016-06-30 14:00:00,23.21,23.25,23.19,23.2,362288.0,23.21,23.25,23.19,23.2,362288.0
2016-06-30 14:30:00,23.21,23.29,23.19,23.29,592424.0,23.21,23.29,23.19,23.29,592424.0
2016-06-30 15:00:00,23.29,23.31,23.23,23.29,821648.0,23.29,23.31,23.23,23.29,821648.0
2016-06-30 15:30:00,23.29,23.37,23.26,23.36,1891262.0,23.29,23.37,23.26,23.36,1891262.0
2016-07-01 09:30:00,23.4,23.48,23.35,23.46,1132351.0,23.4,23.48,23.35,23.46,1132351.0
2016-07-01 10:00:00,23.47,23.49,23.4,23.4,897046.0,23.47,23.49,23.4,23.4,897046.0
2016-07-01 10:30:00,23.41,23.46,23.38,23.43,788975.0,23.41,23.46,23.38,23.43,788975.0
2016-07-01 11:00:00,23.42,23.44,23.38,23.42,266983.0,23.42,23.44,23.38,23.42,266983.0
2016-07-01 11:30:00,23.42,23.42,23.35,23.39,242782.0,23.42,23.42,23.35,23.39,242782.0
2016-07-01 12:00:00,23.39,23.39,23.33,23.39,366188.0,23.39,23.39,23.33,23.39,366188.0
2016-07-01 12:30:00,23.39,23.39,23.31,23.34,263641.0,23.39,23.39,23.31,23.34,263641.0
2016-07-01 13:00:00,23.35,23.37,23.3,23.31,235065.0,23.35,23.37,23.3,23.31,235065.0
2016-07-01 13:30:00,23.31,23.37,23.29,23.35,524043.0,23.31,23.37,23.29,23.35,524043.0
2016-07-01 14:00:00,23.35,23.37,23.32,23.37,510285.0,23.35,23.37,23.32,23.37,510285.0
2016-07-01 14:30:00,23.37,23.38,23.32,23.33,349965.0,23.37,23.38,23.32,23.33,349965.0
2016-07-01 15:00:00,23.33,23.42,23.33,23.38,573896.0,23.33,23.42,23.33,23.38,573896.0
2016-07-01 15:30:00,23.38,23.43,23.35,23.39,1240155.0,23.38,23.43,23.35,23.39,1240155.0
2016-07-05 09:30:00,23.29,23.41,23.29,23.36,365872.0,23.29,23.41,23.29,23.36,365872.0
2016-07-05 10:00:00,23.36,23.43,23.34,23.38,237852.0,23.36,23.43,23.34,23.38,237852.0
2016-07-05 10:30:00,23.39,23.42,23.32,23.34,297390.0,23.39,23.42,23.32,23.34,297390.0
2016-07-05 11:00:00,23.34,23.35,23.21,23.29,1106480.0,23.34,23.35,23.21,23.29,1106480.0
2016-07-05 11:30:00,23.29,23.35,23.27,23.34,1201808.0,23.29,23.35,23.27,23.34,1201808.0
2016-07-05 12:00:00,23.34,23.36,23.3,23.33,1233707.0,23.34,23.36,23.3,23.33,1233707.0
2016-07-05 12:30:00,23.32,23.37,23.31,23.36,434113.0,23.32,23.37,23.31,23.36,434113.0
2016-07-05 13:00:00,23.36,23.39,23.32,23.36,485336.0,23.36,23.39,23.32,23.36,485336.0
2016-07-05 13:30:00,23.35,23.35,23.31,23.32,325603.0,23.35,23.35,23.31,23.32,325603.0
2016-07-05 14:00:00,23.32,23.38,23.32,23.34,343365.0,23.32,23.38,23.32,23.34,343365.0
2016-07-05 14:30:00,23.33,23.35,23.29,23.33,382201.0,23.33,23.35,23.29,23.33,382201.0
2016-07-05 15:00:00,23.33,23.33,23.31,23.31,338059.0,23.33,23.33,23.31,23.31,338059.0
2016-07-05 15:30:00,23.31,23.38,23.3,23.31,1511848.0,23.31,23.38,23.3,23.31,1511848.0
2016-07-06 09:30:00,23.21,23.58,23.16,23.57,2208353.0,23.21,23.58,23.16,23.57,2208353.0
2016-07-06 10:00:00,23.58,23.61,23.43,23.45,992052.0,23.58,23.61,23.43,23.45,992052.0
2016-07-06 10:30:00,23.44,23.44,23.3,23.39,975976.0,23.44,23.44,23.3,23.39,975976.0
2016-07-06 11:00:00,23.39,23.54,23.38,23.5,577681.0,23.39,23.54,23.38,23.5,577681.0
2016-07-06 11:30:00,23.5,23.54,23.48,23.51,527180.0,23.5,23.54,23.48,23.51,527180.0
2016-07-06 12:00:00,23.51,23.53,23.48,23.53,517041.0,23.51,23.53,23.48,23.53,517041.0
2016-07-06 12:30:00,23.53,23.57,23.52,23.57,353354.0,23.53,23.57,23.52,23.57,353354.0
2016-07-06 13:00:00,23.57,23.6,23.52,23.53,510853.0,23.57,23.6,23.52,23.53,510853.0
2016-07-06 13:30:00,23.54,23.57,23.5,23.5,403104.0,23.54,23.57,23.5,23.5,403104.0
2016-07-06 14:00:00,23.5,23.56,23.46,23.5,401365.0,23.5,23.56,23.46,23.5,401365.0
2016-07-06 14:30:00,23.5,23.65,23.49,23.64,887661.0,23.5,23.65,23.49,23.64,887661.0
2016-07-06 15:00:00,23.64,23.66,23.59,23.63,474100.0,23.64,23.66,23.59,23.63,474100.0
2016-07-06 15:30:00,23.63,23.69,23.61,23.67,1837157.0,23.63,23.69,23.61,23.67,1837157.0
2016-07-07 09:30:00,23.67,23.71,23.65,23.68,615936.0,23.67,23.71,23.65,23.68,615936.0
2016-07-07 10:00:00,23.68,23.77,23.66,23.77,695114.0,23.68,23.77,23.66,23.77,695114.0
2016-07-07 10:30:00,23.77,23.8,23.73,23.76,602198.0,23.77,23.8,23.73,23.76,602198.0
2016-07-07 11:00:00,23.75,23.77,23.72,23.76,1013399.0,23.75,23.77,23.72,23.76,1013399.0
2016-07-07 11:30:00,23.75,23.77,23.67,23.69,251932.0,23.75,23.77,23.67,23.69,251932.0
2016-07-07 12:00:00,23.69,23.7,23.63,23.68,443439.0,23.69,23.7,23.63,23.68,443439.0
2016-07-07 12:30:00,23.68,23.72,23.57,23.58,565483.0,23.68,23.72,23.57,23.58,565483.0
2016-07-07 13:00:00,23.58,23.63,23.56,23.62,194722.0,23.58,23.63,23.56,23.62,194722.0
2016-07-07 13:30:00,23.62,23.64,23.57,23.62,205948.0,23.62,23.64,23.57,23.62,205948.0
2016-07-07 14:00:00,23.63,23.65,23.55,23.58,243562.0,23.63,23.65,23.55,23.58,243562.0
2016-07-07 14:30:00,23.59,23.6,23.55,23.55,235269.0,23.59,23.6,23.55,23.55,235269.0
2016-07-07 15:00:00,23.55,23.62,23.53,23.62,327897.0,23.55,23.62,23.53,23.62,327897.0
2016-07-07 15:30:00,23.62,23.66,23.6,23.66,1035867.0,23.62,23.66,23.6,23.66,1035867.0
2016-07-08 09:30:00,23.8,23.85,23.66,23.77,720752.0,23.8,23.85,23.66,23.77,720752.0
2016-07-08 10:00:00,23.78,23.9,23.76,23.89,663747.0,23.78,23.9,23.76,23.89,663747.0
2016-07-08 10:30:00,23.89,23.97,23.87,23.92,435859.0,23.89,23.97,23.87,23.92,435859.0
2016-07-08 11:00:00,23.92,23.92,23.83,23.84,253942.0,23.92,23.92,23.83,23.84,253942.0
2016-07-08 11:30:00,23.84,23.89,23.83,23.86,240849.0,23.84,23.89,23.83,23.86,240849.0
2016-07-08 12:00:00,23.85,23.89,23.83,23.87,301903.0,23.85,23.89,23.83,23.87,301903.0
2016-07-08 12:30:00,23.87,23.9,23.87,23.89,197980.0,23.87,23.9,23.87,23.89,197980.0
2016-07-08 13:00:00,23.89,23.93,23.88,23.92,285646.0,23.89,23.93,23.88,23.92,285646.0
2016-07-08 13:30:00,23.92,23.93,23.88,23.89,343303.0,23.92,23.93,23.88,23.89,343303.0
2016-07-08 14:00:00,23.89,23.94,23.85,23.91,507500.0,23.89,23.94,23.85,23.91,507500.0
2016-07-08 14:30:00,23.91,23.96,23.91,23.94,223642.0,23.91,23.96,23.91,23.94,223642.0
2016-07-08 15:00:00,23.95,23.96,23.89,23.89,363150.0,23.95,23.96,23.89,23.89,363150.0
2016-07-08 15:30:00,23.89,23.91,23.84,23.89,1079081.0,23.89,23.91,23.84,23.89,1079081.0
2016-07-11 09:30:00,23.96,23.96,23.82,23.85,711114.0,23.96,23.96,23.82,23.85,711114.0
2016-07-11 10:00:00,23.86,23.96,23.85,23.92,401443.0,23.86,23.96,23.85,23.92,401443.0
2016-07-11 10:30:00,23.93,23.99,23.91,23.97,331576.0,23.93,23.99,23.91,23.97,331576.0
2016-07-11 11:00:00,23.97,23.98,23.89,23.91,286305.0,23.97,23.98,23.89,23.91,286305.0
2016-07-11 11:30:00,23.91,23.94,23.87,23.9,245203.0,23.91,23.94,23.87,23.9,245203.0
2016-07-11 12:00:00,23.9,23.94,23.89,23.9,233649.0,23.9,23.94,23.89,23.9,233649.0
2016-07-11 12:30:00,23.91,23.92,23.88,23.9,194707.0,23.91,23.92,23.88,23.9,194707.0
2016-07-11 13:00:00,23.9,23.92,23.86,23.87,210525.0,23.9,23.92,23.86,23.87,210525.0
2016-07-11 13:30:00,23.86,23.9,23.86,23.88,231903.0,23.86,23.9,23.86,23.88,231903.0
2016-07-11 14:00:00,23.89,23.89,23.85,23.86,202801.0,23.89,23.89,23.85,23.86,202801.0
2016-07-11 14:30:00,23.86,23.89,23.85,23.86,502890.0,23.86,23.89,23.85,23.86,502890.0
2016-07-11 15:00:00,23.86,23.88,23.84,23.85,468431.0,23.86,23.88,23.84,23.85,468431.0
2016-07-11 15:30:00,23.84,23.84,23.76,23.76,1375804.0,23.84,23.84,23.76,23.76,1375804.0
2016-07-12 09:30:00,23.83,23.99,23.79,23.81,1025774.0,23.83,23.99,23.79,23.81,1025774.0
2016-07-12 10:00:00,23.81,23.82,23.74,23.76,998544.0,23.81,23.82,23.74,23.76,998544.0
2016-07-12 10:30:00,23.76,23.79,23.73,23.76,294252.0,23.76,23.79,23.73,23.76,294252.0
2016-07-12 11:00:00,23.75,23.76,23.71,23.75,293452.0,23.75,23.76,23.71,23.75,293452.0
2016-07-12 11:30:00,23.75,23.76,23.71,23.72,522019.0,23.75,23.76,23.71,23.72,522019.0
2016-07-12 12:00:00,23.7,23.76,23.7,23.75,569308.0,23.7,23.76,23.7,23.75,569308.0
2016-07-12 12:30:00,23.75,23.75,23.67,23.69,617394.0,23.75,23.75,23.67,23.69,617394.0
2016-07-12 13:00:00,23.69,23.71,23.67,23.7,435847.0,23.69,23.71,23.67,23.7,435847.0
2016-07-12 13:30:00,23.7,23.73,23.66,23.67,701875.0,23.7,23.73,23.66,23.67,701875.0
2016-07-12 14:00:00,23.67,23.68,23.63,23.64,717215.0,23.67,23.68,23.63,23.64,717215.0
2016-07-12 14:30:00,23.63,23.65,23.61,23.64,1015006.0,23.63,23.65,23.61,23.64,1015006.0
2016-07-12 15:00:00,23.64,23.67,23.59,23.59,739198.0,23.64,23.67,23.59,23.59,739198.0
2016-07-12 15:30:00,23.59,23.69,23.58,23.63,2740116.0,23.59,23.69,23.58,23.63,2740116.0
2016-07-13 09:30:00,23.7,23.77,23.58,23.66,1004327.0,23.7,23.77,23.58,23.66,1004327.0
2016-07-13 10:00:00,23.66,23.72,23.63,23.64,806591.0,23.66,23.72,23.63,23.64,806591.0
2016-07-13 10:30:00,23.64,23.7,23.6,23.67,369744.0,23.64,23.7,23.6,23.67,369744.0
2016-07-13 11:00:00,23.67,23.73,23.66,23.71,393347.0,23.67,23.73,23.66,23.71,393347.0
2016-07-13 11:30:00,23.72,23.73,23.57,23.58,789506.0,23.72,23.73,23.57,23.58,789506.0
2016-07-13 12:00:00,23.59,23.62,23.58,23.6,135781.0,23.59,23.62,23.58,23.6,135781.0
2016-07-13 12:30:00,23.6,23.6,23.55,23.58,259284.0,23.6,23.6,23.55,23.58,259284.0
2016-07-13 13:00:00,23.59,23.62,23.58,23.6,501003.0,23.59,23.62,23.58,23.6,501003.0
2016-07-13 13:30:00,23.59,23.66,23.58,23.6,616837.0,23.59,23.66,23.58,23.6,616837.0
2016-07-13 14:00:00,23.6,23.69,23.58,23.69,302571.0,23.6,23.69,23.58,23.69,302571.0
2016-07-13 14:30:00,23.69,23.71,23.64,23.67,391598.0,23.69,23.71,23.64,23.67,391598.0
2016-07-13 15:00:00,23.67,23.68,23.6,23.63,497678.0,23.67,23.68,23.6,23.63,497678.0
2016-07-13 15:30:00,23.63,23.64,23.62,23.63,847959.0,23.63,23.64,23.62,23.63,847959.0
2016-07-14 09:30:00,23.79,23.81,23.66,23.8,803259.0,23.79,23.81,23.66,23.8,803259.0
2016-07-14 10:00:00,23.8,23.82,23.77,23.8,384043.0,23.8,23.82,23.77,23.8,384043.0
2016-07-14 10:30:00,23.8,23.85,23.78,23.8,423582.0,23.8,23.85,23.78,23.8,423582.0
2016-07-14 11:00:00,23.8,23.82,23.76,23.8,702269.0,23.8,23.82,23.76,23.8,702269.0
2016-07-14 11:30:00,23.79,23.82,23.75,23.81,118753.0,23.79,23.82,23.75,23.81,118753.0
2016-07-14 12:00:00,23.81,23.82,23.79,23.8,258877.0,23.81,23.82,23.79,23.8,258877.0
2016-07-14 12:30:00,23.8,23.84,23.8,23.84,223980.0,23.8,23.84,23.8,23.84,223980.0
2016-07-14 13:00:00,23.84,23.85,23.76,23.77,592425.0,23.84,23.85,23.76,23.77,592425.0
2016-07-14 13:30:00,23.76,23.85,23.74,23.83,701511.0,23.76,23.85,23.74,23.83,701511.0
2016-07-14 14:00:00,23.84,23.86,23.79,23.85,247926.0,23.84,23.86,23.79,23.85,247926.0
2016-07-14 14:30:00,23.85,23.86,23.79,23.82,772323.0,23.85,23.86,23.79,23.82,772323.0
2016-07-14 15:00:00,23.82,23.85,23.8,23.83,370568.0,23.82,23.85,23.8,23.83,370568.0
2016-07-14 15:30:00,23.83,23.84,23.79,23.79,1102883.0,23.83,23.84,23.79,23.79,1102883.0
2016-07-15 09:30:00,23.89,23.94,23.84,23.84,1036004.0,23.89,23.94,23.84,23.84,1036004.0
2016-07-15 10:00:00,23.84,23.86,23.69,23.77,772377.0,23.84,23.86,23.69,23.77,772377.0
2016-07-15 10:30:00,23.78,23.79,23.72,23.72,667552.0,23.78,23.79,23.72,23.72,667552.0
2016-07-15 11:00:00,23.73,23.75,23.66,23.66,271572.0,23.73,23.75,23.66,23.66,271572.0
2016-07-15 11:30:00,23.66,23.68,23.6,23.6,325768.0,23.66,23.68,23.6,23.6,325768.0
2016-07-15 12:00:00,23.61,23.61,23.56,23.59,375200.0,23.61,23.61,23.56,23.59,375200.0
2016-07-15 12:30:00,23.58,23.6,23.55,23.55,130684.0,23.58,23.6,23.55,23.55,130684.0
2016-07-15 13:00:00,23.55,23.6,23.55,23.59,188822.0,23.55,23.6,23.55,23.59,188822.0
2016-07-15 13:30:00,23.6,23.61,23.55,23.57,201173.0,23.6,23.61,23.55,23.57,201173.0
2016-07-15 14:00:00,23.58,23.58,23.52,23.55,276689.0,23.58,23.58,23.52,23.55,276689.0
2016-07-15 14:30:00,23.54,23.56,23.54,23.55,145922.0,23.54,23.56,23.54,23.55,145922.0
2016-07-15 15:00:00,23.56,23.59,23.55,23.58,170293.0,23.56,23.59,23.55,23.58,170293.0
2016-07-15 15:30:00,23.59,23.59,23.57,23.57,800892.0,23.59,23.59,23.57,23.57,800892.0
2016-07-18 09:30:00,23.66,23.7,23.54,23.57,353603.0,23.66,23.7,23.54,23.57,353603.0
2016-07-18 10:00:00,23.56,23.68,23.51,23.68,451994.0,23.56,23.68,23.51,23.68,451994.0
2016-07-18 10:30:00,23.67,23.71,23.66,23.67,533398.0,23.67,23.71,23.66,23.67,533398.0
2016-07-18 11:00:00,23.67,23.68,23.56,23.56,564440.0,23.67,23.68,23.56,23.56,564440.0
2016-07-18 11:30:00,23.56,23.63,23.54,23.6,274331.0,23.56,23.63,23.54,23.6,274331.0
2016-07-18 12:00:00,23.6,23.63,23.54,23.54,152872.0,23.6,23.63,23.54,23.54,152872.0
2016-07-18 12:30:00,23.54,23.57,23.53,23.53,212416.0,23.54,23.57,23.53,23.53,212416.0
2016-07-18 13:00:00,23.53,23.57,23.52,23.55,184686.0,23.53,23.57,23.52,23.55,184686.0
2016-07-18 13:30:00,23.54,23.61,23.54,23.61,269209.0,23.54,23.61,23.54,23.61,269209.0
2016-07-18 14:00:00,23.6,23.61,23.53,23.54,288560.0,23.6,23.61,23.53,23.54,288560.0
2016-07-18 14:30:00,23.53,23.61,23.53,23.6,309167.0,23.53,23.61,23.53,23.6,309167.0
2016-07-18 15:00:00,23.6,23.6,23.58,23.59,384842.0,23.6,23.6,23.58,23.59,384842.0
2016-07-18 15:30:00,23.59,23.6,23.56,23.58,672666.0,23.59,23.6,23.56,23.58,672666.0
2016-07-19 09:30:00,23.54,23.71,23.5,23.69,816985.0,23.54,23.71,23.5,23.69,816985.0
2016-07-19 10:00:00,23.69,23.71,23.64,23.69,263490.0,23.69,23.71,23.64,23.69,263490.0
2016-07-19 10:30:00,23.69,23.73,23.66,23.68,393463.0,23.69,23.73,23.66,23.68,393463.0
2016-07-19 11:00:00,23.68,23.75,23.67,23.74,437705.0,23.68,23.75,23.67,23.74,437705.0
2016-07-19 11:30:00,23.73,23.75,23.67,23.71,235584.0,23.73,23.75,23.67,23.71,235584.0
2016-07-19 12:00:00,23.71,23.72,23.68,23.71,271739.0,23.71,23.72,23.68,23.71,271739.0
2016-07-19 12:30:00,23.7,23.7,23.61,23.63,466273.0,23.7,23.7,23.61,23.63,466273.0
2016-07-19 13:00:00,23.63,23.64,23.54,23.55,199763.0,23.63,23.64,23.54,23.55,199763.0
2016-07-19 13:30:00,23.55,23.6,23.54,23.57,434805.0,23.55,23.6,23.54,23.57,434805.0
2016-07-19 14:00:00,23.57,23.6,23.56,23.6,228869.0,23.57,23.6,23.56,23.6,228869.0
2016-07-19 14:30:00,23.59,23.63,23.59,23.62,232535.0,23.59,23.63,23.59,23.62,232535.0
2016-07-19 15:00:00,23.62,23.72,23.61,23.72,550729.0,23.62,23.72,23.61,23.72,550729.0
2016-07-19 15:30:00,23.71,23.81,23.71,23.75,2370837.0,23.71,23.81,23.71,23.75,2370837.0
2016-07-20 09:30:00,24.04,24.25,23.82,24.21,2221677.0,24.04,24.25,23.82,24.21,2221677.0
2016-07-20 10:00:00,24.21,24.45,24.19,24.27,1627504.0,24.21,24.45,24.19,24.27,1627504.0
2016-07-20 10:30:00,24.28,24.35,24.24,24.26,739549.0,24.28,24.35,24.24,24.26,739549.0
2016-07-20 11:00:00,24.27,24.33,24.21,24.33,583653.0,24.27,24.33,24.21,24.33,583653.0
2016-07-20 11:30:00,24.32,24.34,24.29,24.33,376473.0,24.32,24.34,24.29,24.33,376473.0
2016-07-20 12:00:00,24.34,24.35,24.29,24.33,564644.0,24.34,24.35,24.29,24.33,564644.0
2016-07-20 12:30:00,24.32,24.33,24.3,24.31,137284.0,24.32,24.33,24.3,24.31,137284.0
2016-07-20 13:00:00,24.3,24.33,24.3,24.3,313096.0,24.3,24.33,24.3,24.3,313096.0
2016-07-20 13:30:00,24.31,24.36,24.27,24.36,718625.0,24.31,24.36,24.27,24.36,718625.0
2016-07-20 14:00:00,24.36,24.37,24.31,24.33,242463.0,24.36,24.37,24.31,24.33,242463.0
2016-07-20 14:30:00,24.33,24.35,24.28,24.31,556973.0,24.33,24.35,24.28,24.31,556973.0
2016-07-20 15:00:00,24.31,24.32,24.26,24.26,405240.0,24.31,24.32,24.26,24.26,405240.0
2016-07-20 15:30:00,24.26,24.27,24.24,24.24,1477518.0,24.26,24.27,24.24,24.24,1477518.0
2016-07-21 09:30:00,24.18,24.28,24.09,24.1,442964.0,24.18,24.28,24.09,24.1,442964.0
2016-07-21 10:00:00,24.1,24.1,24.03,24.07,482803.0,24.1,24.1,24.03,24.07,482803.0
2016-07-21 10:30:00,24.08,24.08,24.0,24.04,329234.0,24.08,24.08,24.0,24.04,329234.0
2016-07-21 11:00:00,24.04,24.07,24.01,24.01,328664.0,24.04,24.07,24.01,24.01,328664.0
2016-07-21 11:30:00,24.01,24.02,23.94,23.98,459160.0,24.01,24.02,23.94,23.98,459160.0
2016-07-21 12:00:00,23.97,24.01,23.95,23.98,450336.0,23.97,24.01,23.95,23.98,450336.0
2016-07-21 12:30:00,23.97,23.98,23.91,23.93,240296.0,23.97,23.98,23.91,23.93,240296.0
2016-07-21 13:00:00,23.93,23.97,23.9,23.92,337954.0,23.93,23.97,23.9,23.92,337954.0
2016-07-21 13:30:00,23.91,23.92,23.82,23.86,483593.0,23.91,23.92,23.82,23.86,483593.0
2016-07-21 14:00:00,23.86,23.86,23.77,23.84,849311.0,23.86,23.86,23.77,23.84,849311.0
2016-07-21 14:30:00,23.84,23.85,23.8,23.8,565118.0,23.84,23.85,23.8,23.8,565118.0
2016-07-21 15:00:00,23.8,23.82,23.73,23.82,693924.0,23.8,23.82,23.73,23.82,693924.0
2016-07-21 15:30:00,23.81,23.93,23.81,23.91,1150849.0,23.81,23.93,23.81,23.91,1150849.0
2016-07-22 09:30:00,23.86,23.98,23.7,23.85,1228523.0,23.86,23.98,23.7,23.85,1228523.0
2016-07-22 10:00:00,23.86,23.94,23.83,23.86,1031099.0,23.86,23.94,23.83,23.86,1031099.0
2016-07-22 10:30:00,23.86,23.87,23.8,23.83,250280.0,23.86,23.87,23.8,23.83,250280.0
2016-07-22 11:00:00,23.83,23.83,23.76,23.76,182841.0,23.83,23.83,23.76,23.76,182841.0
2016-07-22 11:30:00,23.77,23.95,23.75,23.93,491167.0,23.77,23.95,23.75,23.93,491167.0
2016-07-22 12:00:00,23.94,23.97,23.92,23.96,430408.0,23.94,23.97,23.92,23.96,430408.0
2016-07-22 12:30:00,23.96,23.97,23.85,23.85,669377.0,23.96,23.97,23.85,23.85,669377.0
2016-07-22 13:00:00,23.85,23.92,23.83,23.91,377910.0,23.85,23.92,23.83,23.91,377910.0
2016-07-22 13:30:00,23.9,23.93,23.84,23.87,776762.0,23.9,23.93,23.84,23.87,776762.0
2016-07-22 14:00:00,23.87,23.94,23.84,23.91,1922246.0,23.87,23.94,23.84,23.91,1922246.0
2016-07-22 14:30:00,23.91,23.98,23.88,23.96,917955.0,23.91,23.98,23.88,23.96,917955.0
2016-07-22 15:00:00,23.96,24.01,23.93,23.98,798863.0,23.96,24.01,23.93,23.98,798863.0
2016-07-22 15:30:00,23.98,24.0,23.89,23.92,1208820.0,23.98,24.0,23.89,23.92,1208820.0
2016-07-25 09:30:00,23.92,23.98,23.63,23.64,356272.0,23.92,23.98,23.63,23.64,356272.0
2016-07-25 10:00:00,23.64,23.7,23.62,23.7,411687.0,23.64,23.7,23.62,23.7,411687.0
2016-07-25 10:30:00,23.7,23.77,23.69,23.72,283630.0,23.7,23.77,23.69,23.72,283630.0
2016-07-25 11:00:00,23.72,23.79,23.69,23.77,406604.0,23.72,23.79,23.69,23.77,406604.0
2016-07-25 11:30:00,23.77,23.8,23.74,23.76,220110.0,23.77,23.8,23.74,23.76,220110.0
2016-07-25 12:00:00,23.76,23.77,23.75,23.76,122080.0,23.76,23.77,23.75,23.76,122080.0
2016-07-25 12:30:00,23.76,23.81,23.74,23.8,133140.0,23.76,23.81,23.74,23.8,133140.0
2016-07-25 13:00:00,23.79,23.82,23.78,23.81,120901.0,23.79,23.82,23.78,23.81,120901.0
2016-07-25 13:30:00,23.81,23.82,23.77,23.78,166982.0,23.81,23.82,23.77,23.78,166982.0
2016-07-25 14:00:00,23.78,23.83,23.77,23.77,216340.0,23.78,23.83,23.77,23.77,216340.0
2016-07-25 14:30:00,23.77,23.78,23.75,23.75,121345.0,23.77,23.78,23.75,23.75,121345.0
2016-07-25 15:00:00,23.76,23.81,23.67,23.69,1844638.0,23.76,23.81,23.67,23.69,1844638.0
2016-07-25 15:30:00,23.69,23.71,23.65,23.71,1837402.0,23.69,23.71,23.65,23.71,1837402.0
2016-07-26 09:30:00,23.71,23.83,23.64,23.8,811398.0,23.71,23.83,23.64,23.8,811398.0
2016-07-26 10:00:00,23.79,23.84,23.73,23.84,582285.0,23.79,23.84,23.73,23.84,582285.0
2016-07-26 10:30:00,23.84,23.88,23.77,23.79,1133900.0,23.84,23.88,23.77,23.79,1133900.0
2016-07-26 11:00:00,23.79,23.82,23.74,23.81,265512.0,23.79,23.82,23.74,23.81,265512.0
2016-07-26 11:30:00,23.8,23.88,23.76,23.86,503712.0,23.8,23.88,23.76,23.86,503712.0
2016-07-26 12:00:00,23.86,23.94,23.85,23.89,323063.0,23.86,23.94,23.85,23.89,323063.0
2016-07-26 12:30:00,23.89,23.9,23.83,23.83,196301.0,23.89,23.9,23.83,23.83,196301.0
2016-07-26 13:00:00,23.83,23.85,23.79,23.8,172650.0,23.83,23.85,23.79,23.8,172650.0
2016-07-26 13:30:00,23.81,23.85,23.8,23.81,219855.0,23.81,23.85,23.8,23.81,219855.0
2016-07-26 14:00:00,23.8,23.85,23.8,23.85,184865.0,23.8,23.85,23.8,23.85,184865.0
2016-07-26 14:30:00,23.85,23.88,23.83,23.86,429080.0,23.85,23.88,23.83,23.86,429080.0
2016-07-26 15:00:00,23.86,23.99,23.85,23.98,469359.0,23.86,23.99,23.85,23.98,469359.0
2016-07-26 15:30:00,23.98,23.99,23.96,23.99,656562.0,23.98,23.99,23.96,23.99,656562.0
2016-07-27 09:30:00,23.99,24.11,23.63,23.64,582164.0,23.99,24.11,23.63,23.64,582164.0
2016-07-27 10:00:00,23.64,23.68,23.59,23.64,493740.0,23.64,23.68,23.59,23.64,493740.0
2016-07-27 10:30:00,23.64,23.64,23.53,23.58,659316.0,23.64,23.64,23.53,23.58,659316.0
2016-07-27 11:00:00,23.58,23.64,23.56,23.64,457202.0,23.58,23.64,23.56,23.64,457202.0
2016-07-27 11:30:00,23.64,23.69,23.6,23.61,670555.0,23.64,23.69,23.6,23.61,670555.0
2016-07-27 12:00:00,23.6,23.66,23.57,23.6,567582.0,23.6,23.66,23.57,23.6,567582.0
2016-07-27 12:30:00,23.6,23.62,23.53,23.53,492738.0,23.6,23.62,23.53,23.53,492738.0
2016-07-27 13:00:00,23.53,23.58,23.52,23.54,562708.0,23.53,23.58,23.52,23.54,562708.0
2016-07-27 13:30:00,23.55,23.65,23.54,23.63,430745.0,23.55,23.65,23.54,23.63,430745.0
2016-07-27 14:00:00,23.63,23.76,23.54,23.68,523251.0,23.63,23.76,23.54,23.68,523251.0
2016-07-27 14:30:00,23.68,23.72,23.68,23.72,391785.0,23.68,23.72,23.68,23.72,391785.0
2016-07-27 15:00:00,23.71,23.76,23.7,23.71,905594.0,23.71,23.76,23.7,23.71,905594.0
2016-07-27 15:30:00,23.71,23.76,23.63,23.67,3317836.0,23.71,23.76,23.63,23.67,3317836.0
2016-07-28 09:30:00,24.44,24.79,24.27,24.42,4933907.0,24.44,24.79,24.27,24.42,4933907.0
2016-07-28 10:00:00,24.41,24.48,23.83,24.05,2740422.0,24.41,24.48,23.83,24.05,2740422.0
2016-07-28 10:30:00,24.05,24.27,24.0,24.23,1909829.0,24.05,24.27,24.0,24.23,1909829.0
2016-07-28 11:00:00,24.23,24.27,24.12,24.21,1280896.0,24.23,24.27,24.12,24.21,1280896.0
2016-07-28 11:30:00,24.21,24.23,24.12,24.17,1737971.0,24.21,24.23,24.12,24.17,1737971.0
2016-07-28 12:00:00,24.17,24.18,24.04,24.07,1315661.0,24.17,24.18,24.04,24.07,1315661.0
2016-07-28 12:30:00,24.07,24.08,23.89,23.96,868232.0,24.07,24.08,23.89,23.96,868232.0
2016-07-28 13:00:00,23.95,24.14,23.93,24.13,533477.0,23.95,24.14,23.93,24.13,533477.0
2016-07-28 13:30:00,24.12,24.13,24.08,24.12,766740.0,24.12,24.13,24.08,24.12,766740.0
2016-07-28 14:00:00,24.13,24.21,24.09,24.18,906937.0,24.13,24.21,24.09,24.18,906937.0
2016-07-28 14:30:00,24.18,24.36,24.17,24.34,1156917.0,24.18,24.36,24.17,24.34,1156917.0
2016-07-28 15:00:00,24.33,24.37,24.31,24.36,1059835.0,24.33,24.37,24.31,24.36,1059835.0
2016-07-28 15:30:00,24.35,24.4,24.33,24.33,2184321.0,24.35,24.4,24.33,24.33,2184321.0
2016-07-29 09:30:00,24.33,24.38,23.98,24.14,1094699.0,24.33,24.38,23.98,24.14,1094699.0
2016-07-29 10:00:00,24.14,24.28,24.06,24.28,865866.0,24.14,24.28,24.06,24.28,865866.0
2016-07-29 10:30:00,24.29,24.4,24.27,24.35,882612.0,24.29,24.4,24.27,24.35,882612.0
2016-07-29 11:00:00,24.35,24.51,24.34,24.5,896439.0,24.35,24.51,24.34,24.5,896439.0
2016-07-29 11:30:00,24.5,24.54,24.42,24.44,1461150.0,24.5,24.54,24.42,24.44,1461150.0
2016-07-29 12:00:00,24.44,24.56,24.43,24.5,563515.0,24.44,24.56,24.43,24.5,563515.0
2016-07-29 12:30:00,24.5,24.52,24.46,24.48,577895.0,24.5,24.52,24.46,24.48,577895.0
2016-07-29 13:00:00,24.48,24.5,24.43,24.46,379402.0,24.48,24.5,24.43,24.46,379402.0
2016-07-29 13:30:00,24.45,24.46,24.39,24.44,476590.0,24.45,24.46,24.39,24.44,476590.0
2016-07-29 14:00:00,24.44,24.46,24.38,24.43,1092163.0,24.44,24.46,24.38,24.43,1092163.0
2016-07-29 14:30:00,24.42,24.43,24.34,24.39,584805.0,24.42,24.43,24.34,24.39,584805.0
2016-07-29 15:00:00,24.39,24.39,24.24,24.25,1035685.0,24.39,24.39,24.24,24.25,1035685.0
2016-07-29 15:30:00,24.25,24.32,24.23,24.27,1666874.0,24.25,24.32,24.23,24.27,1666874.0
2016-08-01 09:30:00,24.38,24.55,24.34,24.5,832390.0,24.38,24.55,24.34,24.5,832390.0
2016-08-01 10:00:00,24.49,24.63,24.48,24.62,591628.0,24.49,24.63,24.48,24.62,591628.0
2016-08-01 10:30:00,24.63,24.64,24.54,24.56,474594.0,24.63,24.64,24.54,24.56,474594.0
2016-08-01 11:00:00,24.56,24.72,24.55,24.69,579589.0,24.56,24.72,24.55,24.69,579589.0
2016-08-01 11:30:00,24.69,24.69,24.5,24.53,392162.0,24.69,24.69,24.5,24.53,392162.0
2016-08-01 12:00:00,24.52,24.53,24.43,24.45,452895.0,24.52,24.53,24.43,24.45,452895.0
2016-08-01 12:30:00,24.44,24.52,24.42,24.49,1008377.0,24.44,24.52,24.42,24.49,1008377.0
2016-08-01 13:00:00,24.5,24.52,24.47,24.51,218338.0,24.5,24.52,24.47,24.51,218338.0
2016-08-01 13:30:00,24.51,24.53,24.46,24.53,254533.0,24.51,24.53,24.46,24.53,254533.0
2016-08-01 14:00:00,24.53,24.57,24.45,24.47,438719.0,24.53,24.57,24.45,24.47,438719.0
2016-08-01 14:30:00,24.46,24.49,24.4,24.44,491646.0,24.46,24.49,24.4,24.44,491646.0
2016-08-01 15:00:00,24.43,24.46,24.39,24.41,292940.0,24.43,24.46,24.39,24.41,292940.0
2016-08-01 15:30:00,24.41,24.46,24.39,24.43,731313.0,24.41,24.46,24.39,24.43,731313.0
2016-08-02 09:30:00,24.34,24.43,24.21,24.24,358505.0,24.34,24.43,24.21,24.24,358505.0
2016-08-02 10:00:00,24.23,24.24,24.08,24.18,430390.0,24.23,24.24,24.08,24.18,430390.0
2016-08-02 10:30:00,24.17,24.21,24.08,24.1,676170.0,24.17,24.21,24.08,24.1,676170.0
2016-08-02 11:00:00,24.11,24.19,24.09,24.14,220590.0,24.11,24.19,24.09,24.14,220590.0
2016-08-02 11:30:00,24.13,24.17,24.1,24.11,213712.0,24.13,24.17,24.1,24.11,213712.0
2016-08-02 12:00:00,24.11,24.13,24.06,24.09,210041.0,24.11,24.13,24.06,24.09,210041.0
2016-08-02 12:30:00,24.08,24.12,24.01,24.04,277386.0,24.08,24.12,24.01,24.04,277386.0
2016-08-02 13:00:00,24.04,24.05,24.02,24.03,462496.0,24.04,24.05,24.02,24.03,462496.0
2016-08-02 13:30:00,24.04,24.05,23.98,24.05,497362.0,24.04,24.05,23.98,24.05,497362.0
2016-08-02 14:00:00,24.05,24.15,24.0,24.12,415901.0,24.05,24.15,24.0,24.12,415901.0
2016-08-02 14:30:00,24.13,24.18,24.11,24.12,558292.0,24.13,24.18,24.11,24.12,558292.0
2016-08-02 15:00:00,24.12,24.18,24.12,24.17,364517.0,24.12,24.18,24.12,24.17,364517.0
2016-08-02 15:30:00,24.17,24.22,24.16,24.17,1889942.0,24.17,24.22,24.16,24.17,1889942.0
2016-08-03 09:30:00,24.17,24.22,24.06,24.13,395206.0,24.17,24.22,24.06,24.13,395206.0
2016-08-03 10:00:00,24.13,24.14,24.02,24.05,174869.0,24.13,24.14,24.02,24.05,174869.0
2016-08-03 10:30:00,24.05,24.1,24.0,24.04,633374.0,24.05,24.1,24.0,24.04,633374.0
2016-08-03 11:00:00,24.04,24.1,24.03,24.04,160858.0,24.04,24.1,24.03,24.04,160858.0
2016-08-03 11:30:00,24.03,24.04,23.96,23.98,160290.0,24.03,24.04,23.96,23.98,160290.0
2016-08-03 12:00:00,23.98,23.99,23.91,23.92,280413.0,23.98,23.99,23.91,23.92,280413.0
2016-08-03 12:30:00,23.92,23.97,23.88,23.89,323271.0,23.92,23.97,23.88,23.89,323271.0
2016-08-03 13:00:00,23.89,23.91,23.84,23.87,724015.0,23.89,23.91,23.84,23.87,724015.0
2016-08-03 13:30:00,23.87,23.88,23.81,23.83,334131.0,23.87,23.88,23.81,23.83,334131.0
2016-08-03 14:00:00,23.84,23.85,23.76,23.77,362721.0,23.84,23.85,23.76,23.77,362721.0
2016-08-03 14:30:00,23.77,23.82,23.76,23.79,377997.0,23.77,23.82,23.76,23.79,377997.0
2016-08-03 15:00:00,23.79,23.83,23.78,23.82,272022.0,23.79,23.83,23.78,23.82,272022.0
2016-08-03 15:30:00,23.81,23.85,23.75,23.82,1171709.0,23.81,23.85,23.75,23.82,1171709.0
2016-08-04 09:30:00,23.82,23.87,23.74,23.75,537323.0,23.82,23.87,23.74,23.75,537323.0
2016-08-04 10:00:00,23.76,23.95,23.76,23.9,342430.0,23.76,23.95,23.76,23.9,342430.0
2016-08-04 10:30:00,23.9,23.98,23.88,23.96,173408.0,23.9,23.98,23.88,23.96,173408.0
2016-08-04 11:00:00,23.96,23.98,23.89,23.92,843967.0,23.96,23.98,23.89,23.92,843967.0
2016-08-04 11:30:00,23.92,24.03,23.91,24.02,569491.0,23.92,24.03,23.91,24.02,569491.0
2016-08-04 12:00:00,24.02,24.07,23.99,24.06,280226.0,24.02,24.07,23.99,24.06,280226.0
2016-08-04 12:30:00,24.06,24.08,24.0,24.03,327065.0,24.06,24.08,24.0,24.03,327065.0
2016-08-04 13:00:00,24.02,24.04,23.96,24.02,215426.0,24.02,24.04,23.96,24.02,215426.0
2016-08-04 13:30:00,24.01,24.02,23.97,24.01,239619.0,24.01,24.02,23.97,24.01,239619.0
2016-08-04 14:00:00,24.01,24.1,24.0,24.09,924921.0,24.01,24.1,24.0,24.09,924921.0
2016-08-04 14:30:00,24.09,24.14,24.07,24.14,422275.0,24.09,24.14,24.07,24.14,422275.0
2016-08-04 15:00:00,24.13,24.14,24.09,24.12,428152.0,24.13,24.14,24.09,24.12,428152.0
2016-08-04 15:30:00,24.12,24.2,24.12,24.13,1560763.0,24.12,24.2,24.12,24.13,1560763.0
2016-08-05 09:30:00,24.16,24.24,24.11,24.19,319185.0,24.16,24.24,24.11,24.19,319185.0
2016-08-05 10:00:00,24.19,24.21,24.11,24.12,387081.0,24.19,24.21,24.11,24.12,387081.0
2016-08-05 10:30:00,24.13,24.15,24.11,24.13,306560.0,24.13,24.15,24.11,24.13,306560.0
2016-08-05 11:00:00,24.13,24.14,24.11,24.12,296320.0,24.13,24.14,24.11,24.12,296320.0
2016-08-05 11:30:00,24.12,24.12,24.07,24.08,298969.0,24.12,24.12,24.07,24.08,298969.0
2016-08-05 12:00:00,24.08,24.11,24.07,24.07,235969.0,24.08,24.11,24.07,24.07,235969.0
2016-08-05 12:30:00,24.07,24.12,24.07,24.11,306391.0,24.07,24.12,24.07,24.11,306391.0
2016-08-05 13:00:00,24.11,24.12,24.08,24.08,128590.0,24.11,24.12,24.08,24.08,128590.0
2016-08-05 13:30:00,24.08,24.14,24.07,24.11,326082.0,24.08,24.14,24.07,24.11,326082.0
2016-08-05 14:00:00,24.12,24.12,24.11,24.12,251968.0,24.12,24.12,24.11,24.12,251968.0
2016-08-05 14:30:00,24.12,24.12,24.07,24.07,393028.0,24.12,24.12,24.07,24.07,393028.0
2016-08-05 15:00:00,24.07,24.13,24.07,24.13,398569.0,24.07,24.13,24.07,24.13,398569.0
2016-08-05 15:30:00,24.13,24.14,24.1,24.14,912358.0,24.13,24.14,24.1,24.14,912358.0
2016-08-08 09:30:00,24.16,24.18,23.91,23.91,439556.0,24.16,24.18,23.91,23.91,439556.0
2016-08-08 10:00:00,23.91,24.02,23.89,23.9,529443.0,23.91,24.02,23.89,23.9,529443.0
2016-08-08 10:30:00,23.91,23.92,23.85,23.92,427263.0,23.91,23.92,23.85,23.92,427263.0
2016-08-08 11:00:00,23.92,23.96,23.9,23.93,303945.0,23.92,23.96,23.9,23.93,303945.0
2016-08-08 11:30:00,23.93,23.98,23.93,23.94,191255.0,23.93,23.98,23.93,23.94,191255.0
2016-08-08 12:00:00,23.94,23.95,23.92,23.94,118763.0,23.94,23.95,23.92,23.94,118763.0
2016-08-08 12:30:00,23.94,23.98,23.93,23.96,206178.0,23.94,23.98,23.93,23.96,206178.0
2016-08-08 13:00:00,23.95,23.96,23.91,23.93,261330.0,23.95,23.96,23.91,23.93,261330.0
2016-08-08 13:30:00,23.93,23.93,23.86,23.88,412077.0,23.93,23.93,23.86,23.88,412077.0
2016-08-08 14:00:00,23.88,23.89,23.82,23.83,265178.0,23.88,23.89,23.82,23.83,265178.0
2016-08-08 14:30:00,23.83,23.9,23.83,23.87,294228.0,23.83,23.9,23.83,23.87,294228.0
2016-08-08 15:00:00,23.88,23.88,23.82,23.83,1780191.0,23.88,23.88,23.82,23.83,1780191.0
2016-08-08 15:30:00,23.84,23.9,23.83,23.89,714591.0,23.84,23.9,23.83,23.89,714591.0
2016-08-09 09:30:00,23.98,24.07,23.88,24.06,337183.0,23.98,24.07,23.88,24.06,337183.0
2016-08-09 10:00:00,24.05,24.13,24.02,24.13,346447.0,24.05,24.13,24.02,24.13,346447.0
2016-08-09 10:30:00,24.12,24.13,24.04,24.08,803597.0,24.12,24.13,24.04,24.08,803597.0
2016-08-09 11:00:00,24.08,24.18,24.07,24.17,390570.0,24.08,24.18,24.07,24.17,390570.0
2016-08-09 11:30:00,24.17,24.22,24.12,24.18,548198.0,24.17,24.22,24.12,24.18,548198.0
2016-08-09 12:00:00,24.19,24.22,24.17,24.2,378934.0,24.19,24.22,24.17,24.2,378934.0
2016-08-09 12:30:00,24.2,24.22,24.18,24.2,115036.0,24.2,24.22,24.18,24.2,115036.0
2016-08-09 13:00:00,24.2,24.22,24.17,24.2,333220.0,24.2,24.22,24.17,24.2,333220.0
2016-08-09 13:30:00,24.2,24.2,24.1,24.13,687713.0,24.2,24.2,24.1,24.13,687713.0
2016-08-09 14:00:00,24.13,24.19,24.13,24.14,297943.0,24.13,24.19,24.13,24.14,297943.0
2016-08-09 14:30:00,24.14,24.15,24.1,24.14,315976.0,24.14,24.15,24.1,24.14,315976.0
2016-08-09 15:00:00,24.15,24.19,24.13,24.18,453098.0,24.15,24.19,24.13,24.18,453098.0
2016-08-09 15:30:00,24.17,24.19,24.14,24.16,1060257.0,24.17,24.19,24.14,24.16,1060257.0
2016-08-10 09:30:00,24.14,24.17,23.97,24.03,228620.0,24.14,24.17,23.97,24.03,228620.0
2016-08-10 10:00:00,24.03,24.07,24.0,24.05,226184.0,24.03,24.07,24.0,24.05,226184.0
2016-08-10 10:30:00,24.05,24.07,23.97,23.98,428954.0,24.05,24.07,23.97,23.98,428954.0
2016-08-10 11:00:00,23.98,24.0,23.94,23.96,154448.0,23.98,24.0,23.94,23.96,154448.0
2016-08-10 11:30:00,23.96,23.96,23.86,23.88,507402.0,23.96,23.96,23.86,23.88,507402.0
2016-08-10 12:00:00,23.88,23.89,23.81,23.82,822085.0,23.88,23.89,23.81,23.82,822085.0
2016-08-10 12:30:00,23.81,23.85,23.78,23.85,424309.0,23.81,23.85,23.78,23.85,424309.0
2016-08-10 13:00:00,23.85,23.88,23.8,23.83,353246.0,23.85,23.88,23.8,23.83,353246.0
2016-08-10 13:30:00,23.82,23.89,23.82,23.88,147938.0,23.82,23.89,23.82,23.88,147938.0
2016-08-10 14:00:00,23.87,23.9,23.82,23.82,503855.0,23.87,23.9,23.82,23.82,503855.0
2016-08-10 14:30:00,23.83,23.85,23.82,23.83,232460.0,23.83,23.85,23.82,23.83,232460.0
2016-08-10 15:00:00,23.84,23.91,23.82,23.9,348566.0,23.84,23.91,23.82,23.9,348566.0
2016-08-10 15:30:00,23.89,23.9,23.84,23.88,1198405.0,23.89,23.9,23.84,23.88,1198405.0
2016-08-11 09:30:00,23.9,23.93,23.8,23.86,336685.0,23.9,23.93,23.8,23.86,336685.0
2016-08-11 10:00:00,23.86,23.88,23.74,23.8,865510.0,23.86,23.88,23.74,23.8,865510.0
2016-08-11 10:30:00,23.8,23.95,23.79,23.91,439975.0,23.8,23.95,23.79,23.91,439975.0
2016-08-11 11:00:00,23.91,23.95,23.87,23.87,322943.0,23.91,23.95,23.87,23.87,322943.0
2016-08-11 11:30:00,23.87,23.93,23.87,23.9,275707.0,23.87,23.93,23.87,23.9,275707.0
2016-08-11 12:00:00,23.9,23.93,23.87,23.88,347535.0,23.9,23.93,23.87,23.88,347535.0
2016-08-11 12:30:00,23.88,23.93,23.88,23.89,206262.0,23.88,23.93,23.88,23.89,206262.0
2016-08-11 13:00:00,23.89,23.94,23.87,23.89,157579.0,23.89,23.94,23.87,23.89,157579.0
2016-08-11 13:30:00,23.89,23.9,23.88,23.89,139364.0,23.89,23.9,23.88,23.89,139364.0
2016-08-11 14:00:00,23.89,23.93,23.88,23.92,256682.0,23.89,23.93,23.88,23.92,256682.0
2016-08-11 14:30:00,23.92,23.92,23.87,23.88,354882.0,23.92,23.92,23.87,23.88,354882.0
2016-08-11 15:00:00,23.88,23.89,23.85,23.87,408868.0,23.88,23.89,23.85,23.87,408868.0
2016-08-11 15:30:00,23.87,23.89,23.84,23.86,1284006.0,23.87,23.89,23.84,23.86,1284006.0
2016-08-12 09:30:00,23.86,23.86,23.76,23.82,260412.0,23.86,23.86,23.76,23.82,260412.0
2016-08-12 10:00:00,23.82,23.84,23.76,23.78,225023.0,23.82,23.84,23.76,23.78,225023.0
2016-08-12 10:30:00,23.78,23.79,23.71,23.76,279792.0,23.78,23.79,23.71,23.76,279792.0
2016-08-12 11:00:00,23.76,23.78,23.72,23.73,206301.0,23.76,23.78,23.72,23.73,206301.0
2016-08-12 11:30:00,23.73,23.78,23.72,23.77,245123.0,23.73,23.78,23.72,23.77,245123.0
2016-08-12 12:00:00,23.77,23.78,23.71,23.73,168639.0,23.77,23.78,23.71,23.73,168639.0
2016-08-12 12:30:00,23.72,23.79,23.71,23.76,782856.0,23.72,23.79,23.71,23.76,782856.0
2016-08-12 13:00:00,23.76,23.8,23.73,23.79,245764.0,23.76,23.8,23.73,23.79,245764.0
2016-08-12 13:30:00,23.79,23.82,23.76,23.8,179246.0,23.79,23.82,23.76,23.8,179246.0
2016-08-12 14:00:00,23.8,23.83,23.78,23.82,175284.0,23.8,23.83,23.78,23.82,175284.0
2016-08-12 14:30:00,23.82,23.84,23.81,23.84,125095.0,23.82,23.84,23.81,23.84,125095.0
2016-08-12 15:00:00,23.84,23.85,23.8,23.84,253205.0,23.84,23.85,23.8,23.84,253205.0
2016-08-12 15:30:00,23.83,23.89,23.82,23.88,627781.0,23.83,23.89,23.82,23.88,627781.0
2016-08-15 09:30:00,23.98,23.98,23.83,23.92,281376.0,23.98,23.98,23.83,23.92,281376.0
2016-08-15 10:00:00,23.92,24.02,23.91,24.01,544383.0,23.92,24.02,23.91,24.01,544383.0
2016-08-15 10:30:00,24.01,24.04,23.95,23.96,269245.0,24.01,24.04,23.95,23.96,269245.0
2016-08-15 11:00:00,23.97,23.98,23.94,23.96,128237.0,23.97,23.98,23.94,23.96,128237.0
2016-08-15 11:30:00,23.96,24.03,23.95,24.01,200956.0,23.96,24.03,23.95,24.01,200956.0
2016-08-15 12:00:00,24.01,24.03,23.99,24.0,191529.0,24.01,24.03,23.99,24.0,191529.0
2016-08-15 12:30:00,23.99,24.01,23.98,23.99,87301.0,23.99,24.01,23.98,23.99,87301.0
2016-08-15 13:00:00,23.99,24.01,23.98,23.99,109538.0,23.99,24.01,23.98,23.99,109538.0
2016-08-15 13:30:00,23.99,24.07,23.98,24.06,465083.0,23.99,24.07,23.98,24.06,465083.0
2016-08-15 14:00:00,24.05,24.06,24.0,24.04,299074.0,24.05,24.06,24.0,24.04,299074.0
2016-08-15 14:30:00,24.03,24.08,24.02,24.03,368743.0,24.03,24.08,24.02,24.03,368743.0
2016-08-15 15:00:00,24.03,24.04,24.0,24.01,234021.0,24.03,24.04,24.0,24.01,234021.0
2016-08-15 15:30:00,24.01,24.02,23.97,23.98,1301252.0,24.01,24.02,23.97,23.98,1301252.0
2016-08-16 09:30:00,23.81,23.87,23.76,23.83,522929.0,23.81,23.87,23.76,23.83,522929.0
2016-08-16 10:00:00,23.82,23.86,23.82,23.85,340094.0,23.82,23.86,23.82,23.85,340094.0
2016-08-16 10:30:00,23.85,23.85,23.77,23.78,300375.0,23.85,23.85,23.77,23.78,300375.0
2016-08-16 11:00:00,23.78,23.92,23.77,23.89,543040.0,23.78,23.92,23.77,23.89,543040.0
2016-08-16 11:30:00,23.89,23.89,23.82,23.86,155718.0,23.89,23.89,23.82,23.86,155718.0
2016-08-16 12:00:00,23.87,23.89,23.83,23.88,254202.0,23.87,23.89,23.83,23.88,254202.0
2016-08-16 12:30:00,23.88,23.92,23.86,23.91,239169.0,23.88,23.92,23.86,23.91,239169.0
2016-08-16 13:00:00,23.91,23.93,23.9,23.91,289744.0,23.91,23.93,23.9,23.91,289744.0
2016-08-16 13:30:00,23.91,23.93,23.89,23.92,250532.0,23.91,23.93,23.89,23.92,250532.0
2016-08-16 14:00:00,23.91,23.95,23.9,23.91,427758.0,23.91,23.95,23.9,23.91,427758.0
2016-08-16 14:30:00,23.9,23.95,23.87,23.94,358310.0,23.9,23.95,23.87,23.94,358310.0
2016-08-16 15:00:00,23.94,23.97,23.93,23.97,581502.0,23.94,23.97,23.93,23.97,581502.0
2016-08-16 15:30:00,23.97,23.98,23.86,23.87,1576947.0,23.97,23.98,23.86,23.87,1576947.0
2016-08-17 09:30:00,23.9,23.93,23.78,23.82,478238.0,23.9,23.93,23.78,23.82,478238.0
2016-08-17 10:00:00,23.82,23.89,23.79,23.85,326939.0,23.82,23.89,23.79,23.85,326939.0
2016-08-17 10:30:00,23.85,23.9,23.83,23.86,336791.0,23.85,23.9,23.83,23.86,336791.0
2016-08-17 11:00:00,23.86,23.93,23.86,23.87,456313.0,23.86,23.93,23.86,23.87,456313.0
2016-08-17 11:30:00,23.88,23.88,23.81,23.84,514129.0,23.88,23.88,23.81,23.84,514129.0
2016-08-17 12:00:00,23.84,23.84,23.82,23.84,232473.0,23.84,23.84,23.82,23.84,232473.0
2016-08-17 12:30:00,23.83,23.92,23.83,23.89,403013.0,23.83,23.92,23.83,23.89,403013.0
2016-08-17 13:00:00,23.89,23.89,23.86,23.87,188385.0,23.89,23.89,23.86,23.87,188385.0
2016-08-17 13:30:00,23.87,23.94,23.86,23.86,313977.0,23.87,23.94,23.86,23.86,313977.0
2016-08-17 14:00:00,23.87,23.93,23.82,23.87,506072.0,23.87,23.93,23.82,23.87,506072.0
2016-08-17 14:30:00,23.86,23.9,23.85,23.89,282035.0,23.86,23.9,23.85,23.89,282035.0
2016-08-17 15:00:00,23.89,23.9,23.86,23.89,446671.0,23.89,23.9,23.86,23.89,446671.0
2016-08-17 15:30:00,23.9,23.92,23.87,23.89,1246876.0,23.9,23.92,23.87,23.89,1246876.0
2016-08-18 09:30:00,23.91,23.97,23.81,23.96,272597.0,23.91,23.97,23.81,23.96,272597.0
2016-08-18 10:00:00,23.96,24.0,23.93,23.96,143605.0,23.96,24.0,23.93,23.96,143605.0
2016-08-18 10:30:00,23.96,23.98,23.9,23.96,163715.0,23.96,23.98,23.9,23.96,163715.0
2016-08-18 11:00:00,23.96,23.99,23.95,23.98,147663.0,23.96,23.99,23.95,23.98,147663.0
2016-08-18 11:30:00,23.98,24.04,23.98,24.02,165986.0,23.98,24.04,23.98,24.02,165986.0
2016-08-18 12:00:00,24.01,24.07,24.0,24.07,299054.0,24.01,24.07,24.0,24.07,299054.0
2016-08-18 12:30:00,24.07,24.1,24.01,24.07,232806.0,24.07,24.1,24.01,24.07,232806.0
2016-08-18 13:00:00,24.07,24.11,24.05,24.06,238034.0,24.07,24.11,24.05,24.06,238034.0
2016-08-18 13:30:00,24.06,24.08,24.05,24.05,283867.0,24.06,24.08,24.05,24.05,283867.0
2016-08-18 14:00:00,24.05,24.07,24.02,24.04,441530.0,24.05,24.07,24.02,24.04,441530.0
2016-08-18 14:30:00,24.04,24.07,23.99,24.0,306605.0,24.04,24.07,23.99,24.0,306605.0
2016-08-18 15:00:00,23.99,24.03,23.99,23.99,195771.0,23.99,24.03,23.99,23.99,195771.0
2016-08-18 15:30:00,23.99,24.0,23.94,23.97,918350.0,23.99,24.0,23.94,23.97,918350.0
2016-08-19 09:30:00,23.92,23.97,23.88,23.95,573797.0,23.92,23.97,23.88,23.95,573797.0
2016-08-19 10:00:00,23.95,24.07,23.93,24.07,234863.0,23.95,24.07,23.93,24.07,234863.0
2016-08-19 10:30:00,24.07,24.1,24.05,24.1,241271.0,24.07,24.1,24.05,24.1,241271.0
2016-08-19 11:00:00,24.1,24.12,24.09,24.11,373704.0,24.1,24.12,24.09,24.11,373704.0
2016-08-19 11:30:00,24.1,24.11,24.05,24.09,181110.0,24.1,24.11,24.05,24.09,181110.0
2016-08-19 12:00:00,24.09,24.09,24.03,24.08,225553.0,24.09,24.09,24.03,24.08,225553.0
2016-08-19 12:30:00,24.08,24.09,24.02,24.03,146422.0,24.08,24.09,24.02,24.03,146422.0
2016-08-19 13:00:00,24.02,24.07,24.02,24.04,137507.0,24.02,24.07,24.02,24.04,137507.0
2016-08-19 13:30:00,24.04,24.06,24.01,24.06,155906.0,24.04,24.06,24.01,24.06,155906.0
2016-08-19 14:00:00,24.06,24.08,24.05,24.07,286146.0,24.06,24.08,24.05,24.07,286146.0
2016-08-19 14:30:00,24.08,24.15,24.07,24.15,214329.0,24.08,24.15,24.07,24.15,214329.0
2016-08-19 15:00:00,24.15,24.17,24.13,24.14,490545.0,24.15,24.17,24.13,24.14,490545.0
2016-08-19 15:30:00,24.15,24.18,24.13,24.16,842362.0,24.15,24.18,24.13,24.16,842362.0
2016-08-22 09:30:00,24.17,24.17,24.01,24.12,378091.0,24.17,24.17,24.01,24.12,378091.0
2016-08-22 10:00:00,24.13,24.16,24.08,24.12,219150.0,24.13,24.16,24.08,24.12,219150.0
2016-08-22 10:30:00,24.13,24.15,24.11,24.13,120619.0,24.13,24.15,24.11,24.13,120619.0
2016-08-22 11:00:00,24.14,24.16,24.09,24.09,130148.0,24.14,24.16,24.09,24.09,130148.0
2016-08-22 11:30:00,24.09,24.1,24.04,24.1,154273.0,24.09,24.1,24.04,24.1,154273.0
2016-08-22 12:00:00,24.1,24.15,24.06,24.12,235364.0,24.1,24.15,24.06,24.12,235364.0
2016-08-22 12:30:00,24.12,24.13,24.06,24.07,142037.0,24.12,24.13,24.06,24.07,142037.0
2016-08-22 13:00:00,24.06,24.08,24.01,24.03,104803.0,24.06,24.08,24.01,24.03,104803.0
2016-08-22 13:30:00,24.02,24.12,24.02,24.12,379338.0,24.02,24.12,24.02,24.12,379338.0
2016-08-22 14:00:00,24.12,24.15,24.1,24.11,220823.0,24.12,24.15,24.1,24.11,220823.0
2016-08-22 14:30:00,24.1,24.15,24.1,24.12,258630.0,24.1,24.15,24.1,24.12,258630.0
2016-08-22 15:00:00,24.12,24.14,24.1,24.11,201278.0,24.12,24.14,24.1,24.11,201278.0
2016-08-22 15:30:00,24.11,24.13,24.1,24.12,282542.0,24.11,24.13,24.1,24.12,282542.0
2016-08-23 09:30:00,24.16,24.33,24.11,24.32,280982.0,24.16,24.33,24.11,24.32,280982.0
2016-08-23 10:00:00,24.32,24.33,24.25,24.29,323525.0,24.32,24.33,24.25,24.29,323525.0
2016-08-23 10:30:00,24.29,24.3,24.15,24.18,1263526.0,24.29,24.3,24.15,24.18,1263526.0
2016-08-23 11:00:00,24.18,24.22,24.17,24.19,142475.0,24.18,24.22,24.17,24.19,142475.0
2016-08-23 11:30:00,24.18,24.2,24.16,24.18,134303.0,24.18,24.2,24.16,24.18,134303.0
2016-08-23 12:00:00,24.18,24.19,24.13,24.14,251120.0,24.18,24.19,24.13,24.14,251120.0
2016-08-23 12:30:00,24.13,24.17,24.12,24.15,131000.0,24.13,24.17,24.12,24.15,131000.0
2016-08-23 13:00:00,24.14,24.16,24.13,24.16,177828.0,24.14,24.16,24.13,24.16,177828.0
2016-08-23 13:30:00,24.16,24.17,24.13,24.14,116330.0,24.16,24.17,24.13,24.14,116330.0
2016-08-23 14:00:00,24.15,24.15,24.11,24.12,101983.0,24.15,24.15,24.11,24.12,101983.0
2016-08-23 14:30:00,24.12,24.13,24.08,24.11,206606.0,24.12,24.13,24.08,24.11,206606.0
2016-08-23 15:00:00,24.1,24.15,24.1,24.13,170657.0,24.1,24.15,24.1,24.13,170657.0
2016-08-23 15:30:00,24.12,24.14,24.1,24.12,513503.0,24.12,24.14,24.1,24.12,513503.0
2016-08-24 09:30:00,24.09,24.13,23.96,23.96,425916.0,24.09,24.13,23.96,23.96,425916.0
2016-08-24 10:00:00,23.97,24.06,23.93,23.95,362075.0,23.97,24.06,23.93,23.95,362075.0
2016-08-24 10:30:00,23.94,23.95,23.84,23.91,279462.0,23.94,23.95,23.84,23.91,279462.0
2016-08-24 11:00:00,23.91,23.96,23.88,23.96,342289.0,23.91,23.96,23.88,23.96,342289.0
2016-08-24 11:30:00,23.96,23.96,23.9,23.9,195770.0,23.96,23.96,23.9,23.9,195770.0
2016-08-24 12:00:00,23.91,23.91,23.86,23.87,364166.0,23.91,23.91,23.86,23.87,364166.0
2016-08-24 12:30:00,23.87,23.87,23.83,23.87,318880.0,23.87,23.87,23.83,23.87,318880.0
2016-08-24 13:00:00,23.86,23.91,23.86,23.91,208839.0,23.86,23.91,23.86,23.91,208839.0
2016-08-24 13:30:00,23.91,23.92,23.89,23.89,140502.0,23.91,23.92,23.89,23.89,140502.0
2016-08-24 14:00:00,23.89,23.9,23.77,23.8,373917.0,23.89,23.9,23.77,23.8,373917.0
2016-08-24 14:30:00,23.8,23.8,23.77,23.79,150111.0,23.8,23.8,23.77,23.79,150111.0
2016-08-24 15:00:00,23.79,23.79,23.62,23.62,424905.0,23.79,23.79,23.62,23.62,424905.0
2016-08-24 15:30:00,23.62,23.65,23.56,23.63,745537.0,23.62,23.65,23.56,23.63,745537.0
2016-08-25 09:30:00,23.61,23.65,23.51,23.55,396861.0,23.61,23.65,23.51,23.55,396861.0
2016-08-25 10:00:00,23.56,23.76,23.55,23.68,343667.0,23.56,23.76,23.55,23.68,343667.0
2016-08-25 10:30:00,23.69,23.81,23.66,23.8,550415.0,23.69,23.81,23.66,23.8,550415.0
2016-08-25 11:00:00,23.8,23.93,23.73,23.9,1079679.0,23.8,23.93,23.73,23.9,1079679.0
2016-08-25 11:30:00,23.91,23.97,23.85,23.92,778296.0,23.91,23.97,23.85,23.92,778296.0
2016-08-25 12:00:00,23.92,23.98,23.81,23.98,583365.0,23.92,23.98,23.81,23.98,583365.0
2016-08-25 12:30:00,23.98,23.98,23.89,23.95,690991.0,23.98,23.98,23.89,23.95,690991.0
2016-08-25 13:00:00,23.95,23.97,23.89,23.91,247712.0,23.95,23.97,23.89,23.91,247712.0
2016-08-25 13:30:00,23.91,23.91,23.78,23.78,525412.0,23.91,23.91,23.78,23.78,525412.0
2016-08-25 14:00:00,23.77,23.84,23.77,23.8,515292.0,23.77,23.84,23.77,23.8,515292.0
2016-08-25 14:30:00,23.8,23.82,23.71,23.78,265845.0,23.8,23.82,23.71,23.78,265845.0
2016-08-25 15:00:00,23.77,23.85,23.73,23.82,509154.0,23.77,23.85,23.73,23.82,509154.0
2016-08-25 15:30:00,23.81,23.83,23.74,23.78,697842.0,23.81,23.83,23.74,23.78,697842.0
2016-08-26 09:30:00,23.83,23.93,23.77,23.87,446151.0,23.83,23.93,23.77,23.87,446151.0
2016-08-26 10:00:00,23.84,24.04,23.73,24.02,1121087.0,23.84,24.04,23.73,24.02,1121087.0
2016-08-26 10:30:00,24.02,24.02,23.9,23.99,339601.0,24.02,24.02,23.9,23.99,339601.0
2016-08-26 11:00:00,23.98,24.0,23.92,23.93,339562.0,23.98,24.0,23.92,23.93,339562.0
2016-08-26 11:30:00,23.94,23.94,23.78,23.82,371707.0,23.94,23.94,23.78,23.82,371707.0
2016-08-26 12:00:00,23.82,23.82,23.69,23.76,286058.0,23.82,23.82,23.69,23.76,286058.0
2016-08-26 12:30:00,23.76,23.82,23.73,23.8,148162.0,23.76,23.82,23.73,23.8,148162.0
2016-08-26 13:00:00,23.8,23.82,23.76,23.82,151381.0,23.8,23.82,23.76,23.82,151381.0
2016-08-26 13:30:00,23.82,23.82,23.76,23.8,166470.0,23.82,23.82,23.76,23.8,166470.0
2016-08-26 14:00:00,23.8,23.83,23.73,23.75,205252.0,23.8,23.83,23.73,23.75,205252.0
2016-08-26 14:30:00,23.75,23.78,23.72,23.78,206193.0,23.75,23.78,23.72,23.78,206193.0
2016-08-26 15:00:00,23.78,23.97,23.77,23.95,1307149.0,23.78,23.97,23.77,23.95,1307149.0
2016-08-26 15:30:00,23.95,24.0,23.94,23.98,1091373.0,23.95,24.0,23.94,23.98,1091373.0
2016-08-29 09:30:00,24.03,24.2,24.02,24.18,381099.0,24.03,24.2,24.02,24.18,381099.0
2016-08-29 10:00:00,24.19,24.29,24.14,24.25,445332.0,24.19,24.29,24.14,24.25,445332.0
2016-08-29 10:30:00,24.25,24.28,24.16,24.19,713215.0,24.25,24.28,24.16,24.19,713215.0
2016-08-29 11:00:00,24.18,24.27,24.18,24.27,395582.0,24.18,24.27,24.18,24.27,395582.0
2016-08-29 11:30:00,24.27,24.33,24.24,24.28,259935.0,24.27,24.33,24.24,24.28,259935.0
2016-08-29 12:00:00,24.27,24.29,24.25,24.27,158836.0,24.27,24.29,24.25,24.27,158836.0
2016-08-29 12:30:00,24.28,24.32,24.27,24.28,212716.0,24.28,24.32,24.27,24.28,212716.0
2016-08-29 13:00:00,24.28,24.29,24.25,24.29,126495.0,24.28,24.29,24.25,24.29,126495.0
2016-08-29 13:30:00,24.29,24.35,24.28,24.34,205138.0,24.29,24.35,24.28,24.34,205138.0
2016-08-29 14:00:00,24.34,24.36,24.3,24.33,236899.0,24.34,24.36,24.3,24.33,236899.0
2016-08-29 14:30:00,24.33,24.35,24.3,24.35,301773.0,24.33,24.35,24.3,24.35,301773.0
2016-08-29 15:00:00,24.35,24.35,24.25,24.27,1073649.0,24.35,24.35,24.25,24.27,1073649.0
2016-08-29 15:30:00,24.27,24.31,24.24,24.29,921258.0,24.27,24.31,24.24,24.29,921258.0
2016-08-30 09:30:00,24.27,24.33,24.17,24.25,397420.0,24.27,24.33,24.17,24.25,397420.0
2016-08-30 10:00:00,24.25,24.28,24.13,24.16,237286.0,24.25,24.28,24.13,24.16,237286.0
2016-08-30 10:30:00,24.16,24.17,24.08,24.1,186578.0,24.16,24.17,24.08,24.1,186578.0
2016-08-30 11:00:00,24.09,24.15,24.07,24.07,207359.0,24.09,24.15,24.07,24.07,207359.0
2016-08-30 11:30:00,24.07,24.19,24.07,24.19,296850.0,24.07,24.19,24.07,24.19,296850.0
2016-08-30 12:00:00,24.19,24.22,24.16,24.21,192443.0,24.19,24.22,24.16,24.21,192443.0
2016-08-30 12:30:00,24.21,24.22,24.17,24.2,152338.0,24.21,24.22,24.17,24.2,152338.0
2016-08-30 13:00:00,24.2,24.23,24.19,24.21,85513.0,24.2,24.23,24.19,24.21,85513.0
2016-08-30 13:30:00,24.22,24.23,24.17,24.19,164646.0,24.22,24.23,24.17,24.19,164646.0
2016-08-30 14:00:00,24.2,24.2,24.12,24.14,237088.0,24.2,24.2,24.12,24.14,237088.0
2016-08-30 14:30:00,24.15,24.18,24.13,24.17,186338.0,24.15,24.18,24.13,24.17,186338.0
2016-08-30 15:00:00,24.18,24.2,24.16,24.2,150677.0,24.18,24.2,24.16,24.2,150677.0
2016-08-30 15:30:00,24.2,24.21,24.18,24.21,455324.0,24.2,24.21,24.18,24.21,455324.0
2016-08-31 09:30:00,24.24,24.3,24.03,24.03,534079.0,24.24,24.3,24.03,24.03,534079.0
2016-08-31 10:00:00,24.03,24.1,23.99,24.05,601492.0,24.03,24.1,23.99,24.05,601492.0
2016-08-31 10:30:00,24.05,24.09,23.98,24.02,420123.0,24.05,24.09,23.98,24.02,420123.0
2016-08-31 11:00:00,24.01,24.06,24.0,24.05,373139.0,24.01,24.06,24.0,24.05,373139.0
2016-08-31 11:30:00,24.05,24.05,23.97,23.99,353586.0,24.05,24.05,23.97,23.99,353586.0
2016-08-31 12:00:00,23.99,24.0,23.94,23.96,507910.0,23.99,24.0,23.94,23.96,507910.0
2016-08-31 12:30:00,23.96,23.97,23.9,23.91,321042.0,23.96,23.97,23.9,23.91,321042.0
2016-08-31 13:00:00,23.91,23.92,23.88,23.9,232131.0,23.91,23.92,23.88,23.9,232131.0
2016-08-31 13:30:00,23.9,23.92,23.89,23.91,215922.0,23.9,23.92,23.89,23.91,215922.0
2016-08-31 14:00:00,23.91,23.97,23.89,23.94,281785.0,23.91,23.97,23.89,23.94,281785.0
2016-08-31 14:30:00,23.94,23.94,23.87,23.89,381307.0,23.94,23.94,23.87,23.89,381307.0
2016-08-31 15:00:00,23.89,23.93,23.89,23.91,800064.0,23.89,23.93,23.89,23.91,800064.0
2016-08-31 15:30:00,23.91,23.91,23.82,23.82,3134639.0,23.91,23.91,23.82,23.82,3134639.0
2016-09-01 09:30:00,24.1,24.15,23.85,24.01,902825.0,24.1,24.15,23.85,24.01,902825.0
2016-09-01 10:00:00,24.0,24.04,23.95,23.95,545890.0,24.0,24.04,23.95,23.95,545890.0
2016-09-01 10:30:00,23.94,24.01,23.9,23.98,563300.0,23.94,24.01,23.9,23.98,563300.0
2016-09-01 11:00:00,23.98,24.17,23.95,24.15,1341345.0,23.98,24.17,23.95,24.15,1341345.0
2016-09-01 11:30:00,24.15,24.18,24.09,24.13,620295.0,24.15,24.18,24.09,24.13,620295.0
2016-09-01 12:00:00,24.13,24.25,24.11,24.18,399288.0,24.13,24.25,24.11,24.18,399288.0
2016-09-01 12:30:00,24.18,24.31,24.17,24.21,529545.0,24.18,24.31,24.17,24.21,529545.0
2016-09-01 13:00:00,24.21,24.27,24.21,24.27,188854.0,24.21,24.27,24.21,24.27,188854.0
2016-09-01 13:30:00,24.27,24.3,24.25,24.3,317754.0,24.27,24.3,24.25,24.3,317754.0
2016-09-01 14:00:00,24.3,24.32,24.2,24.32,1021796.0,24.3,24.32,24.2,24.32,1021796.0
2016-09-01 14:30:00,24.32,24.34,24.24,24.29,334798.0,24.32,24.34,24.24,24.29,334798.0
2016-09-01 15:00:00,24.29,24.3,24.22,24.25,365216.0,24.29,24.3,24.22,24.25,365216.0
2016-09-01 15:30:00,24.25,24.35,24.23,24.34,1124180.0,24.25,24.35,24.23,24.34,1124180.0
2016-09-02 09:30:00,24.4,24.43,24.34,24.39,284098.0,24.4,24.43,24.34,24.39,284098.0
2016-09-02 10:00:00,24.39,24.41,24.26,24.3,425927.0,24.39,24.41,24.26,24.3,425927.0
2016-09-02 10:30:00,24.3,24.3,24.16,24.17,471438.0,24.3,24.3,24.16,24.17,471438.0
2016-09-02 11:00:00,24.17,24.2,24.12,24.18,474160.0,24.17,24.2,24.12,24.18,474160.0
2016-09-02 11:30:00,24.18,24.24,24.17,24.2,338734.0,24.18,24.24,24.17,24.2,338734.0
2016-09-02 12:00:00,24.2,24.21,24.15,24.2,190887.0,24.2,24.21,24.15,24.2,190887.0
2016-09-02 12:30:00,24.2,24.25,24.18,24.23,220458.0,24.2,24.25,24.18,24.23,220458.0
2016-09-02 13:00:00,24.24,24.3,24.22,24.28,491031.0,24.24,24.3,24.22,24.28,491031.0
2016-09-02 13:30:00,24.28,24.28,24.17,24.2,313718.0,24.28,24.28,24.17,24.2,313718.0
2016-09-02 14:00:00,24.2,24.21,24.15,24.19,180952.0,24.2,24.21,24.15,24.19,180952.0
2016-09-02 14:30:00,24.2,24.24,24.19,24.2,223098.0,24.2,24.24,24.19,24.2,223098.0
2016-09-02 15:00:00,24.19,24.27,24.19,24.25,327878.0,24.19,24.27,24.19,24.25,327878.0
2016-09-02 15:30:00,24.25,24.28,24.24,24.26,518502.0,24.25,24.28,24.24,24.26,518502.0
2016-09-06 09:30:00,24.27,24.34,24.21,24.29,307607.0,24.27,24.34,24.21,24.29,307607.0
2016-09-06 10:00:00,24.28,24.32,24.19,24.23,394600.0,24.28,24.32,24.19,24.23,394600.0
2016-09-06 10:30:00,24.23,24.25,24.19,24.23,236487.0,24.23,24.25,24.19,24.23,236487.0
2016-09-06 11:00:00,24.23,24.3,24.22,24.29,283500.0,24.23,24.3,24.22,24.29,283500.0
2016-09-06 11:30:00,24.28,24.39,24.28,24.38,203052.0,24.28,24.39,24.28,24.38,203052.0
2016-09-06 12:00:00,24.38,24.39,24.29,24.3,343560.0,24.38,24.39,24.29,24.3,343560.0
2016-09-06 12:30:00,24.3,24.36,24.29,24.33,137711.0,24.3,24.36,24.29,24.33,137711.0
2016-09-06 13:00:00,24.33,24.34,24.28,24.29,136584.0,24.33,24.34,24.28,24.29,136584.0
2016-09-06 13:30:00,24.28,24.3,24.26,24.27,162979.0,24.28,24.3,24.26,24.27,162979.0
2016-09-06 14:00:00,24.27,24.31,24.26,24.31,174188.0,24.27,24.31,24.26,24.31,174188.0
2016-09-06 14:30:00,24.31,24.35,24.27,24.28,490724.0,24.31,24.35,24.27,24.28,490724.0
2016-09-06 15:00:00,24.28,24.31,24.26,24.3,163233.0,24.28,24.31,24.26,24.3,163233.0
2016-09-06 15:30:00,24.31,24.33,24.27,24.33,608118.0,24.31,24.33,24.27,24.33,608118.0
2016-09-07 09:30:00,24.28,24.34,24.25,24.33,527032.0,24.28,24.34,24.25,24.33,527032.0
2016-09-07 10:00:00,24.32,24.45,24.29,24.42,492370.0,24.32,24.45,24.29,24.42,492370.0
2016-09-07 10:30:00,24.42,24.45,24.33,24.35,339833.0,24.42,24.45,24.33,24.35,339833.0
2016-09-07 11:00:00,24.35,24.36,24.25,24.32,376238.0,24.35,24.36,24.25,24.32,376238.0
2016-09-07 11:30:00,24.32,24.38,24.3,24.35,355026.0,24.32,24.38,24.3,24.35,355026.0
2016-09-07 12:00:00,24.35,24.38,24.32,24.34,282562.0,24.35,24.38,24.32,24.34,282562.0
2016-09-07 12:30:00,24.34,24.41,24.31,24.38,446850.0,24.34,24.41,24.31,24.38,446850.0
2016-09-07 13:00:00,24.38,24.41,24.34,24.35,294076.0,24.38,24.41,24.34,24.35,294076.0
2016-09-07 13:30:00,24.36,24.39,24.34,24.35,241020.0,24.36,24.39,24.34,24.35,241020.0
2016-09-07 14:00:00,24.34,24.42,24.34,24.42,200454.0,24.34,24.42,24.34,24.42,200454.0
2016-09-07 14:30:00,24.42,24.44,24.4,24.42,333896.0,24.42,24.44,24.4,24.42,333896.0
2016-09-07 15:00:00,24.42,24.43,24.39,24.41,272254.0,24.42,24.43,24.39,24.41,272254.0
2016-09-07 15:30:00,24.41,24.42,24.38,24.4,1151814.0,24.41,24.42,24.38,24.4,1151814.0
2016-09-08 09:30:00,24.34,24.42,24.28,24.39,506853.0,24.34,24.42,24.28,24.39,506853.0
2016-09-08 10:00:00,24.39,24.41,24.34,24.38,302814.0,24.39,24.41,24.34,24.38,302814.0
2016-09-08 10:30:00,24.38,24.4,24.35,24.37,323120.0,24.38,24.4,24.35,24.37,323120.0
2016-09-08 11:00:00,24.38,24.45,24.38,24.45,361107.0,24.38,24.45,24.38,24.45,361107.0
2016-09-08 11:30:00,24.45,24.46,24.4,24.41,290428.0,24.45,24.46,24.4,24.41,290428.0
2016-09-08 12:00:00,24.41,24.42,24.38,24.42,214634.0,24.41,24.42,24.38,24.42,214634.0
2016-09-08 12:30:00,24.41,24.41,24.38,24.39,178022.0,24.41,24.41,24.38,24.39,178022.0
2016-09-08 13:00:00,24.39,24.42,24.38,24.42,136390.0,24.39,24.42,24.38,24.42,136390.0
2016-09-08 13:30:00,24.42,24.42,24.36,24.39,197777.0,24.42,24.42,24.36,24.39,197777.0
2016-09-08 14:00:00,24.39,24.5,24.38,24.46,766835.0,24.39,24.5,24.38,24.46,766835.0
2016-09-08 14:30:00,24.47,24.51,24.46,24.51,423785.0,24.47,24.51,24.46,24.51,423785.0
2016-09-08 15:00:00,24.51,24.51,24.45,24.48,376993.0,24.51,24.51,24.45,24.48,376993.0
2016-09-08 15:30:00,24.48,24.5,24.46,24.47,755482.0,24.48,24.5,24.46,24.47,755482.0
2016-09-09 09:30:00,24.28,24.28,24.12,24.17,511259.0,24.28,24.28,24.12,24.17,511259.0
2016-09-09 10:00:00,24.17,24.18,24.05,24.06,491690.0,24.17,24.18,24.05,24.06,491690.0
2016-09-09 10:30:00,24.05,24.08,23.99,24.05,341736.0,24.05,24.08,23.99,24.05,341736.0
2016-09-09 11:00:00,24.05,24.06,24.02,24.05,183416.0,24.05,24.06,24.02,24.05,183416.0
2016-09-09 11:30:00,24.04,24.06,23.92,23.93,302389.0,24.04,24.06,23.92,23.93,302389.0
2016-09-09 12:00:00,23.93,23.97,23.91,23.94,183997.0,23.93,23.97,23.91,23.94,183997.0
2016-09-09 12:30:00,23.93,23.94,23.89,23.92,204864.0,23.93,23.94,23.89,23.92,204864.0
2016-09-09 13:00:00,23.92,23.92,23.84,23.86,276751.0,23.92,23.92,23.84,23.86,276751.0
2016-09-09 13:30:00,23.86,23.86,23.71,23.74,415525.0,23.86,23.86,23.71,23.74,415525.0
2016-09-09 14:00:00,23.75,23.76,23.66,23.76,405809.0,23.75,23.76,23.66,23.76,405809.0
2016-09-09 14:30:00,23.76,23.79,23.67,23.7,398443.0,23.76,23.79,23.67,23.7,398443.0
2016-09-09 15:00:00,23.7,23.72,23.64,23.69,505520.0,23.7,23.72,23.64,23.69,505520.0
2016-09-09 15:30:00,23.7,23.7,23.51,23.52,2384462.0,23.7,23.7,23.51,23.52,2384462.0
2016-09-12 09:30:00,23.37,23.54,23.1,23.51,649306.0,23.37,23.54,23.1,23.51,649306.0
2016-09-12 10:00:00,23.51,23.62,23.5,23.6,527787.0,23.51,23.62,23.5,23.6,527787.0
2016-09-12 10:30:00,23.6,23.65,23.55,23.62,458897.0,23.6,23.65,23.55,23.62,458897.0
2016-09-12 11:00:00,23.62,23.65,23.55,23.6,294414.0,23.62,23.65,23.55,23.6,294414.0
2016-09-12 11:30:00,23.59,23.63,23.55,23.57,520212.0,23.59,23.63,23.55,23.57,520212.0
2016-09-12 12:00:00,23.57,23.59,23.55,23.58,227775.0,23.57,23.59,23.55,23.58,227775.0
2016-09-12 12:30:00,23.58,23.59,23.55,23.58,312303.0,23.58,23.59,23.55,23.58,312303.0
2016-09-12 13:00:00,23.59,23.67,23.53,23.54,370530.0,23.59,23.67,23.53,23.54,370530.0
2016-09-12 13:30:00,23.55,23.63,23.5,23.62,380591.0,23.55,23.63,23.5,23.62,380591.0
2016-09-12 14:00:00,23.61,23.75,23.6,23.67,509349.0,23.61,23.75,23.6,23.67,509349.0
2016-09-12 14:30:00,23.68,23.71,23.67,23.71,349348.0,23.68,23.71,23.67,23.71,349348.0
2016-09-12 15:00:00,23.71,23.75,23.66,23.71,609941.0,23.71,23.75,23.66,23.71,609941.0
2016-09-12 15:30:00,23.71,23.81,23.7,23.76,1338250.0,23.71,23.81,23.7,23.76,1338250.0
2016-09-13 09:30:00,23.6,23.73,23.56,23.61,638120.0,23.6,23.73,23.56,23.61,638120.0
2016-09-13 10:00:00,23.61,23.64,23.54,23.61,347892.0,23.61,23.64,23.54,23.61,347892.0
2016-09-13 10:30:00,23.61,23.67,23.52,23.55,586506.0,23.61,23.67,23.52,23.55,586506.0
2016-09-13 11:00:00,23.54,23.56,23.48,23.5,953057.0,23.54,23.56,23.48,23.5,953057.0
2016-09-13 11:30:00,23.49,23.5,23.42,23.44,384047.0,23.49,23.5,23.42,23.44,384047.0
2016-09-13 12:00:00,23.44,23.5,23.37,23.38,427628.0,23.44,23.5,23.37,23.38,427628.0
2016-09-13 12:30:00,23.37,23.44,23.34,23.39,363682.0,23.37,23.44,23.34,23.39,363682.0
2016-09-13 13:00:00,23.39,23.51,23.31,23.5,629626.0,23.39,23.51,23.31,23.5,629626.0
2016-09-13 13:30:00,23.5,23.53,23.37,23.4,334469.0,23.5,23.53,23.37,23.4,334469.0
2016-09-13 14:00:00,23.4,23.43,23.27,23.29,736187.0,23.4,23.43,23.27,23.29,736187.0
2016-09-13 14:30:00,23.28,23.36,23.2,23.2,1179173.0,23.28,23.36,23.2,23.2,1179173.0
2016-09-13 15:00:00,23.21,23.3,23.15,23.28,1597262.0,23.21,23.3,23.15,23.28,1597262.0
2016-09-13 15:30:00,23.28,23.36,23.22,23.26,2416121.0,23.28,23.36,23.22,23.26,2416121.0
2016-09-14 09:30:00,23.35,23.41,23.28,23.39,738487.0,23.35,23.41,23.28,23.39,738487.0
2016-09-14 10:00:00,23.38,23.43,23.33,23.37,683072.0,23.38,23.43,23.33,23.37,683072.0
2016-09-14 10:30:00,23.37,23.39,23.25,23.29,864679.0,23.37,23.39,23.25,23.29,864679.0
2016-09-14 11:00:00,23.3,23.32,23.22,23.24,1435956.0,23.3,23.32,23.22,23.24,1435956.0
2016-09-14 11:30:00,23.24,23.25,23.2,23.21,835487.0,23.24,23.25,23.2,23.21,835487.0
2016-09-14 12:00:00,23.21,23.24,23.1,23.1,1081288.0,23.21,23.24,23.1,23.1,1081288.0
2016-09-14 12:30:00,23.1,23.11,22.96,22.99,1999058.0,23.1,23.11,22.96,22.99,1999058.0
2016-09-14 13:00:00,22.99,23.03,22.95,23.0,2277915.0,22.99,23.03,22.95,23.0,2277915.0
2016-09-14 13:30:00,22.99,23.09,22.97,23.07,1937060.0,22.99,23.09,22.97,23.07,1937060.0
2016-09-14 14:00:00,23.07,23.11,23.0,23.1,1157718.0,23.07,23.11,23.0,23.1,1157718.0
2016-09-14 14:30:00,23.09,23.18,23.06,23.16,586262.0,23.09,23.18,23.06,23.16,586262.0
2016-09-14 15:00:00,23.16,23.16,23.03,23.04,585482.0,23.16,23.16,23.03,23.04,585482.0
2016-09-14 15:30:00,23.04,23.13,23.03,23.11,1925355.0,23.04,23.13,23.03,23.11,1925355.0
2016-09-15 09:30:00,23.15,23.31,23.14,23.24,1156196.0,23.15,23.31,23.14,23.24,1156196.0
2016-09-15 10:00:00,23.24,23.42,23.21,23.37,934864.0,23.24,23.42,23.21,23.37,934864.0
2016-09-15 10:30:00,23.37,23.39,23.31,23.38,856868.0,23.37,23.39,23.31,23.38,856868.0
2016-09-15 11:00:00,23.38,23.44,23.33,23.4,923880.0,23.38,23.44,23.33,23.4,923880.0
2016-09-15 11:30:00,23.4,23.45,23.37,23.39,1044011.0,23.4,23.45,23.37,23.39,1044011.0
2016-09-15 12:00:00,23.39,23.5,23.39,23.49,584599.0,23.39,23.5,23.39,23.49,584599.0
2016-09-15 12:30:00,23.49,23.52,23.42,23.44,497734.0,23.49,23.52,23.42,23.44,497734.0
2016-09-15 13:00:00,23.44,23.57,23.44,23.56,1467117.0,23.44,23.57,23.44,23.56,1467117.0
2016-09-15 13:30:00,23.55,23.66,23.55,23.61,1039881.0,23.55,23.66,23.55,23.61,1039881.0
2016-09-15 14:00:00,23.61,23.77,23.61,23.71,1130327.0,23.61,23.77,23.61,23.71,1130327.0
2016-09-15 14:30:00,23.71,23.72,23.66,23.7,373002.0,23.71,23.72,23.66,23.7,373002.0
2016-09-15 15:00:00,23.69,23.72,23.61,23.62,443025.0,23.69,23.72,23.61,23.62,443025.0
2016-09-15 15:30:00,23.63,23.65,23.59,23.62,1788185.0,23.63,23.65,23.59,23.62,1788185.0
2016-09-16 09:30:00,23.57,23.68,23.44,23.51,1384259.0,23.57,23.68,23.44,23.51,1384259.0
2016-09-16 10:00:00,23.5,23.5,23.37,23.41,364516.0,23.5,23.5,23.37,23.41,364516.0
2016-09-16 10:30:00,23.41,23.58,23.41,23.51,367705.0,23.41,23.58,23.41,23.51,367705.0
2016-09-16 11:00:00,23.51,23.52,23.42,23.43,348237.0,23.51,23.52,23.42,23.43,348237.0
2016-09-16 11:30:00,23.43,23.47,23.39,23.41,505073.0,23.43,23.47,23.39,23.41,505073.0
2016-09-16 12:00:00,23.41,23.48,23.38,23.46,247972.0,23.41,23.48,23.38,23.46,247972.0
2016-09-16 12:30:00,23.45,23.51,23.42,23.43,360174.0,23.45,23.51,23.42,23.43,360174.0
2016-09-16 13:00:00,23.43,23.48,23.38,23.45,467650.0,23.43,23.48,23.38,23.45,467650.0
2016-09-16 13:30:00,23.46,23.47,23.42,23.45,516755.0,23.46,23.47,23.42,23.45,516755.0
2016-09-16 14:00:00,23.44,23.51,23.43,23.5,493854.0,23.44,23.51,23.43,23.5,493854.0
2016-09-16 14:30:00,23.5,23.54,23.48,23.49,815634.0,23.5,23.54,23.48,23.49,815634.0
2016-09-16 15:00:00,23.5,23.57,23.49,23.5,494146.0,23.5,23.57,23.49,23.5,494146.0
2016-09-16 15:30:00,23.51,23.57,23.5,23.51,1367421.0,23.51,23.57,23.5,23.51,1367421.0
2016-09-19 09:30:00,23.6,23.72,23.6,23.7,570030.0,23.6,23.72,23.6,23.7,570030.0
2016-09-19 10:00:00,23.7,23.77,23.7,23.73,251357.0,23.7,23.77,23.7,23.73,251357.0
2016-09-19 10:30:00,23.72,23.74,23.65,23.68,269430.0,23.72,23.74,23.65,23.68,269430.0
2016-09-19 11:00:00,23.68,23.71,23.63,23.64,325170.0,23.68,23.71,23.63,23.64,325170.0
2016-09-19 11:30:00,23.65,23.68,23.64,23.68,193946.0,23.65,23.68,23.64,23.68,193946.0
2016-09-19 12:00:00,23.68,23.7,23.6,23.64,498521.0,23.68,23.7,23.6,23.64,498521.0
2016-09-19 12:30:00,23.64,23.64,23.57,23.59,273513.0,23.64,23.64,23.57,23.59,273513.0
2016-09-19 13:00:00,23.58,23.62,23.56,23.56,441746.0,23.58,23.62,23.56,23.56,441746.0
2016-09-19 13:30:00,23.57,23.57,23.46,23.53,710824.0,23.57,23.57,23.46,23.53,710824.0
2016-09-19 14:00:00,23.52,23.54,23.48,23.49,398687.0,23.52,23.54,23.48,23.49,398687.0
2016-09-19 14:30:00,23.49,23.52,23.48,23.52,357776.0,23.49,23.52,23.48,23.52,357776.0
2016-09-19 15:00:00,23.52,23.55,23.47,23.48,774947.0,23.52,23.55,23.47,23.48,774947.0
2016-09-19 15:30:00,23.48,23.55,23.45,23.52,1597357.0,23.48,23.55,23.45,23.52,1597357.0
2016-09-20 09:30:00,23.73,23.76,23.48,23.51,889193.0,23.73,23.76,23.48,23.51,889193.0
2016-09-20 10:00:00,23.51,23.56,23.34,23.37,2212080.0,23.51,23.56,23.34,23.37,2212080.0
2016-09-20 10:30:00,23.37,23.39,23.26,23.32,1800309.0,23.37,23.39,23.26,23.32,1800309.0
2016-09-20 11:00:00,23.32,23.39,23.26,23.27,487640.0,23.32,23.39,23.26,23.27,487640.0
2016-09-20 11:30:00,23.27,23.38,23.26,23.34,296321.0,23.27,23.38,23.26,23.34,296321.0
2016-09-20 12:00:00,23.34,23.38,23.32,23.38,391542.0,23.34,23.38,23.32,23.38,391542.0
2016-09-20 12:30:00,23.38,23.38,23.29,23.29,325217.0,23.38,23.38,23.29,23.29,325217.0
2016-09-20 13:00:00,23.3,23.32,23.26,23.31,569712.0,23.3,23.32,23.26,23.31,569712.0
2016-09-20 13:30:00,23.32,23.36,23.29,23.35,341118.0,23.32,23.36,23.29,23.35,341118.0
2016-09-20 14:00:00,23.35,23.38,23.34,23.36,581061.0,23.35,23.38,23.34,23.36,581061.0
2016-09-20 14:30:00,23.36,23.39,23.35,23.38,530012.0,23.36,23.39,23.35,23.38,530012.0
2016-09-20 15:00:00,23.37,23.41,23.35,23.36,872728.0,23.37,23.41,23.35,23.36,872728.0
2016-09-20 15:30:00,23.35,23.37,23.31,23.31,2032743.0,23.35,23.37,23.31,23.31,2032743.0
2016-09-21 09:30:00,23.36,23.5,23.36,23.48,1516252.0,23.36,23.5,23.36,23.48,1516252.0
2016-09-21 10:00:00,23.48,23.55,23.46,23.53,354927.0,23.48,23.55,23.46,23.53,354927.0
2016-09-21 10:30:00,23.54,23.56,23.43,23.46,269288.0,23.54,23.56,23.43,23.46,269288.0
2016-09-21 11:00:00,23.46,23.48,23.4,23.46,228507.0,23.46,23.48,23.4,23.46,228507.0
2016-09-21 11:30:00,23.46,23.49,23.41,23.44,382124.0,23.46,23.49,23.41,23.44,382124.0
2016-09-21 12:00:00,23.44,23.45,23.35,23.38,254798.0,23.44,23.45,23.35,23.38,254798.0
2016-09-21 12:30:00,23.38,23.44,23.35,23.43,175452.0,23.38,23.44,23.35,23.43,175452.0
2016-09-21 13:00:00,23.43,23.47,23.4,23.42,156316.0,23.43,23.47,23.4,23.42,156316.0
2016-09-21 13:30:00,23.43,23.46,23.39,23.4,251693.0,23.43,23.46,23.39,23.4,251693.0
2016-09-21 14:00:00,23.42,23.58,23.39,23.43,433614.0,23.42,23.58,23.39,23.43,433614.0
2016-09-21 14:30:00,23.43,23.56,23.42,23.54,377495.0,23.43,23.56,23.42,23.54,377495.0
2016-09-21 15:00:00,23.55,23.66,23.52,23.64,579809.0,23.55,23.66,23.52,23.64,579809.0
2016-09-21 15:30:00,23.64,23.78,23.63,23.72,1070518.0,23.64,23.78,23.63,23.72,1070518.0
2016-09-22 09:30:00,23.83,23.89,23.58,23.59,1250490.0,23.83,23.89,23.58,23.59,1250490.0
2016-09-22 10:00:00,23.59,23.6,23.46,23.52,766147.0,23.59,23.6,23.46,23.52,766147.0
2016-09-22 10:30:00,23.52,23.59,23.51,23.57,663909.0,23.52,23.59,23.51,23.57,663909.0
2016-09-22 11:00:00,23.57,23.58,23.49,23.52,1030804.0,23.57,23.58,23.49,23.52,1030804.0
2016-09-22 11:30:00,23.51,23.56,23.5,23.56,494059.0,23.51,23.56,23.5,23.56,494059.0
2016-09-22 12:00:00,23.56,23.59,23.54,23.59,269280.0,23.56,23.59,23.54,23.59,269280.0
2016-09-22 12:30:00,23.58,23.67,23.58,23.67,466435.0,23.58,23.67,23.58,23.67,466435.0
2016-09-22 13:00:00,23.67,23.76,23.66,23.74,472957.0,23.67,23.76,23.66,23.74,472957.0
2016-09-22 13:30:00,23.73,23.77,23.73,23.76,493361.0,23.73,23.77,23.73,23.76,493361.0
2016-09-22 14:00:00,23.76,23.77,23.64,23.7,770010.0,23.76,23.77,23.64,23.7,770010.0
2016-09-22 14:30:00,23.7,23.73,23.67,23.73,443531.0,23.7,23.73,23.67,23.73,443531.0
2016-09-22 15:00:00,23.73,23.74,23.69,23.73,773466.0,23.73,23.74,23.69,23.73,773466.0
2016-09-22 15:30:00,23.73,23.77,23.7,23.72,1148942.0,23.73,23.77,23.7,23.72,1148942.0
2016-09-23 09:30:00,23.64,23.77,23.61,23.65,899911.0,23.64,23.77,23.61,23.65,899911.0
2016-09-23 10:00:00,23.65,23.68,23.56,23.6,562392.0,23.65,23.68,23.56,23.6,562392.0
2016-09-23 10:30:00,23.6,23.62,23.55,23.61,323154.0,23.6,23.62,23.55,23.61,323154.0
2016-09-23 11:00:00,23.6,23.62,23.57,23.57,549641.0,23.6,23.62,23.57,23.57,549641.0
2016-09-23 11:30:00,23.58,23.62,23.54,23.57,316930.0,23.58,23.62,23.54,23.57,316930.0
2016-09-23 12:00:00,23.56,23.62,23.55,23.62,272229.0,23.56,23.62,23.55,23.62,272229.0
2016-09-23 12:30:00,23.62,23.63,23.59,23.63,279500.0,23.62,23.63,23.59,23.63,279500.0
2016-09-23 13:00:00,23.63,23.68,23.59,23.67,425708.0,23.63,23.68,23.59,23.67,425708.0
2016-09-23 13:30:00,23.67,23.68,23.65,23.68,384543.0,23.67,23.68,23.65,23.68,384543.0
2016-09-23 14:00:00,23.68,23.73,23.67,23.71,388305.0,23.68,23.73,23.67,23.71,388305.0
2016-09-23 14:30:00,23.71,23.76,23.68,23.76,488917.0,23.71,23.76,23.68,23.76,488917.0
2016-09-23 15:00:00,23.75,23.79,23.72,23.79,582535.0,23.75,23.79,23.72,23.79,582535.0
2016-09-23 15:30:00,23.79,23.83,23.71,23.71,1284507.0,23.79,23.83,23.71,23.71,1284507.0
2016-09-26 09:30:00,23.59,23.68,23.51,23.64,1311274.0,23.59,23.68,23.51,23.64,1311274.0
2016-09-26 10:00:00,23.65,23.74,23.63,23.67,448550.0,23.65,23.74,23.63,23.67,448550.0
2016-09-26 10:30:00,23.67,23.76,23.67,23.71,471476.0,23.67,23.76,23.67,23.71,471476.0
2016-09-26 11:00:00,23.71,23.75,23.67,23.69,483204.0,23.71,23.75,23.67,23.69,483204.0
2016-09-26 11:30:00,23.69,23.74,23.68,23.71,302272.0,23.69,23.74,23.68,23.71,302272.0
2016-09-26 12:00:00,23.71,23.77,23.7,23.76,270061.0,23.71,23.77,23.7,23.76,270061.0
2016-09-26 12:30:00,23.75,23.81,23.73,23.79,289218.0,23.75,23.81,23.73,23.79,289218.0
2016-09-26 13:00:00,23.79,23.8,23.7,23.71,349563.0,23.79,23.8,23.7,23.71,349563.0
2016-09-26 13:30:00,23.7,23.74,23.68,23.73,386745.0,23.7,23.74,23.68,23.73,386745.0
2016-09-26 14:00:00,23.73,23.77,23.72,23.77,236689.0,23.73,23.77,23.72,23.77,236689.0
2016-09-26 14:30:00,23.77,23.78,23.72,23.77,261897.0,23.77,23.78,23.72,23.77,261897.0
2016-09-26 15:00:00,23.77,23.81,23.74,23.79,527294.0,23.77,23.81,23.74,23.79,527294.0
2016-09-26 15:30:00,23.79,23.8,23.72,23.74,1343814.0,23.79,23.8,23.72,23.74,1343814.0
2016-09-27 09:30:00,23.73,23.78,23.49,23.55,1675920.0,23.73,23.78,23.49,23.55,1675920.0
2016-09-27 10:00:00,23.54,23.57,23.48,23.48,683358.0,23.54,23.57,23.48,23.48,683358.0
2016-09-27 10:30:00,23.48,23.51,23.41,23.44,754472.0,23.48,23.51,23.41,23.44,754472.0
2016-09-27 11:00:00,23.44,23.48,23.44,23.46,717341.0,23.44,23.48,23.44,23.46,717341.0
2016-09-27 11:30:00,23.46,23.5,23.45,23.46,396785.0,23.46,23.5,23.45,23.46,396785.0
2016-09-27 12:00:00,23.46,23.6,23.46,23.58,752373.0,23.46,23.6,23.46,23.58,752373.0
2016-09-27 12:30:00,23.58,23.7,23.57,23.66,716920.0,23.58,23.7,23.57,23.66,716920.0
2016-09-27 13:00:00,23.66,23.74,23.65,23.73,562154.0,23.66,23.74,23.65,23.73,562154.0
2016-09-27 13:30:00,23.73,23.75,23.68,23.7,547967.0,23.73,23.75,23.68,23.7,547967.0
2016-09-27 14:00:00,23.7,23.73,23.67,23.71,488677.0,23.7,23.73,23.67,23.71,488677.0
2016-09-27 14:30:00,23.7,23.72,23.69,23.69,494213.0,23.7,23.72,23.69,23.69,494213.0
2016-09-27 15:00:00,23.69,23.71,23.65,23.65,793650.0,23.69,23.71,23.65,23.65,793650.0
2016-09-27 15:30:00,23.66,23.73,23.63,23.71,2624493.0,23.66,23.73,23.63,23.71,2624493.0
2016-09-28 09:30:00,23.71,23.76,23.6,23.7,309922.0,23.71,23.76,23.6,23.7,309922.0
2016-09-28 10:00:00,23.7,23.72,23.63,23.66,236114.0,23.7,23.72,23.63,23.66,236114.0
2016-09-28 10:30:00,23.67,23.68,23.58,23.62,233215.0,23.67,23.68,23.58,23.62,233215.0
2016-09-28 11:00:00,23.62,23.65,23.57,23.6,405271.0,23.62,23.65,23.57,23.6,405271.0
2016-09-28 11:30:00,23.6,23.64,23.56,23.62,335317.0,23.6,23.64,23.56,23.62,335317.0
2016-09-28 12:00:00,23.63,23.64,23.59,23.62,251318.0,23.63,23.64,23.59,23.62,251318.0
2016-09-28 12:30:00,23.62,23.67,23.6,23.64,188629.0,23.62,23.67,23.6,23.64,188629.0
2016-09-28 13:00:00,23.64,23.67,23.62,23.67,155152.0,23.64,23.67,23.62,23.67,155152.0
2016-09-28 13:30:00,23.67,23.73,23.66,23.71,1057519.0,23.67,23.73,23.66,23.71,1057519.0
2016-09-28 14:00:00,23.71,23.72,23.65,23.69,588573.0,23.71,23.72,23.65,23.69,588573.0
2016-09-28 14:30:00,23.68,23.74,23.67,23.73,389410.0,23.68,23.74,23.67,23.73,389410.0
2016-09-28 15:00:00,23.74,23.75,23.68,23.7,469848.0,23.74,23.75,23.68,23.7,469848.0
2016-09-28 15:30:00,23.7,23.77,23.67,23.75,1124677.0,23.7,23.77,23.67,23.75,1124677.0
2016-09-29 09:30:00,23.74,23.81,23.7,23.8,524219.0,23.74,23.81,23.7,23.8,524219.0
2016-09-29 10:00:00,23.8,23.82,23.62,23.62,351939.0,23.8,23.82,23.62,23.62,351939.0
2016-09-29 10:30:00,23.63,23.65,23.54,23.58,238255.0,23.63,23.65,23.54,23.58,238255.0
2016-09-29 11:00:00,23.58,23.6,23.47,23.57,518370.0,23.58,23.6,23.47,23.57,518370.0
2016-09-29 11:30:00,23.56,23.57,23.43,23.46,784974.0,23.56,23.57,23.43,23.46,784974.0
2016-09-29 12:00:00,23.46,23.5,23.43,23.46,599609.0,23.46,23.5,23.43,23.46,599609.0
2016-09-29 12:30:00,23.45,23.47,23.29,23.34,333896.0,23.45,23.47,23.29,23.34,333896.0
2016-09-29 13:00:00,23.34,23.36,23.23,23.29,590904.0,23.34,23.36,23.23,23.29,590904.0
2016-09-29 13:30:00,23.28,23.31,23.16,23.2,343739.0,23.28,23.31,23.16,23.2,343739.0
2016-09-29 14:00:00,23.2,23.42,23.18,23.42,288177.0,23.2,23.42,23.18,23.42,288177.0
2016-09-29 14:30:00,23.42,23.44,23.34,23.36,540053.0,23.42,23.44,23.34,23.36,540053.0
2016-09-29 15:00:00,23.35,23.38,23.3,23.34,452953.0,23.35,23.38,23.3,23.34,452953.0
2016-09-29 15:30:00,23.34,23.37,23.29,23.3,879084.0,23.34,23.37,23.29,23.3,879084.0
2016-09-30 09:30:00,23.35,23.41,23.24,23.3,666298.0,23.35,23.41,23.24,23.3,666298.0
2016-09-30 10:00:00,23.3,23.49,23.29,23.48,1174394.0,23.3,23.49,23.29,23.48,1174394.0
2016-09-30 10:30:00,23.48,23.59,23.48,23.57,403297.0,23.48,23.59,23.48,23.57,403297.0
2016-09-30 11:00:00,23.57,23.64,23.55,23.6,351473.0,23.57,23.64,23.55,23.6,351473.0
2016-09-30 11:30:00,23.61,23.63,23.54,23.54,193553.0,23.61,23.63,23.54,23.54,193553.0
2016-09-30 12:00:00,23.54,23.64,23.53,23.62,203061.0,23.54,23.64,23.53,23.62,203061.0
2016-09-30 12:30:00,23.62,23.67,23.62,23.66,272364.0,23.62,23.67,23.62,23.66,272364.0
2016-09-30 13:00:00,23.66,23.7,23.64,23.65,430640.0,23.66,23.7,23.64,23.65,430640.0
2016-09-30 13:30:00,23.64,23.73,23.64,23.73,244501.0,23.64,23.73,23.64,23.73,244501.0
2016-09-30 14:00:00,23.72,23.73,23.68,23.72,202528.0,23.72,23.73,23.68,23.72,202528.0
2016-09-30 14:30:00,23.72,23.81,23.71,23.75,484866.0,23.72,23.81,23.71,23.75,484866.0
2016-09-30 15:00:00,23.75,23.84,23.74,23.84,396486.0,23.75,23.84,23.74,23.84,396486.0
2016-09-30 15:30:00,23.84,23.91,23.79,23.79,2029086.0,23.84,23.91,23.79,23.79,2029086.0
2016-10-03 09:30:00,23.68,23.69,23.47,23.48,489748.0,23.68,23.69,23.47,23.48,489748.0
2016-10-03 10:00:00,23.49,23.56,23.49,23.5,335530.0,23.49,23.56,23.49,23.5,335530.0
2016-10-03 10:30:00,23.5,23.57,23.48,23.5,374894.0,23.5,23.57,23.48,23.5,374894.0
2016-10-03 11:00:00,23.5,23.5,23.44,23.46,284861.0,23.5,23.5,23.44,23.46,284861.0
2016-10-03 11:30:00,23.47,23.48,23.39,23.44,321343.0,23.47,23.48,23.39,23.44,321343.0
2016-10-03 12:00:00,23.44,23.47,23.39,23.42,186523.0,23.44,23.47,23.39,23.42,186523.0
2016-10-03 12:30:00,23.43,23.45,23.39,23.44,174667.0,23.43,23.45,23.39,23.44,174667.0
2016-10-03 13:00:00,23.45,23.46,23.41,23.44,193763.0,23.45,23.46,23.41,23.44,193763.0
2016-10-03 13:30:00,23.44,23.47,23.43,23.46,222375.0,23.44,23.47,23.43,23.46,222375.0
2016-10-03 14:00:00,23.47,23.5,23.45,23.5,210864.0,23.47,23.5,23.45,23.5,210864.0
2016-10-03 14:30:00,23.5,23.52,23.44,23.48,187776.0,23.5,23.52,23.44,23.48,187776.0
2016-10-03 15:00:00,23.48,23.49,23.44,23.46,303122.0,23.48,23.49,23.44,23.46,303122.0
2016-10-03 15:30:00,23.46,23.52,23.45,23.5,876960.0,23.46,23.52,23.45,23.5,876960.0
2016-10-04 09:30:00,23.55,23.64,23.38,23.45,568841.0,23.55,23.64,23.38,23.45,568841.0
2016-10-04 10:00:00,23.45,23.45,23.34,23.38,542562.0,23.45,23.45,23.34,23.38,542562.0
2016-10-04 10:30:00,23.38,23.45,23.37,23.38,270525.0,23.38,23.45,23.37,23.38,270525.0
2016-10-04 11:00:00,23.39,23.39,23.32,23.35,358437.0,23.39,23.39,23.32,23.35,358437.0
2016-10-04 11:30:00,23.36,23.41,23.29,23.3,475805.0,23.36,23.41,23.29,23.3,475805.0
2016-10-04 12:00:00,23.3,23.34,23.27,23.31,174611.0,23.3,23.34,23.27,23.31,174611.0
2016-10-04 12:30:00,23.3,23.32,23.26,23.29,199987.0,23.3,23.32,23.26,23.29,199987.0
2016-10-04 13:00:00,23.28,23.31,23.21,23.27,352292.0,23.28,23.31,23.21,23.27,352292.0
2016-10-04 13:30:00,23.27,23.31,23.25,23.28,283507.0,23.27,23.31,23.25,23.28,283507.0
2016-10-04 14:00:00,23.28,23.3,23.22,23.23,276110.0,23.28,23.3,23.22,23.23,276110.0
2016-10-04 14:30:00,23.23,23.26,23.18,23.19,217619.0,23.23,23.26,23.18,23.19,217619.0
2016-10-04 15:00:00,23.19,23.26,23.19,23.26,416452.0,23.19,23.26,23.19,23.26,416452.0
2016-10-04 15:30:00,23.26,23.3,23.23,23.28,1058591.0,23.26,23.3,23.23,23.28,1058591.0
2016-10-05 09:30:00,23.28,23.36,23.28,23.35,424984.0,23.28,23.36,23.28,23.35,424984.0
2016-10-05 10:00:00,23.35,23.4,23.31,23.35,412715.0,23.35,23.4,23.31,23.35,412715.0
2016-10-05 10:30:00,23.35,23.36,23.27,23.3,200249.0,23.35,23.36,23.27,23.3,200249.0
2016-10-05 11:00:00,23.29,23.36,23.28,23.34,333358.0,23.29,23.36,23.28,23.34,333358.0
2016-10-05 11:30:00,23.35,23.38,23.32,23.37,410043.0,23.35,23.38,23.32,23.37,410043.0
2016-10-05 12:00:00,23.38,23.47,23.37,23.41,588897.0,23.38,23.47,23.37,23.41,588897.0
2016-10-05 12:30:00,23.41,23.44,23.37,23.39,291274.0,23.41,23.44,23.37,23.39,291274.0
2016-10-05 13:00:00,23.39,23.42,23.38,23.41,159363.0,23.39,23.42,23.38,23.41,159363.0
2016-10-05 13:30:00,23.41,23.5,23.39,23.48,307590.0,23.41,23.5,23.39,23.48,307590.0
2016-10-05 14:00:00,23.48,23.5,23.45,23.47,347438.0,23.48,23.5,23.45,23.47,347438.0
2016-10-05 14:30:00,23.46,23.51,23.46,23.47,410962.0,23.46,23.51,23.46,23.47,410962.0
2016-10-05 15:00:00,23.48,23.51,23.4,23.41,525680.0,23.48,23.51,23.4,23.41,525680.0
2016-10-05 15:30:00,23.41,23.44,23.39,23.43,822547.0,23.41,23.44,23.39,23.43,822547.0
2016-10-06 09:30:00,23.38,23.45,23.29,23.38,431046.0,23.38,23.45,23.29,23.38,431046.0
2016-10-06 10:00:00,23.37,23.42,23.32,23.4,285436.0,23.37,23.42,23.32,23.4,285436.0
2016-10-06 10:30:00,23.41,23.44,23.38,23.39,179100.0,23.41,23.44,23.38,23.39,179100.0
2016-10-06 11:00:00,23.39,23.45,23.34,23.45,579480.0,23.39,23.45,23.34,23.45,579480.0
2016-10-06 11:30:00,23.45,23.54,23.44,23.52,257925.0,23.45,23.54,23.44,23.52,257925.0
2016-10-06 12:00:00,23.53,23.56,23.48,23.5,193224.0,23.53,23.56,23.48,23.5,193224.0
2016-10-06 12:30:00,23.49,23.53,23.45,23.51,449414.0,23.49,23.53,23.45,23.51,449414.0
2016-10-06 13:00:00,23.51,23.53,23.49,23.51,235762.0,23.51,23.53,23.49,23.51,235762.0
2016-10-06 13:30:00,23.51,23.55,23.45,23.45,1081012.0,23.51,23.55,23.45,23.45,1081012.0
2016-10-06 14:00:00,23.44,23.46,23.39,23.42,201252.0,23.44,23.46,23.39,23.42,201252.0
2016-10-06 14:30:00,23.42,23.45,23.39,23.44,217173.0,23.42,23.45,23.39,23.44,217173.0
2016-10-06 15:00:00,23.44,23.46,23.39,23.41,253267.0,23.44,23.46,23.39,23.41,253267.0
2016-10-06 15:30:00,23.41,23.48,23.38,23.47,1144718.0,23.41,23.48,23.38,23.47,1144718.0
2016-10-07 09:30:00,23.58,23.65,23.49,23.51,282838.0,23.58,23.65,23.49,23.51,282838.0
2016-10-07 10:00:00,23.51,23.56,23.5,23.54,223643.0,23.51,23.56,23.5,23.54,223643.0
2016-10-07 10:30:00,23.54,23.58,23.49,23.5,232757.0,23.54,23.58,23.49,23.5,232757.0
2016-10-07 11:00:00,23.5,23.5,23.46,23.5,300271.0,23.5,23.5,23.46,23.5,300271.0
2016-10-07 11:30:00,23.5,23.53,23.38,23.39,455710.0,23.5,23.53,23.38,23.39,455710.0
2016-10-07 12:00:00,23.4,23.45,23.37,23.41,285327.0,23.4,23.45,23.37,23.41,285327.0
2016-10-07 12:30:00,23.41,23.49,23.39,23.47,226748.0,23.41,23.49,23.39,23.47,226748.0
2016-10-07 13:00:00,23.47,23.52,23.44,23.52,180697.0,23.47,23.52,23.44,23.52,180697.0
2016-10-07 13:30:00,23.52,23.56,23.51,23.52,169328.0,23.52,23.56,23.51,23.52,169328.0
2016-10-07 14:00:00,23.52,23.54,23.48,23.48,271636.0,23.52,23.54,23.48,23.48,271636.0
2016-10-07 14:30:00,23.48,23.5,23.47,23.49,192093.0,23.48,23.5,23.47,23.49,192093.0
2016-10-07 15:00:00,23.49,23.51,23.48,23.5,257897.0,23.49,23.51,23.48,23.5,257897.0
2016-10-07 15:30:00,23.5,23.53,23.47,23.48,1240051.0,23.5,23.53,23.47,23.48,1240051.0
2016-10-10 09:30:00,23.62,23.82,23.55,23.82,397043.0,23.62,23.82,23.55,23.82,397043.0
2016-10-10 10:00:00,23.82,23.88,23.77,23.83,260083.0,23.82,23.88,23.77,23.83,260083.0
2016-10-10 10:30:00,23.82,23.85,23.76,23.79,375838.0,23.82,23.85,23.76,23.79,375838.0
2016-10-10 11:00:00,23.79,23.83,23.74,23.82,407694.0,23.79,23.83,23.74,23.82,407694.0
2016-10-10 11:30:00,23.82,23.87,23.82,23.82,234398.0,23.82,23.87,23.82,23.82,234398.0
2016-10-10 12:00:00,23.82,23.85,23.77,23.8,110119.0,23.82,23.85,23.77,23.8,110119.0
2016-10-10 12:30:00,23.8,23.82,23.77,23.79,202634.0,23.8,23.82,23.77,23.79,202634.0
2016-10-10 13:00:00,23.79,23.79,23.75,23.76,167524.0,23.79,23.79,23.75,23.76,167524.0
2016-10-10 13:30:00,23.76,23.79,23.73,23.74,279605.0,23.76,23.79,23.73,23.74,279605.0
2016-10-10 14:00:00,23.74,23.81,23.73,23.81,125653.0,23.74,23.81,23.73,23.81,125653.0
2016-10-10 14:30:00,23.81,23.83,23.79,23.79,160039.0,23.81,23.83,23.79,23.79,160039.0
2016-10-10 15:00:00,23.79,23.8,23.76,23.78,311564.0,23.79,23.8,23.76,23.78,311564.0
2016-10-10 15:30:00,23.78,23.8,23.75,23.78,587775.0,23.78,23.8,23.75,23.78,587775.0
2016-10-11 09:30:00,23.62,23.74,23.47,23.5,1275739.0,23.62,23.74,23.47,23.5,1275739.0
2016-10-11 10:00:00,23.5,23.54,23.4,23.42,432521.0,23.5,23.54,23.4,23.42,432521.0
2016-10-11 10:30:00,23.42,23.45,23.29,23.3,508923.0,23.42,23.45,23.29,23.3,508923.0
2016-10-11 11:00:00,23.3,23.3,23.24,23.26,382669.0,23.3,23.3,23.24,23.26,382669.0
2016-10-11 11:30:00,23.26,23.37,23.25,23.31,352548.0,23.26,23.37,23.25,23.31,352548.0
2016-10-11 12:00:00,23.3,23.33,23.27,23.29,273465.0,23.3,23.33,23.27,23.29,273465.0
2016-10-11 12:30:00,23.3,23.35,23.26,23.3,733946.0,23.3,23.35,23.26,23.3,733946.0
2016-10-11 13:00:00,23.29,23.31,23.22,23.25,486947.0,23.29,23.31,23.22,23.25,486947.0
2016-10-11 13:30:00,23.25,23.26,23.09,23.09,407243.0,23.25,23.26,23.09,23.09,407243.0
2016-10-11 14:00:00,23.09,23.15,23.02,23.02,417623.0,23.09,23.15,23.02,23.02,417623.0
2016-10-11 14:30:00,23.02,23.1,23.01,23.09,507275.0,23.02,23.1,23.01,23.09,507275.0
2016-10-11 15:00:00,23.09,23.22,23.08,23.17,910182.0,23.09,23.22,23.08,23.17,910182.0
2016-10-11 15:30:00,23.17,23.22,23.13,23.17,1692577.0,23.17,23.22,23.13,23.17,1692577.0
2016-10-12 09:30:00,23.16,23.25,23.11,23.24,2035965.0,23.16,23.25,23.11,23.24,2035965.0
2016-10-12 10:00:00,23.24,23.36,23.24,23.33,706388.0,23.24,23.36,23.24,23.33,706388.0
2016-10-12 10:30:00,23.33,23.33,23.17,23.21,657091.0,23.33,23.33,23.17,23.21,657091.0
2016-10-12 11:00:00,23.22,23.3,23.21,23.29,667052.0,23.22,23.3,23.21,23.29,667052.0
2016-10-12 11:30:00,23.29,23.33,23.26,23.28,429935.0,23.29,23.33,23.26,23.28,429935.0
2016-10-12 12:00:00,23.28,23.37,23.27,23.34,1014416.0,23.28,23.37,23.27,23.34,1014416.0
2016-10-12 12:30:00,23.34,23.35,23.3,23.32,342022.0,23.34,23.35,23.3,23.32,342022.0
2016-10-12 13:00:00,23.31,23.34,23.29,23.33,174377.0,23.31,23.34,23.29,23.33,174377.0
2016-10-12 13:30:00,23.33,23.35,23.3,23.33,224165.0,23.33,23.35,23.3,23.33,224165.0
2016-10-12 14:00:00,23.33,23.39,23.31,23.33,432059.0,23.33,23.39,23.31,23.33,432059.0
2016-10-12 14:30:00,23.32,23.35,23.27,23.28,520824.0,23.32,23.35,23.27,23.28,520824.0
2016-10-12 15:00:00,23.28,23.29,23.23,23.24,436712.0,23.28,23.29,23.23,23.24,436712.0
2016-10-12 15:30:00,23.24,23.26,23.18,23.18,2394767.0,23.24,23.26,23.18,23.18,2394767.0
2016-10-13 09:30:00,23.05,23.07,22.98,23.02,446999.0,23.05,23.07,22.98,23.02,446999.0
2016-10-13 10:00:00,23.02,23.02,22.93,22.97,1757720.0,23.02,23.02,22.93,22.97,1757720.0
2016-10-13 10:30:00,22.96,23.0,22.9,22.99,1039295.0,22.96,23.0,22.9,22.99,1039295.0
2016-10-13 11:00:00,22.99,23.11,22.88,23.1,972263.0,22.99,23.11,22.88,23.1,972263.0
2016-10-13 11:30:00,23.1,23.18,23.08,23.1,589739.0,23.1,23.18,23.08,23.1,589739.0
2016-10-13 12:00:00,23.1,23.18,23.08,23.11,381477.0,23.1,23.18,23.08,23.11,381477.0
2016-10-13 12:30:00,23.11,23.18,23.1,23.13,202765.0,23.11,23.18,23.1,23.13,202765.0
2016-10-13 13:00:00,23.12,23.14,23.07,23.1,291202.0,23.12,23.14,23.07,23.1,291202.0
2016-10-13 13:30:00,23.1,23.17,23.09,23.16,485436.0,23.1,23.17,23.09,23.16,485436.0
2016-10-13 14:00:00,23.16,23.22,23.15,23.18,662310.0,23.16,23.22,23.15,23.18,662310.0
2016-10-13 14:30:00,23.19,23.25,23.16,23.24,791421.0,23.19,23.25,23.16,23.24,791421.0
2016-10-13 15:00:00,23.25,23.25,23.2,23.2,328284.0,23.25,23.25,23.2,23.2,328284.0
2016-10-13 15:30:00,23.2,23.23,23.13,23.15,1022675.0,23.2,23.23,23.13,23.15,1022675.0
2016-10-14 09:30:00,23.24,23.3,23.22,23.26,266078.0,23.24,23.3,23.22,23.26,266078.0
2016-10-14 10:00:00,23.25,23.25,23.16,23.18,357565.0,23.25,23.25,23.16,23.18,357565.0
2016-10-14 10:30:00,23.19,23.25,23.18,23.19,241190.0,23.19,23.25,23.18,23.19,241190.0
2016-10-14 11:00:00,23.19,23.2,23.09,23.09,358273.0,23.19,23.2,23.09,23.09,358273.0
2016-10-14 11:30:00,23.09,23.11,22.97,22.98,718745.0,23.09,23.11,22.97,22.98,718745.0
2016-10-14 12:00:00,22.97,23.02,22.96,22.99,279256.0,22.97,23.02,22.96,22.99,279256.0
2016-10-14 12:30:00,22.99,23.01,22.97,22.98,312527.0,22.99,23.01,22.97,22.98,312527.0
2016-10-14 13:00:00,22.98,23.04,22.95,23.03,273098.0,22.98,23.04,22.95,23.03,273098.0
2016-10-14 13:30:00,23.02,23.1,23.02,23.05,393088.0,23.02,23.1,23.02,23.05,393088.0
2016-10-14 14:00:00,23.05,23.07,23.01,23.05,277720.0,23.05,23.07,23.01,23.05,277720.0
2016-10-14 14:30:00,23.06,23.06,22.98,23.0,485233.0,23.06,23.06,22.98,23.0,485233.0
2016-10-14 15:00:00,22.99,23.01,22.99,23.01,416007.0,22.99,23.01,22.99,23.01,416007.0
2016-10-14 15:30:00,23.01,23.03,22.93,22.96,1351840.0,23.01,23.03,22.93,22.96,1351840.0
2016-10-17 09:30:00,22.91,22.93,22.81,22.85,301640.0,22.91,22.93,22.81,22.85,301640.0
2016-10-17 10:00:00,22.86,22.93,22.85,22.91,340467.0,22.86,22.93,22.85,22.91,340467.0
2016-10-17 10:30:00,22.91,22.93,22.82,22.83,192020.0,22.91,22.93,22.82,22.83,192020.0
2016-10-17 11:00:00,22.83,22.86,22.78,22.8,363234.0,22.83,22.86,22.78,22.8,363234.0
2016-10-17 11:30:00,22.8,22.94,22.8,22.92,338186.0,22.8,22.94,22.8,22.92,338186.0
2016-10-17 12:00:00,22.91,22.91,22.81,22.82,318206.0,22.91,22.91,22.81,22.82,318206.0
2016-10-17 12:30:00,22.81,22.87,22.79,22.83,263433.0,22.81,22.87,22.79,22.83,263433.0
2016-10-17 13:00:00,22.83,22.86,22.76,22.77,244053.0,22.83,22.86,22.76,22.77,244053.0
2016-10-17 13:30:00,22.77,22.84,22.76,22.8,269517.0,22.77,22.84,22.76,22.8,269517.0
2016-10-17 14:00:00,22.8,22.86,22.79,22.85,226444.0,22.8,22.86,22.79,22.85,226444.0
2016-10-17 14:30:00,22.85,22.87,22.83,22.86,258211.0,22.85,22.87,22.83,22.86,258211.0
2016-10-17 15:00:00,22.85,22.86,22.78,22.81,352458.0,22.85,22.86,22.78,22.81,352458.0
2016-10-17 15:30:00,22.8,22.86,22.79,22.82,777446.0,22.8,22.86,22.79,22.82,777446.0
2016-10-18 09:30:00,23.01,23.05,22.83,22.92,357797.0,23.01,23.05,22.83,22.92,357797.0
2016-10-18 10:00:00,22.92,23.01,22.9,23.0,326098.0,22.92,23.01,22.9,23.0,326098.0
2016-10-18 10:30:00,23.0,23.03,22.96,22.98,218376.0,23.0,23.03,22.96,22.98,218376.0
2016-10-18 11:00:00,22.98,23.04,22.97,23.03,269174.0,22.98,23.04,22.97,23.03,269174.0
2016-10-18 11:30:00,23.04,23.06,23.02,23.06,200266.0,23.04,23.06,23.02,23.06,200266.0
2016-10-18 12:00:00,23.06,23.08,23.03,23.06,153353.0,23.06,23.08,23.03,23.06,153353.0
2016-10-18 12:30:00,23.07,23.08,23.03,23.05,147536.0,23.07,23.08,23.03,23.05,147536.0
2016-10-18 13:00:00,23.05,23.07,23.03,23.05,120408.0,23.05,23.07,23.03,23.05,120408.0
2016-10-18 13:30:00,23.05,23.11,23.02,23.11,265684.0,23.05,23.11,23.02,23.11,265684.0
2016-10-18 14:00:00,23.11,23.16,23.09,23.16,232817.0,23.11,23.16,23.09,23.16,232817.0
2016-10-18 14:30:00,23.16,23.18,23.12,23.14,308068.0,23.16,23.18,23.12,23.14,308068.0
2016-10-18 15:00:00,23.14,23.17,23.11,23.12,435185.0,23.14,23.17,23.11,23.12,435185.0
2016-10-18 15:30:00,23.12,23.12,23.06,23.11,984627.0,23.12,23.12,23.06,23.11,984627.0
2016-10-19 09:30:00,23.24,23.27,22.99,23.07,1284755.0,23.24,23.27,22.99,23.07,1284755.0
2016-10-19 10:00:00,23.07,23.14,23.03,23.13,468489.0,23.07,23.14,23.03,23.13,468489.0
2016-10-19 10:30:00,23.13,23.14,23.04,23.08,513982.0,23.13,23.14,23.04,23.08,513982.0
2016-10-19 11:00:00,23.09,23.09,23.04,23.05,158325.0,23.09,23.09,23.04,23.05,158325.0
2016-10-19 11:30:00,23.05,23.07,22.94,22.95,725208.0,23.05,23.07,22.94,22.95,725208.0
2016-10-19 12:00:00,22.95,22.99,22.93,22.98,217259.0,22.95,22.99,22.93,22.98,217259.0
2016-10-19 12:30:00,22.98,22.99,22.96,22.99,82774.0,22.98,22.99,22.96,22.99,82774.0
2016-10-19 13:00:00,22.99,23.01,22.97,23.0,300847.0,22.99,23.01,22.97,23.0,300847.0
2016-10-19 13:30:00,23.0,23.03,22.99,23.02,98523.0,23.0,23.03,22.99,23.02,98523.0
2016-10-19 14:00:00,23.02,23.03,22.93,22.94,275147.0,23.02,23.03,22.93,22.94,275147.0
2016-10-19 14:30:00,22.94,22.95,22.87,22.92,556837.0,22.94,22.95,22.87,22.92,556837.0
2016-10-19 15:00:00,22.92,22.96,22.89,22.93,320592.0,22.92,22.96,22.89,22.93,320592.0
2016-10-19 15:30:00,22.93,22.94,22.87,22.88,794656.0,22.93,22.94,22.87,22.88,794656.0
2016-10-20 09:30:00,22.86,22.87,22.74,22.76,491191.0,22.86,22.87,22.74,22.76,491191.0
2016-10-20 10:00:00,22.76,22.88,22.75,22.83,890856.0,22.76,22.88,22.75,22.83,890856.0
2016-10-20 10:30:00,22.83,22.83,22.7,22.71,372678.0,22.83,22.83,22.7,22.71,372678.0
2016-10-20 11:00:00,22.71,22.75,22.67,22.73,464969.0,22.71,22.75,22.67,22.73,464969.0
2016-10-20 11:30:00,22.72,22.78,22.71,22.78,220537.0,22.72,22.78,22.71,22.78,220537.0
2016-10-20 12:00:00,22.78,22.84,22.78,22.82,355831.0,22.78,22.84,22.78,22.82,355831.0
2016-10-20 12:30:00,22.83,22.9,22.82,22.88,306741.0,22.83,22.9,22.82,22.88,306741.0
2016-10-20 13:00:00,22.88,22.93,22.86,22.93,381910.0,22.88,22.93,22.86,22.93,381910.0
2016-10-20 13:30:00,22.93,23.02,22.91,22.93,382638.0,22.93,23.02,22.91,22.93,382638.0
2016-10-20 14:00:00,22.93,23.02,22.92,23.02,388982.0,22.93,23.02,22.92,23.02,388982.0
2016-10-20 14:30:00,23.02,23.03,22.98,23.0,264916.0,23.02,23.03,22.98,23.0,264916.0
2016-10-20 15:00:00,23.0,23.02,22.95,22.95,391135.0,23.0,23.02,22.95,22.95,391135.0
2016-10-20 15:30:00,22.95,23.01,22.95,23.0,2973080.0,22.95,23.01,22.95,23.0,2973080.0
2016-10-21 09:30:00,22.84,22.87,22.69,22.7,894493.0,22.84,22.87,22.69,22.7,894493.0
2016-10-21 10:00:00,22.7,22.73,22.62,22.66,637175.0,22.7,22.73,22.62,22.66,637175.0
2016-10-21 10:30:00,22.66,22.78,22.65,22.73,350234.0,22.66,22.78,22.65,22.73,350234.0
2016-10-21 11:00:00,22.73,22.73,22.67,22.71,212517.0,22.73,22.73,22.67,22.71,212517.0
2016-10-21 11:30:00,22.71,22.79,22.69,22.76,219746.0,22.71,22.79,22.69,22.76,219746.0
2016-10-21 12:00:00,22.76,22.76,22.71,22.75,478762.0,22.76,22.76,22.71,22.75,478762.0
2016-10-21 12:30:00,22.75,22.78,22.73,22.77,288506.0,22.75,22.78,22.73,22.77,288506.0
2016-10-21 13:00:00,22.77,22.83,22.76,22.8,377350.0,22.77,22.83,22.76,22.8,377350.0
2016-10-21 13:30:00,22.8,22.9,22.78,22.87,413854.0,22.8,22.9,22.78,22.87,413854.0
2016-10-21 14:00:00,22.87,22.91,22.81,22.89,689380.0,22.87,22.91,22.81,22.89,689380.0
2016-10-21 14:30:00,22.89,22.9,22.84,22.89,527924.0,22.89,22.9,22.84,22.89,527924.0
2016-10-21 15:00:00,22.89,22.9,22.79,22.81,593741.0,22.89,22.9,22.79,22.81,593741.0
2016-10-21 15:30:00,22.8,22.84,22.8,22.81,745583.0,22.8,22.84,22.8,22.81,745583.0
2016-10-24 09:30:00,22.96,23.0,22.86,22.98,636019.0,22.96,23.0,22.86,22.98,636019.0
2016-10-24 10:00:00,22.97,23.04,22.93,22.96,514992.0,22.97,23.04,22.93,22.96,514992.0
2016-10-24 10:30:00,22.95,22.95,22.89,22.91,298313.0,22.95,22.95,22.89,22.91,298313.0
2016-10-24 11:00:00,22.91,22.92,22.88,22.91,260314.0,22.91,22.92,22.88,22.91,260314.0
2016-10-24 11:30:00,22.91,22.97,22.91,22.93,424669.0,22.91,22.97,22.91,22.93,424669.0
2016-10-24 12:00:00,22.92,22.99,22.92,22.95,261493.0,22.92,22.99,22.92,22.95,261493.0
2016-10-24 12:30:00,22.96,22.96,22.93,22.96,173420.0,22.96,22.96,22.93,22.96,173420.0
2016-10-24 13:00:00,22.96,22.96,22.9,22.94,310400.0,22.96,22.96,22.9,22.94,310400.0
2016-10-24 13:30:00,22.95,22.95,22.91,22.94,348518.0,22.95,22.95,22.91,22.94,348518.0
2016-10-24 14:00:00,22.94,22.96,22.91,22.93,366988.0,22.94,22.96,22.91,22.93,366988.0
2016-10-24 14:30:00,22.92,22.97,22.9,22.95,445133.0,22.92,22.97,22.9,22.95,445133.0
2016-10-24 15:00:00,22.95,22.98,22.93,22.98,839151.0,22.95,22.98,22.93,22.98,839151.0
2016-10-24 15:30:00,22.98,23.01,22.95,22.96,1161712.0,22.98,23.01,22.95,22.96,1161712.0
2016-10-25 09:30:00,22.97,22.97,22.82,22.88,497768.0,22.97,22.97,22.82,22.88,497768.0
2016-10-25 10:00:00,22.88,22.93,22.84,22.9,362407.0,22.88,22.93,22.84,22.9,362407.0
2016-10-25 10:30:00,22.9,22.9,22.78,22.82,356849.0,22.9,22.9,22.78,22.82,356849.0
2016-10-25 11:00:00,22.82,22.83,22.65,22.67,1379468.0,22.82,22.83,22.65,22.67,1379468.0
2016-10-25 11:30:00,22.67,22.77,22.65,22.66,943609.0,22.67,22.77,22.65,22.66,943609.0
2016-10-25 12:00:00,22.66,22.76,22.65,22.68,405758.0,22.66,22.76,22.65,22.68,405758.0
2016-10-25 12:30:00,22.68,22.72,22.65,22.67,349528.0,22.68,22.72,22.65,22.67,349528.0
2016-10-25 13:00:00,22.68,22.68,22.61,22.64,278789.0,22.68,22.68,22.61,22.64,278789.0
2016-10-25 13:30:00,22.63,22.65,22.58,22.63,507808.0,22.63,22.65,22.58,22.63,507808.0
2016-10-25 14:00:00,22.62,22.66,22.56,22.59,517222.0,22.62,22.66,22.56,22.59,517222.0
2016-10-25 14:30:00,22.59,22.65,22.52,22.53,962653.0,22.59,22.65,22.52,22.53,962653.0
2016-10-25 15:00:00,22.53,22.55,22.42,22.43,1409571.0,22.53,22.55,22.42,22.43,1409571.0
2016-10-25 15:30:00,22.43,22.46,22.37,22.44,3636753.0,22.43,22.46,22.37,22.44,3636753.0
2016-10-26 09:30:00,22.45,22.45,21.82,22.29,3362471.0,22.45,22.45,21.82,22.29,3362471.0
2016-10-26 10:00:00,22.28,22.49,22.24,22.33,2287044.0,22.28,22.49,22.24,22.33,2287044.0
2016-10-26 10:30:00,22.33,22.39,22.21,22.37,1281889.0,22.33,22.39,22.21,22.37,1281889.0
2016-10-26 11:00:00,22.37,22.54,22.3,22.38,1804496.0,22.37,22.54,22.3,22.38,1804496.0
2016-10-26 11:30:00,22.38,22.48,22.32,22.42,866868.0,22.38,22.48,22.32,22.42,866868.0
2016-10-26 12:00:00,22.42,22.44,22.32,22.34,781645.0,22.42,22.44,22.32,22.34,781645.0
2016-10-26 12:30:00,22.33,22.34,22.25,22.25,413522.0,22.33,22.34,22.25,22.25,413522.0
2016-10-26 13:00:00,22.26,22.29,22.2,22.21,560858.0,22.26,22.29,22.2,22.21,560858.0
2016-10-26 13:30:00,22.2,22.22,22.09,22.09,756147.0,22.2,22.22,22.09,22.09,756147.0
2016-10-26 14:00:00,22.09,22.1,21.94,21.98,1009764.0,22.09,22.1,21.94,21.98,1009764.0
2016-10-26 14:30:00,21.98,22.01,21.92,21.99,1019819.0,21.98,22.01,21.92,21.99,1019819.0
2016-10-26 15:00:00,21.99,22.12,21.96,22.09,1544237.0,21.99,22.12,21.96,22.09,1544237.0
2016-10-26 15:30:00,22.09,22.14,22.04,22.09,2084086.0,22.09,22.14,22.04,22.09,2084086.0
2016-10-27 09:30:00,22.17,22.19,21.59,21.68,1385632.0,22.17,22.19,21.59,21.68,1385632.0
2016-10-27 10:00:00,21.68,21.76,21.54,21.55,1841552.0,21.68,21.76,21.54,21.55,1841552.0
2016-10-27 10:30:00,21.55,21.64,21.54,21.62,1074692.0,21.55,21.64,21.54,21.62,1074692.0
2016-10-27 11:00:00,21.62,21.72,21.61,21.63,959936.0,21.62,21.72,21.61,21.63,959936.0
2016-10-27 11:30:00,21.64,21.72,21.59,21.7,1046191.0,21.64,21.72,21.59,21.7,1046191.0
2016-10-27 12:00:00,21.7,21.85,21.69,21.83,668097.0,21.7,21.85,21.69,21.83,668097.0
2016-10-27 12:30:00,21.84,21.86,21.66,21.73,644515.0,21.84,21.86,21.66,21.73,644515.0
2016-10-27 13:00:00,21.72,21.73,21.63,21.66,723126.0,21.72,21.73,21.63,21.66,723126.0
2016-10-27 13:30:00,21.66,21.68,21.58,21.61,634148.0,21.66,21.68,21.58,21.61,634148.0
2016-10-27 14:00:00,21.61,21.65,21.57,21.57,774144.0,21.61,21.65,21.57,21.57,774144.0
2016-10-27 14:30:00,21.57,21.61,21.52,21.54,1399828.0,21.57,21.61,21.52,21.54,1399828.0
2016-10-27 15:00:00,21.55,21.6,21.45,21.46,1062447.0,21.55,21.6,21.45,21.46,1062447.0
2016-10-27 15:30:00,21.46,21.5,21.43,21.49,2225540.0,21.46,21.5,21.43,21.49,2225540.0
2016-10-28 09:30:00,21.46,22.27,21.4,22.19,3269075.0,21.46,22.27,21.4,22.19,3269075.0
2016-10-28 10:00:00,22.19,22.32,22.1,22.27,1952043.0,22.19,22.32,22.1,22.27,1952043.0
2016-10-28 10:30:00,22.27,22.36,22.15,22.34,1374184.0,22.27,22.36,22.15,22.34,1374184.0
2016-10-28 11:00:00,22.33,22.36,22.24,22.29,1218091.0,22.33,22.36,22.24,22.29,1218091.0
2016-10-28 11:30:00,22.3,22.35,22.22,22.22,804320.0,22.3,22.35,22.22,22.22,804320.0
2016-10-28 12:00:00,22.23,22.41,22.21,22.4,740341.0,22.23,22.41,22.21,22.4,740341.0
2016-10-28 12:30:00,22.39,22.43,22.36,22.37,813100.0,22.39,22.43,22.36,22.37,813100.0
2016-10-28 13:00:00,22.35,22.38,22.24,22.28,956873.0,22.35,22.38,22.24,22.28,956873.0
2016-10-28 13:30:00,22.27,22.29,22.18,22.19,725844.0,22.27,22.29,22.18,22.19,725844.0
2016-10-28 14:00:00,22.19,22.2,22.08,22.1,785268.0,22.19,22.2,22.08,22.1,785268.0
2016-10-28 14:30:00,22.09,22.16,22.01,22.16,657703.0,22.09,22.16,22.01,22.16,657703.0
2016-10-28 15:00:00,22.16,22.17,22.08,22.15,570286.0,22.16,22.17,22.08,22.15,570286.0
2016-10-28 15:30:00,22.15,22.16,22.07,22.1,2295562.0,22.15,22.16,22.07,22.1,2295562.0
2016-10-31 09:30:00,21.93,21.98,21.8,21.98,1032471.0,21.93,21.98,21.8,21.98,1032471.0
2016-10-31 10:00:00,21.98,22.1,21.96,22.05,890862.0,21.98,22.1,21.96,22.05,890862.0
2016-10-31 10:30:00,22.06,22.07,21.94,22.04,513875.0,22.06,22.07,21.94,22.04,513875.0
2016-10-31 11:00:00,22.04,22.1,22.0,22.07,327999.0,22.04,22.1,22.0,22.07,327999.0
2016-10-31 11:30:00,22.08,22.14,22.08,22.11,494440.0,22.08,22.14,22.08,22.11,494440.0
2016-10-31 12:00:00,22.1,22.15,22.06,22.12,301410.0,22.1,22.15,22.06,22.12,301410.0
2016-10-31 12:30:00,22.12,22.19,22.1,22.18,781628.0,22.12,22.19,22.1,22.18,781628.0
2016-10-31 13:00:00,22.18,22.19,22.13,22.17,496728.0,22.18,22.19,22.13,22.17,496728.0
2016-10-31 13:30:00,22.17,22.17,22.12,22.14,477357.0,22.17,22.17,22.12,22.14,477357.0
2016-10-31 14:00:00,22.14,22.16,22.07,22.09,332894.0,22.14,22.16,22.07,22.09,332894.0
2016-10-31 14:30:00,22.08,22.11,22.06,22.08,551545.0,22.08,22.11,22.06,22.08,551545.0
2016-10-31 15:00:00,22.08,22.12,21.96,22.05,1702189.0,22.08,22.12,21.96,22.05,1702189.0
2016-10-31 15:30:00,22.05,22.09,22.0,22.01,1833618.0,22.05,22.09,22.0,22.01,1833618.0
2016-11-01 09:30:00,22.0,22.04,21.79,21.96,1299602.0,22.0,22.04,21.79,21.96,1299602.0
2016-11-01 10:00:00,21.95,21.98,21.85,21.87,558109.0,21.95,21.98,21.85,21.87,558109.0
2016-11-01 10:30:00,21.87,21.9,21.78,21.85,518592.0,21.87,21.9,21.78,21.85,518592.0
2016-11-01 11:00:00,21.85,21.87,21.77,21.77,455182.0,21.85,21.87,21.77,21.77,455182.0
2016-11-01 11:30:00,21.77,21.84,21.74,21.79,309478.0,21.77,21.84,21.74,21.79,309478.0
2016-11-01 12:00:00,21.79,21.8,21.7,21.71,349967.0,21.79,21.8,21.7,21.71,349967.0
2016-11-01 12:30:00,21.71,21.72,21.66,21.7,405504.0,21.71,21.72,21.66,21.7,405504.0
2016-11-01 13:00:00,21.7,21.72,21.64,21.69,357575.0,21.7,21.72,21.64,21.69,357575.0
2016-11-01 13:30:00,21.68,21.69,21.59,21.59,312958.0,21.68,21.69,21.59,21.59,312958.0
2016-11-01 14:00:00,21.59,21.65,21.54,21.63,505143.0,21.59,21.65,21.54,21.63,505143.0
2016-11-01 14:30:00,21.63,21.67,21.59,21.59,399196.0,21.63,21.67,21.59,21.59,399196.0
2016-11-01 15:00:00,21.59,21.69,21.58,21.69,389591.0,21.59,21.69,21.58,21.69,389591.0
2016-11-01 15:30:00,21.69,21.77,21.67,21.71,1293445.0,21.69,21.77,21.67,21.71,1293445.0
2016-11-02 09:30:00,21.71,21.74,21.61,21.73,513869.0,21.71,21.74,21.61,21.73,513869.0
2016-11-02 10:00:00,21.72,21.79,21.68,21.77,367666.0,21.72,21.79,21.68,21.77,367666.0
2016-11-02 10:30:00,21.78,21.78,21.67,21.7,343808.0,21.78,21.78,21.67,21.7,343808.0
2016-11-02 11:00:00,21.7,21.77,21.65,21.77,320355.0,21.7,21.77,21.65,21.77,320355.0
2016-11-02 11:30:00,21.77,21.8,21.72,21.77,948463.0,21.77,21.8,21.72,21.77,948463.0
2016-11-02 12:00:00,21.77,21.8,21.68,21.72,393444.0,21.77,21.8,21.68,21.72,393444.0
2016-11-02 12:30:00,21.72,21.75,21.7,21.73,321867.0,21.72,21.75,21.7,21.73,321867.0
2016-11-02 13:00:00,21.72,21.73,21.62,21.7,420898.0,21.72,21.73,21.62,21.7,420898.0
2016-11-02 13:30:00,21.7,21.71,21.66,21.68,255594.0,21.7,21.71,21.66,21.68,255594.0
2016-11-02 14:00:00,21.68,21.71,21.58,21.67,593276.0,21.68,21.71,21.58,21.67,593276.0
2016-11-02 14:30:00,21.67,21.69,21.6,21.62,343112.0,21.67,21.69,21.6,21.62,343112.0
2016-11-02 15:00:00,21.62,21.66,21.6,21.65,496224.0,21.62,21.66,21.6,21.65,496224.0
2016-11-02 15:30:00,21.64,21.69,21.6,21.6,1344350.0,21.64,21.69,21.6,21.6,1344350.0
2016-11-03 09:30:00,21.55,21.87,21.55,21.8,588399.0,21.55,21.87,21.55,21.8,588399.0
2016-11-03 10:00:00,21.8,21.86,21.74,21.77,428302.0,21.8,21.86,21.74,21.77,428302.0
2016-11-03 10:30:00,21.77,21.82,21.69,21.71,555833.0,21.77,21.82,21.69,21.71,555833.0
2016-11-03 11:00:00,21.71,21.78,21.71,21.73,312810.0,21.71,21.78,21.71,21.73,312810.0
2016-11-03 11:30:00,21.73,21.77,21.71,21.75,209121.0,21.73,21.77,21.71,21.75,209121.0
2016-11-03 12:00:00,21.75,21.75,21.66,21.74,329139.0,21.75,21.75,21.66,21.74,329139.0
2016-11-03 12:30:00,21.73,21.74,21.66,21.69,301455.0,21.73,21.74,21.66,21.69,301455.0
2016-11-03 13:00:00,21.69,21.69,21.6,21.68,444278.0,21.69,21.69,21.6,21.68,444278.0
2016-11-03 13:30:00,21.68,21.69,21.61,21.67,268289.0,21.68,21.69,21.61,21.67,268289.0
2016-11-03 14:00:00,21.67,21.74,21.66,21.71,376741.0,21.67,21.74,21.66,21.71,376741.0
2016-11-03 14:30:00,21.72,21.73,21.65,21.71,949647.0,21.72,21.73,21.65,21.71,949647.0
2016-11-03 15:00:00,21.71,21.71,21.64,21.65,409724.0,21.71,21.71,21.64,21.65,409724.0
2016-11-03 15:30:00,21.64,21.65,21.49,21.55,1889210.0,21.64,21.65,21.49,21.55,1889210.0
2016-11-04 09:30:00,21.49,21.66,21.21,21.51,1022248.0,21.49,21.66,21.21,21.51,1022248.0
2016-11-04 10:00:00,21.52,21.6,21.45,21.59,672708.0,21.52,21.6,21.45,21.59,672708.0
2016-11-04 10:30:00,21.59,21.63,21.55,21.63,447818.0,21.59,21.63,21.55,21.63,447818.0
2016-11-04 11:00:00,21.63,21.78,21.63,21.78,514883.0,21.63,21.78,21.63,21.78,514883.0
2016-11-04 11:30:00,21.78,21.79,21.71,21.79,338467.0,21.78,21.79,21.71,21.79,338467.0
2016-11-04 12:00:00,21.79,21.88,21.78,21.82,544117.0,21.79,21.88,21.78,21.82,544117.0
2016-11-04 12:30:00,21.82,21.82,21.75,21.78,179347.0,21.82,21.82,21.75,21.78,179347.0
2016-11-04 13:00:00,21.78,21.78,21.7,21.74,394436.0,21.78,21.78,21.7,21.74,394436.0
2016-11-04 13:30:00,21.75,21.81,21.72,21.73,330610.0,21.75,21.81,21.72,21.73,330610.0
2016-11-04 14:00:00,21.73,21.75,21.7,21.72,271052.0,21.73,21.75,21.7,21.72,271052.0
2016-11-04 14:30:00,21.71,21.72,21.66,21.68,1191750.0,21.71,21.72,21.66,21.68,1191750.0
2016-11-04 15:00:00,21.68,21.68,21.64,21.67,301112.0,21.68,21.68,21.64,21.67,301112.0
2016-11-04 15:30:00,21.66,21.67,21.56,21.57,1440256.0,21.66,21.67,21.56,21.57,1440256.0
2016-11-07 09:30:00,21.85,21.91,21.79,21.91,575426.0,21.85,21.91,21.79,21.91,575426.0
2016-11-07 10:00:00,21.91,21.92,21.79,21.83,411150.0,21.91,21.92,21.79,21.83,411150.0
2016-11-07 10:30:00,21.82,21.98,21.82,21.98,484254.0,21.82,21.98,21.82,21.98,484254.0
2016-11-07 11:00:00,21.98,22.0,21.9,21.99,472296.0,21.98,22.0,21.9,21.99,472296.0
2016-11-07 11:30:00,21.99,22.0,21.94,21.95,294195.0,21.99,22.0,21.94,21.95,294195.0
2016-11-07 12:00:00,21.95,22.01,21.94,21.99,342173.0,21.95,22.01,21.94,21.99,342173.0
2016-11-07 12:30:00,21.99,22.02,21.93,22.0,247659.0,21.99,22.02,21.93,22.0,247659.0
2016-11-07 13:00:00,22.0,22.01,21.96,21.98,337949.0,22.0,22.01,21.96,21.98,337949.0
2016-11-07 13:30:00,21.98,22.02,21.95,21.99,316635.0,21.98,22.02,21.95,21.99,316635.0
2016-11-07 14:00:00,21.99,22.01,21.97,22.01,404501.0,21.99,22.01,21.97,22.01,404501.0
2016-11-07 14:30:00,22.01,22.01,21.93,22.0,875631.0,22.01,22.01,21.93,22.0,875631.0
2016-11-07 15:00:00,22.0,22.03,21.98,21.98,578486.0,22.0,22.03,21.98,21.98,578486.0
2016-11-07 15:30:00,21.98,22.05,21.92,22.04,1897961.0,21.98,22.05,21.92,22.04,1897961.0
2016-11-08 09:30:00,21.96,21.96,21.78,21.8,451192.0,21.96,21.96,21.78,21.8,451192.0
2016-11-08 10:00:00,21.8,21.94,21.8,21.93,450746.0,21.8,21.94,21.8,21.93,450746.0
2016-11-08 10:30:00,21.92,22.0,21.9,21.98,1376188.0,21.92,22.0,21.9,21.98,1376188.0
2016-11-08 11:00:00,21.98,22.11,21.97,22.1,521184.0,21.98,22.11,21.97,22.1,521184.0
2016-11-08 11:30:00,22.1,22.16,22.09,22.14,427124.0,22.1,22.16,22.09,22.14,427124.0
2016-11-08 12:00:00,22.14,22.22,22.12,22.21,319191.0,22.14,22.22,22.12,22.21,319191.0
2016-11-08 12:30:00,22.2,22.22,22.17,22.22,265257.0,22.2,22.22,22.17,22.22,265257.0
2016-11-08 13:00:00,22.22,22.23,22.16,22.19,436773.0,22.22,22.23,22.16,22.19,436773.0
2016-11-08 13:30:00,22.19,22.28,22.16,22.27,594010.0,22.19,22.28,22.16,22.27,594010.0
2016-11-08 14:00:00,22.27,22.27,22.16,22.2,527359.0,22.27,22.27,22.16,22.2,527359.0
2016-11-08 14:30:00,22.2,22.23,22.17,22.21,526447.0,22.2,22.23,22.17,22.21,526447.0
2016-11-08 15:00:00,22.2,22.28,22.19,22.27,651348.0,22.2,22.28,22.19,22.27,651348.0
2016-11-08 15:30:00,22.27,22.33,22.23,22.25,1698547.0,22.27,22.33,22.23,22.25,1698547.0
2016-11-09 09:30:00,21.98,22.24,21.79,21.8,1732065.0,21.98,22.24,21.79,21.8,1732065.0
2016-11-09 10:00:00,21.8,21.81,21.25,21.31,1830380.0,21.8,21.81,21.25,21.31,1830380.0
2016-11-09 10:30:00,21.31,21.49,21.2,21.48,1529683.0,21.31,21.49,21.2,21.48,1529683.0
2016-11-09 11:00:00,21.48,21.65,21.45,21.64,1758435.0,21.48,21.65,21.45,21.64,1758435.0
2016-11-09 11:30:00,21.64,21.84,21.6,21.75,1199964.0,21.64,21.84,21.6,21.75,1199964.0
2016-11-09 12:00:00,21.75,21.79,21.62,21.7,886856.0,21.75,21.79,21.62,21.7,886856.0
2016-11-09 12:30:00,21.69,21.78,21.66,21.77,746531.0,21.69,21.78,21.66,21.77,746531.0
2016-11-09 13:00:00,21.78,21.83,21.6,21.64,916092.0,21.78,21.83,21.6,21.64,916092.0
2016-11-09 13:30:00,21.63,21.75,21.63,21.73,1187421.0,21.63,21.75,21.63,21.73,1187421.0
2016-11-09 14:00:00,21.73,21.8,21.7,21.77,651538.0,21.73,21.8,21.7,21.77,651538.0
2016-11-09 14:30:00,21.77,21.89,21.77,21.79,620466.0,21.77,21.89,21.77,21.79,620466.0
2016-11-09 15:00:00,21.79,21.87,21.78,21.85,821812.0,21.79,21.87,21.78,21.85,821812.0
2016-11-09 15:30:00,21.84,21.86,21.76,21.84,1986307.0,21.84,21.86,21.76,21.84,1986307.0
2016-11-10 09:30:00,22.06,22.34,22.05,22.15,1328214.0,22.06,22.34,22.05,22.15,1328214.0
2016-11-10 10:00:00,22.15,22.15,21.9,21.9,1254156.0,22.15,22.15,21.9,21.9,1254156.0
2016-11-10 10:30:00,21.89,21.96,21.78,21.92,1150258.0,21.89,21.96,21.78,21.92,1150258.0
2016-11-10 11:00:00,21.91,21.99,21.87,21.91,1094951.0,21.91,21.99,21.87,21.91,1094951.0
2016-11-10 11:30:00,21.92,21.97,21.81,21.91,1255240.0,21.92,21.97,21.81,21.91,1255240.0
2016-11-10 12:00:00,21.92,21.95,21.86,21.9,855585.0,21.92,21.95,21.86,21.9,855585.0
2016-11-10 12:30:00,21.9,21.93,21.8,21.92,472554.0,21.9,21.93,21.8,21.92,472554.0
2016-11-10 13:00:00,21.92,21.98,21.89,21.91,632256.0,21.92,21.98,21.89,21.91,632256.0
2016-11-10 13:30:00,21.91,22.03,21.89,22.01,311055.0,21.91,22.03,21.89,22.01,311055.0
2016-11-10 14:00:00,22.0,22.01,21.91,21.93,322904.0,22.0,22.01,21.91,21.93,322904.0
2016-11-10 14:30:00,21.93,22.0,21.9,21.98,288681.0,21.93,22.0,21.9,21.98,288681.0
2016-11-10 15:00:00,21.99,22.0,21.9,21.92,324149.0,21.99,22.0,21.9,21.92,324149.0
2016-11-10 15:30:00,21.92,21.93,21.86,21.88,1246545.0,21.92,21.93,21.86,21.88,1246545.0
2016-11-11 09:30:00,21.72,21.85,21.66,21.71,260074.0,21.72,21.85,21.66,21.71,260074.0
2016-11-11 10:00:00,21.71,21.83,21.7,21.73,281357.0,21.71,21.83,21.7,21.73,281357.0
2016-11-11 10:30:00,21.73,21.74,21.61,21.64,225139.0,21.73,21.74,21.61,21.64,225139.0
2016-11-11 11:00:00,21.64,21.67,21.58,21.62,342669.0,21.64,21.67,21.58,21.62,342669.0
2016-11-11 11:30:00,21.62,21.72,21.6,21.65,297575.0,21.62,21.72,21.6,21.65,297575.0
2016-11-11 12:00:00,21.64,21.76,21.63,21.71,251183.0,21.64,21.76,21.63,21.71,251183.0
2016-11-11 12:30:00,21.71,21.75,21.68,21.7,384687.0,21.71,21.75,21.68,21.7,384687.0
2016-11-11 13:00:00,21.7,21.75,21.69,21.72,224746.0,21.7,21.75,21.69,21.72,224746.0
2016-11-11 13:30:00,21.73,21.75,21.62,21.63,322297.0,21.73,21.75,21.62,21.63,322297.0
2016-11-11 14:00:00,21.63,21.67,21.62,21.62,315721.0,21.63,21.67,21.62,21.62,315721.0
2016-11-11 14:30:00,21.62,21.63,21.54,21.54,358949.0,21.62,21.63,21.54,21.54,358949.0
2016-11-11 15:00:00,21.55,21.58,21.5,21.51,617865.0,21.55,21.58,21.5,21.51,617865.0
2016-11-11 15:30:00,21.5,21.53,21.44,21.5,1856852.0,21.5,21.53,21.44,21.5,1856852.0
2016-11-14 09:30:00,21.47,21.55,21.33,21.33,453648.0,21.47,21.55,21.33,21.33,453648.0
2016-11-14 10:00:00,21.34,21.41,21.21,21.23,550033.0,21.34,21.41,21.21,21.23,550033.0
2016-11-14 10:30:00,21.23,21.27,21.16,21.17,440993.0,21.23,21.27,21.16,21.17,440993.0
2016-11-14 11:00:00,21.17,21.27,21.14,21.21,407956.0,21.17,21.27,21.14,21.21,407956.0
2016-11-14 11:30:00,21.2,21.21,20.88,21.01,1302001.0,21.2,21.21,20.88,21.01,1302001.0
2016-11-14 12:00:00,21.01,21.01,20.77,20.87,1646196.0,21.01,21.01,20.77,20.87,1646196.0
2016-11-14 12:30:00,20.87,21.04,20.85,20.99,928011.0,20.87,21.04,20.85,20.99,928011.0
2016-11-14 13:00:00,20.99,20.99,20.9,20.91,727751.0,20.99,20.99,20.9,20.91,727751.0
2016-11-14 13:30:00,20.91,20.94,20.79,20.83,665099.0,20.91,20.94,20.79,20.83,665099.0
2016-11-14 14:00:00,20.83,20.87,20.64,20.69,1055049.0,20.83,20.87,20.64,20.69,1055049.0
2016-11-14 14:30:00,20.69,20.77,20.65,20.74,1158466.0,20.69,20.77,20.65,20.74,1158466.0
2016-11-14 15:00:00,20.74,20.78,20.72,20.77,1142138.0,20.74,20.78,20.72,20.77,1142138.0
2016-11-14 15:30:00,20.77,20.8,20.71,20.79,2844195.0,20.77,20.8,20.71,20.79,2844195.0
2016-11-15 09:30:00,20.79,21.03,20.62,20.96,963087.0,20.79,21.03,20.62,20.96,963087.0
2016-11-15 10:00:00,20.97,21.11,20.94,21.02,941456.0,20.97,21.11,20.94,21.02,941456.0
2016-11-15 10:30:00,21.02,21.17,20.96,21.11,1192988.0,21.02,21.17,20.96,21.11,1192988.0
2016-11-15 11:00:00,21.12,21.14,21.02,21.05,497178.0,21.12,21.14,21.02,21.05,497178.0
2016-11-15 11:30:00,21.04,21.06,21.01,21.04,666702.0,21.04,21.06,21.01,21.04,666702.0
2016-11-15 12:00:00,21.05,21.05,21.01,21.02,394166.0,21.05,21.05,21.01,21.02,394166.0
2016-11-15 12:30:00,21.03,21.06,21.02,21.05,401635.0,21.03,21.06,21.02,21.05,401635.0
2016-11-15 13:00:00,21.05,21.06,21.03,21.05,437825.0,21.05,21.06,21.03,21.05,437825.0
2016-11-15 13:30:00,21.06,21.12,21.05,21.11,238557.0,21.06,21.12,21.05,21.11,238557.0
2016-11-15 14:00:00,21.11,21.16,21.1,21.13,391512.0,21.11,21.16,21.1,21.13,391512.0
2016-11-15 14:30:00,21.13,21.2,21.12,21.16,749887.0,21.13,21.2,21.12,21.16,749887.0
2016-11-15 15:00:00,21.16,21.19,21.13,21.19,927153.0,21.16,21.19,21.13,21.19,927153.0
2016-11-15 15:30:00,21.19,21.2,21.12,21.15,993371.0,21.19,21.2,21.12,21.15,993371.0
2016-11-16 09:30:00,21.15,21.35,21.14,21.3,659040.0,21.15,21.35,21.14,21.3,659040.0
2016-11-16 10:00:00,21.3,21.46,21.29,21.39,568341.0,21.3,21.46,21.29,21.39,568341.0
2016-11-16 10:30:00,21.39,21.44,21.31,21.32,350902.0,21.39,21.44,21.31,21.32,350902.0
2016-11-16 11:00:00,21.32,21.4,21.3,21.35,343637.0,21.32,21.4,21.3,21.35,343637.0
2016-11-16 11:30:00,21.36,21.4,21.28,21.32,355740.0,21.36,21.4,21.28,21.32,355740.0
2016-11-16 12:00:00,21.32,21.33,21.25,21.27,304335.0,21.32,21.33,21.25,21.27,304335.0
2016-11-16 12:30:00,21.27,21.33,21.26,21.3,228084.0,21.27,21.33,21.26,21.3,228084.0
2016-11-16 13:00:00,21.3,21.32,21.26,21.32,179143.0,21.3,21.32,21.26,21.32,179143.0
2016-11-16 13:30:00,21.31,21.42,21.31,21.39,475875.0,21.31,21.42,21.31,21.39,475875.0
2016-11-16 14:00:00,21.39,21.4,21.33,21.4,392238.0,21.39,21.4,21.33,21.4,392238.0
2016-11-16 14:30:00,21.39,21.42,21.36,21.39,408384.0,21.39,21.42,21.36,21.39,408384.0
2016-11-16 15:00:00,21.39,21.4,21.36,21.36,296996.0,21.39,21.4,21.36,21.36,296996.0
2016-11-16 15:30:00,21.37,21.39,21.35,21.37,1104469.0,21.37,21.39,21.35,21.37,1104469.0
2016-11-17 09:30:00,21.46,21.56,21.41,21.53,692781.0,21.46,21.56,21.41,21.53,692781.0
2016-11-17 10:00:00,21.54,21.72,21.54,21.7,1217263.0,21.54,21.72,21.54,21.7,1217263.0
2016-11-17 10:30:00,21.71,21.71,21.6,21.62,268872.0,21.71,21.71,21.6,21.62,268872.0
2016-11-17 11:00:00,21.62,21.67,21.59,21.6,156372.0,21.62,21.67,21.59,21.6,156372.0
2016-11-17 11:30:00,21.6,21.64,21.57,21.61,293580.0,21.6,21.64,21.57,21.61,293580.0
2016-11-17 12:00:00,21.61,21.67,21.6,21.66,185056.0,21.61,21.67,21.6,21.66,185056.0
2016-11-17 12:30:00,21.66,21.67,21.58,21.61,278855.0,21.66,21.67,21.58,21.61,278855.0
2016-11-17 13:00:00,21.61,21.63,21.55,21.57,238429.0,21.61,21.63,21.55,21.57,238429.0
2016-11-17 13:30:00,21.57,21.58,21.52,21.53,378467.0,21.57,21.58,21.52,21.53,378467.0
2016-11-17 14:00:00,21.53,21.58,21.52,21.56,181981.0,21.53,21.58,21.52,21.56,181981.0
2016-11-17 14:30:00,21.56,21.62,21.54,21.6,242726.0,21.56,21.62,21.54,21.6,242726.0
2016-11-17 15:00:00,21.61,21.66,21.6,21.64,452576.0,21.61,21.66,21.6,21.64,452576.0
2016-11-17 15:30:00,21.64,21.65,21.6,21.62,1012990.0,21.64,21.65,21.6,21.62,1012990.0
2016-11-18 09:30:00,21.59,21.68,21.41,21.42,1144738.0,21.59,21.68,21.41,21.42,1144738.0
2016-11-18 10:00:00,21.41,21.43,21.33,21.4,629607.0,21.41,21.43,21.33,21.4,629607.0
2016-11-18 10:30:00,21.39,21.45,21.29,21.45,625618.0,21.39,21.45,21.29,21.45,625618.0
2016-11-18 11:00:00,21.44,21.45,21.38,21.39,382640.0,21.44,21.45,21.38,21.39,382640.0
2016-11-18 11:30:00,21.39,21.39,21.32,21.33,212800.0,21.39,21.39,21.32,21.33,212800.0
2016-11-18 12:00:00,21.33,21.34,21.3,21.3,172500.0,21.33,21.34,21.3,21.3,172500.0
2016-11-18 12:30:00,21.31,21.34,21.29,21.33,227850.0,21.31,21.34,21.29,21.33,227850.0
2016-11-18 13:00:00,21.33,21.34,21.29,21.33,212761.0,21.33,21.34,21.29,21.33,212761.0
2016-11-18 13:30:00,21.33,21.38,21.32,21.36,167852.0,21.33,21.38,21.32,21.36,167852.0
2016-11-18 14:00:00,21.36,21.4,21.34,21.39,444671.0,21.36,21.4,21.34,21.39,444671.0
2016-11-18 14:30:00,21.4,21.41,21.34,21.35,226049.0,21.4,21.41,21.34,21.35,226049.0
2016-11-18 15:00:00,21.34,21.4,21.33,21.4,264763.0,21.34,21.4,21.33,21.4,264763.0
2016-11-18 15:30:00,21.39,21.41,21.33,21.35,689155.0,21.39,21.41,21.33,21.35,689155.0
2016-11-21 09:30:00,21.39,21.59,21.35,21.5,425584.0,21.39,21.59,21.35,21.5,425584.0
2016-11-21 10:00:00,21.5,21.5,21.39,21.41,337551.0,21.5,21.5,21.39,21.41,337551.0
2016-11-21 10:30:00,21.41,21.46,21.38,21.42,303824.0,21.41,21.46,21.38,21.42,303824.0
2016-11-21 11:00:00,21.42,21.45,21.38,21.39,391177.0,21.42,21.45,21.38,21.39,391177.0
2016-11-21 11:30:00,21.39,21.52,21.38,21.52,507412.0,21.39,21.52,21.38,21.52,507412.0
2016-11-21 12:00:00,21.52,21.61,21.49,21.61,530826.0,21.52,21.61,21.49,21.61,530826.0
2016-11-21 12:30:00,21.61,21.67,21.59,21.61,550750.0,21.61,21.67,21.59,21.61,550750.0
2016-11-21 13:00:00,21.6,21.67,21.6,21.62,316729.0,21.6,21.67,21.6,21.62,316729.0
2016-11-21 13:30:00,21.62,21.62,21.57,21.6,213312.0,21.62,21.62,21.57,21.6,213312.0
2016-11-21 14:00:00,21.6,21.61,21.55,21.57,225557.0,21.6,21.61,21.55,21.57,225557.0
2016-11-21 14:30:00,21.57,21.59,21.5,21.52,367502.0,21.57,21.59,21.5,21.52,367502.0
2016-11-21 15:00:00,21.51,21.52,21.44,21.44,320829.0,21.51,21.52,21.44,21.44,320829.0
2016-11-21 15:30:00,21.44,21.46,21.4,21.46,1614694.0,21.44,21.46,21.4,21.46,1614694.0
2016-11-22 09:30:00,20.8,21.0,20.64,20.83,2602264.0,20.8,21.0,20.64,20.83,2602264.0
2016-11-22 10:00:00,20.83,20.86,20.7,20.7,1036113.0,20.83,20.86,20.7,20.7,1036113.0
2016-11-22 10:30:00,20.71,20.76,20.66,20.67,856045.0,20.71,20.76,20.66,20.67,856045.0
2016-11-22 11:00:00,20.67,20.67,20.46,20.46,1361450.0,20.67,20.67,20.46,20.46,1361450.0
2016-11-22 11:30:00,20.47,20.48,20.42,20.47,1006547.0,20.47,20.48,20.42,20.47,1006547.0
2016-11-22 12:00:00,20.48,20.72,20.46,20.72,977831.0,20.48,20.72,20.46,20.72,977831.0
2016-11-22 12:30:00,20.72,20.84,20.7,20.76,1001959.0,20.72,20.84,20.7,20.76,1001959.0
2016-11-22 13:00:00,20.77,20.77,20.66,20.69,559675.0,20.77,20.77,20.66,20.69,559675.0
2016-11-22 13:30:00,20.69,20.76,20.68,20.75,832577.0,20.69,20.76,20.68,20.75,832577.0
2016-11-22 14:00:00,20.76,20.81,20.74,20.81,752950.0,20.76,20.81,20.74,20.81,752950.0
2016-11-22 14:30:00,20.81,20.81,20.75,20.75,515996.0,20.81,20.81,20.75,20.75,515996.0
2016-11-22 15:00:00,20.75,20.8,20.72,20.78,666704.0,20.75,20.8,20.72,20.78,666704.0
2016-11-22 15:30:00,20.78,20.86,20.76,20.84,2531883.0,20.78,20.86,20.76,20.84,2531883.0
2016-11-23 09:30:00,20.7,20.91,20.7,20.85,496125.0,20.7,20.91,20.7,20.85,496125.0
2016-11-23 10:00:00,20.85,20.99,20.84,20.96,715084.0,20.85,20.99,20.84,20.96,715084.0
2016-11-23 10:30:00,20.95,20.96,20.79,20.82,784339.0,20.95,20.96,20.79,20.82,784339.0
2016-11-23 11:00:00,20.82,20.84,20.78,20.8,350891.0,20.82,20.84,20.78,20.8,350891.0
2016-11-23 11:30:00,20.79,20.86,20.77,20.84,634541.0,20.79,20.86,20.77,20.84,634541.0
2016-11-23 12:00:00,20.84,20.93,20.83,20.9,403623.0,20.84,20.93,20.83,20.9,403623.0
2016-11-23 12:30:00,20.9,20.94,20.89,20.91,260100.0,20.9,20.94,20.89,20.91,260100.0
2016-11-23 13:00:00,20.91,20.91,20.85,20.86,281328.0,20.91,20.91,20.85,20.86,281328.0
2016-11-23 13:30:00,20.86,20.95,20.85,20.9,422317.0,20.86,20.95,20.85,20.9,422317.0
2016-11-23 14:00:00,20.9,20.98,20.9,20.92,334792.0,20.9,20.98,20.9,20.92,334792.0
2016-11-23 14:30:00,20.92,20.95,20.88,20.9,377017.0,20.92,20.95,20.88,20.9,377017.0
2016-11-23 15:00:00,20.91,20.96,20.9,20.95,323900.0,20.91,20.96,20.9,20.95,323900.0
2016-11-23 15:30:00,20.95,21.0,20.94,20.98,1030259.0,20.95,21.0,20.94,20.98,1030259.0
2016-11-25 09:30:00,21.05,21.18,21.05,21.16,414182.0,21.05,21.18,21.05,21.16,414182.0
2016-11-25 10:00:00,21.15,21.22,21.1,21.18,336361.0,21.15,21.22,21.1,21.18,336361.0
2016-11-25 10:30:00,21.18,21.3,21.17,21.22,472493.0,21.18,21.3,21.17,21.22,472493.0
2016-11-25 11:00:00,21.22,21.25,21.17,21.23,408387.0,21.22,21.25,21.17,21.23,408387.0
2016-11-25 11:30:00,21.23,21.25,21.16,21.16,286451.0,21.23,21.25,21.16,21.16,286451.0
2016-11-25 12:00:00,21.16,21.19,21.12,21.14,332119.0,21.16,21.19,21.12,21.14,332119.0
2016-11-25 12:30:00,21.14,21.16,21.11,21.14,556163.0,21.14,21.16,21.11,21.14,556163.0
2016-11-28 09:30:00,21.04,21.15,20.95,21.01,526095.0,21.04,21.15,20.95,21.01,526095.0
2016-11-28 10:00:00,21.0,21.01,20.87,20.9,745665.0,21.0,21.01,20.87,20.9,745665.0
2016-11-28 10:30:00,20.9,21.02,20.89,20.92,453046.0,20.9,21.02,20.89,20.92,453046.0
2016-11-28 11:00:00,20.92,20.93,20.8,20.8,915569.0,20.92,20.93,20.8,20.8,915569.0
2016-11-28 11:30:00,20.81,20.86,20.75,20.82,523053.0,20.81,20.86,20.75,20.82,523053.0
2016-11-28 12:00:00,20.83,20.93,20.81,20.89,317666.0,20.83,20.93,20.81,20.89,317666.0
2016-11-28 12:30:00,20.89,20.94,20.84,20.86,240841.0,20.89,20.94,20.84,20.86,240841.0
2016-11-28 13:00:00,20.85,20.88,20.83,20.84,230596.0,20.85,20.88,20.83,20.84,230596.0
2016-11-28 13:30:00,20.85,20.86,20.79,20.8,222892.0,20.85,20.86,20.79,20.8,222892.0
2016-11-28 14:00:00,20.8,20.81,20.76,20.77,306471.0,20.8,20.81,20.76,20.77,306471.0
2016-11-28 14:30:00,20.77,20.8,20.76,20.78,494966.0,20.77,20.8,20.76,20.78,494966.0
2016-11-28 15:00:00,20.78,20.81,20.73,20.75,428529.0,20.78,20.81,20.73,20.75,428529.0
2016-11-28 15:30:00,20.74,20.77,20.7,20.76,1525787.0,20.74,20.77,20.7,20.76,1525787.0
2016-11-29 09:30:00,20.74,20.98,20.73,20.8,542693.0,20.74,20.98,20.73,20.8,542693.0
2016-11-29 10:00:00,20.8,20.89,20.77,20.85,479942.0,20.8,20.89,20.77,20.85,479942.0
2016-11-29 10:30:00,20.86,20.89,20.76,20.77,348863.0,20.86,20.89,20.76,20.77,348863.0
2016-11-29 11:00:00,20.76,20.77,20.71,20.74,645951.0,20.76,20.77,20.71,20.74,645951.0
2016-11-29 11:30:00,20.73,20.78,20.72,20.73,642008.0,20.73,20.78,20.72,20.73,642008.0
2016-11-29 12:00:00,20.74,20.77,20.72,20.77,396877.0,20.74,20.77,20.72,20.77,396877.0
2016-11-29 12:30:00,20.77,20.85,20.75,20.85,327852.0,20.77,20.85,20.75,20.85,327852.0
2016-11-29 13:00:00,20.85,20.88,20.83,20.86,279422.0,20.85,20.88,20.83,20.86,279422.0
2016-11-29 13:30:00,20.86,20.86,20.79,20.8,233785.0,20.86,20.86,20.79,20.8,233785.0
2016-11-29 14:00:00,20.81,20.87,20.79,20.84,344770.0,20.81,20.87,20.79,20.84,344770.0
2016-11-29 14:30:00,20.84,20.87,20.77,20.78,285956.0,20.84,20.87,20.77,20.78,285956.0
2016-11-29 15:00:00,20.78,20.78,20.73,20.78,371561.0,20.78,20.78,20.73,20.78,371561.0
2016-11-29 15:30:00,20.78,20.78,20.75,20.78,1291794.0,20.78,20.78,20.75,20.78,1291794.0
2016-11-30 09:30:00,20.8,20.8,20.52,20.53,592894.0,20.8,20.8,20.52,20.53,592894.0
2016-11-30 10:00:00,20.54,20.55,20.38,20.48,499623.0,20.54,20.55,20.38,20.48,499623.0
2016-11-30 10:30:00,20.48,20.56,20.48,20.53,450404.0,20.48,20.56,20.48,20.53,450404.0
2016-11-30 11:00:00,20.52,20.64,20.52,20.6,447925.0,20.52,20.64,20.52,20.6,447925.0
2016-11-30 11:30:00,20.6,20.67,20.57,20.63,369788.0,20.6,20.67,20.57,20.63,369788.0
2016-11-30 12:00:00,20.63,20.63,20.59,20.6,237274.0,20.63,20.63,20.59,20.6,237274.0
2016-11-30 12:30:00,20.6,20.61,20.57,20.59,221672.0,20.6,20.61,20.57,20.59,221672.0
2016-11-30 13:00:00,20.59,20.65,20.58,20.62,323669.0,20.59,20.65,20.58,20.62,323669.0
2016-11-30 13:30:00,20.62,20.62,20.53,20.54,371347.0,20.62,20.62,20.53,20.54,371347.0
2016-11-30 14:00:00,20.54,20.54,20.46,20.49,334911.0,20.54,20.54,20.46,20.49,334911.0
2016-11-30 14:30:00,20.48,20.49,20.41,20.44,379152.0,20.48,20.49,20.41,20.44,379152.0
2016-11-30 15:00:00,20.44,20.53,20.43,20.53,557895.0,20.44,20.53,20.43,20.53,557895.0
2016-11-30 15:30:00,20.53,20.56,20.43,20.46,2408372.0,20.53,20.56,20.43,20.46,2408372.0
2016-12-01 09:30:00,20.46,20.53,20.32,20.36,806386.0,20.46,20.53,20.32,20.36,806386.0
2016-12-01 10:00:00,20.37,20.39,20.17,20.21,501841.0,20.37,20.39,20.17,20.21,501841.0
2016-12-01 10:30:00,20.21,20.24,20.05,20.06,590199.0,20.21,20.24,20.05,20.06,590199.0
2016-12-01 11:00:00,20.06,20.13,19.67,20.0,2769357.0,20.06,20.13,19.67,20.0,2769357.0
2016-12-01 11:30:00,20.0,20.02,19.88,19.89,1080305.0,20.0,20.02,19.88,19.89,1080305.0
2016-12-01 12:00:00,19.89,19.96,19.85,19.93,745510.0,19.89,19.96,19.85,19.93,745510.0
2016-12-01 12:30:00,19.93,19.97,19.91,19.95,278816.0,19.93,19.97,19.91,19.95,278816.0
2016-12-01 13:00:00,19.95,19.96,19.86,19.9,559857.0,19.95,19.96,19.86,19.9,559857.0
2016-12-01 13:30:00,19.89,20.0,19.89,19.98,1395417.0,19.89,20.0,19.89,19.98,1395417.0
2016-12-01 14:00:00,19.97,20.01,19.93,19.99,1312489.0,19.97,20.01,19.93,19.99,1312489.0
2016-12-01 14:30:00,19.99,20.21,19.98,20.17,1263823.0,19.99,20.21,19.98,20.17,1263823.0
2016-12-01 15:00:00,20.17,20.17,20.1,20.12,758219.0,20.17,20.17,20.1,20.12,758219.0
2016-12-01 15:30:00,20.12,20.16,20.05,20.08,2716176.0,20.12,20.16,20.05,20.08,2716176.0
2016-12-02 09:30:00,20.13,20.33,20.03,20.33,1079665.0,20.13,20.33,20.03,20.33,1079665.0
2016-12-02 10:00:00,20.32,20.5,20.3,20.45,1288870.0,20.32,20.5,20.3,20.45,1288870.0
2016-12-02 10:30:00,20.46,20.55,20.41,20.46,1411330.0,20.46,20.55,20.41,20.46,1411330.0
2016-12-02 11:00:00,20.45,20.5,20.43,20.46,1117498.0,20.45,20.5,20.43,20.46,1117498.0
2016-12-02 11:30:00,20.46,20.48,20.36,20.37,1229996.0,20.46,20.48,20.36,20.37,1229996.0
2016-12-02 12:00:00,20.36,20.39,20.32,20.35,475593.0,20.36,20.39,20.32,20.35,475593.0
2016-12-02 12:30:00,20.35,20.35,20.29,20.33,419250.0,20.35,20.35,20.29,20.33,419250.0
2016-12-02 13:00:00,20.32,20.33,20.25,20.27,433393.0,20.32,20.33,20.25,20.27,433393.0
2016-12-02 13:30:00,20.26,20.31,20.26,20.3,277824.0,20.26,20.31,20.26,20.3,277824.0
2016-12-02 14:00:00,20.31,20.36,20.3,20.35,276095.0,20.31,20.36,20.3,20.35,276095.0
2016-12-02 14:30:00,20.36,20.36,20.31,20.32,259232.0,20.36,20.36,20.31,20.32,259232.0
2016-12-02 15:00:00,20.31,20.4,20.31,20.39,503591.0,20.31,20.4,20.31,20.39,503591.0
2016-12-02 15:30:00,20.39,20.41,20.33,20.36,1332071.0,20.39,20.41,20.33,20.36,1332071.0
2016-12-05 09:30:00,20.46,20.48,20.36,20.44,554245.0,20.46,20.48,20.36,20.44,554245.0
2016-12-05 10:00:00,20.44,20.6,20.41,20.57,759582.0,20.44,20.6,20.41,20.57,759582.0
2016-12-05 10:30:00,20.57,20.65,20.54,20.64,596038.0,20.57,20.65,20.54,20.64,596038.0
2016-12-05 11:00:00,20.64,20.66,20.58,20.63,641587.0,20.64,20.66,20.58,20.63,641587.0
2016-12-05 11:30:00,20.63,20.68,20.6,20.66,521059.0,20.63,20.68,20.6,20.66,521059.0
2016-12-05 12:00:00,20.66,20.66,20.5,20.55,381931.0,20.66,20.66,20.5,20.55,381931.0
2016-12-05 12:30:00,20.55,20.67,20.54,20.67,821658.0,20.55,20.67,20.54,20.67,821658.0
2016-12-05 13:00:00,20.67,20.67,20.53,20.53,324875.0,20.67,20.67,20.53,20.53,324875.0
2016-12-05 13:30:00,20.54,20.6,20.53,20.59,724115.0,20.54,20.6,20.53,20.59,724115.0
2016-12-05 14:00:00,20.59,20.59,20.53,20.58,629186.0,20.59,20.59,20.53,20.58,629186.0
2016-12-05 14:30:00,20.58,20.63,20.53,20.61,426456.0,20.58,20.63,20.53,20.61,426456.0
2016-12-05 15:00:00,20.6,20.76,20.6,20.75,1429497.0,20.6,20.76,20.6,20.75,1429497.0
2016-12-05 15:30:00,20.75,20.75,20.65,20.71,2856819.0,20.75,20.75,20.65,20.71,2856819.0
2016-12-06 09:30:00,20.72,20.73,20.61,20.66,994468.0,20.72,20.73,20.61,20.66,994468.0
2016-12-06 10:00:00,20.66,20.75,20.65,20.75,787019.0,20.66,20.75,20.65,20.75,787019.0
2016-12-06 10:30:00,20.75,20.79,20.63,20.71,541185.0,20.75,20.79,20.63,20.71,541185.0
2016-12-06 11:00:00,20.7,20.72,20.67,20.71,427900.0,20.7,20.72,20.67,20.71,427900.0
2016-12-06 11:30:00,20.71,20.82,20.69,20.8,474502.0,20.71,20.82,20.69,20.8,474502.0
2016-12-06 12:00:00,20.8,20.81,20.77,20.8,164388.0,20.8,20.81,20.77,20.8,164388.0
2016-12-06 12:30:00,20.8,20.84,20.76,20.77,364513.0,20.8,20.84,20.76,20.77,364513.0
2016-12-06 13:00:00,20.77,20.83,20.77,20.8,292091.0,20.77,20.83,20.77,20.8,292091.0
2016-12-06 13:30:00,20.8,20.83,20.78,20.82,328139.0,20.8,20.83,20.78,20.82,328139.0
2016-12-06 14:00:00,20.83,20.84,20.72,20.77,425371.0,20.83,20.84,20.72,20.77,425371.0
2016-12-06 14:30:00,20.77,20.86,20.76,20.84,452997.0,20.77,20.86,20.76,20.84,452997.0
2016-12-06 15:00:00,20.85,20.85,20.75,20.75,447934.0,20.85,20.85,20.75,20.75,447934.0
2016-12-06 15:30:00,20.75,20.82,20.74,20.8,1293984.0,20.75,20.82,20.74,20.8,1293984.0
2016-12-07 09:30:00,20.7,20.78,20.43,20.46,654047.0,20.7,20.78,20.43,20.46,654047.0
2016-12-07 10:00:00,20.46,20.55,20.42,20.53,764425.0,20.46,20.55,20.42,20.53,764425.0
2016-12-07 10:30:00,20.53,20.56,20.4,20.46,474205.0,20.53,20.56,20.4,20.46,474205.0
2016-12-07 11:00:00,20.46,20.53,20.43,20.53,332010.0,20.46,20.53,20.43,20.53,332010.0
2016-12-07 11:30:00,20.53,20.66,20.42,20.65,980810.0,20.53,20.66,20.42,20.65,980810.0
2016-12-07 12:00:00,20.65,20.72,20.63,20.64,402063.0,20.65,20.72,20.63,20.64,402063.0
2016-12-07 12:30:00,20.64,20.71,20.6,20.6,575889.0,20.64,20.71,20.6,20.6,575889.0
2016-12-07 13:00:00,20.6,20.61,20.42,20.44,1505688.0,20.6,20.61,20.42,20.44,1505688.0
2016-12-07 13:30:00,20.44,20.47,20.36,20.41,1679439.0,20.44,20.47,20.36,20.41,1679439.0
2016-12-07 14:00:00,20.41,20.56,20.38,20.51,655574.0,20.41,20.56,20.38,20.51,655574.0
2016-12-07 14:30:00,20.52,20.57,20.49,20.56,527771.0,20.52,20.57,20.49,20.56,527771.0
2016-12-07 15:00:00,20.56,20.63,20.52,20.61,610384.0,20.56,20.63,20.52,20.61,610384.0
2016-12-07 15:30:00,20.61,20.63,20.58,20.61,1061544.0,20.61,20.63,20.58,20.61,1061544.0
2016-12-08 09:30:00,20.6,20.6,20.37,20.5,861703.0,20.6,20.6,20.37,20.5,861703.0
2016-12-08 10:00:00,20.49,20.74,20.47,20.67,1024425.0,20.49,20.74,20.47,20.67,1024425.0
2016-12-08 10:30:00,20.66,20.72,20.65,20.72,816303.0,20.66,20.72,20.65,20.72,816303.0
2016-12-08 11:00:00,20.72,20.77,20.63,20.63,383137.0,20.72,20.77,20.63,20.63,383137.0
2016-12-08 11:30:00,20.64,20.65,20.53,20.57,618506.0,20.64,20.65,20.53,20.57,618506.0
2016-12-08 12:00:00,20.56,20.61,20.55,20.6,244799.0,20.56,20.61,20.55,20.6,244799.0
2016-12-08 12:30:00,20.59,20.66,20.59,20.62,219123.0,20.59,20.66,20.59,20.62,219123.0
2016-12-08 13:00:00,20.62,20.63,20.57,20.63,241001.0,20.62,20.63,20.57,20.63,241001.0
2016-12-08 13:30:00,20.63,20.69,20.59,20.68,303525.0,20.63,20.69,20.59,20.68,303525.0
2016-12-08 14:00:00,20.69,20.7,20.57,20.59,314205.0,20.69,20.7,20.57,20.59,314205.0
2016-12-08 14:30:00,20.6,20.61,20.54,20.55,437645.0,20.6,20.61,20.54,20.55,437645.0
2016-12-08 15:00:00,20.55,20.6,20.53,20.59,783537.0,20.55,20.6,20.53,20.59,783537.0
2016-12-08 15:30:00,20.59,20.66,20.58,20.62,1315733.0,20.59,20.66,20.58,20.62,1315733.0
2016-12-09 09:30:00,20.69,20.96,20.69,20.93,847229.0,20.69,20.96,20.69,20.93,847229.0
2016-12-09 10:00:00,20.92,20.94,20.8,20.86,467834.0,20.92,20.94,20.8,20.86,467834.0
2016-12-09 10:30:00,20.86,20.89,20.83,20.85,290201.0,20.86,20.89,20.83,20.85,290201.0
2016-12-09 11:00:00,20.85,20.87,20.82,20.85,392980.0,20.85,20.87,20.82,20.85,392980.0
2016-12-09 11:30:00,20.85,20.86,20.8,20.84,458363.0,20.85,20.86,20.8,20.84,458363.0
2016-12-09 12:00:00,20.84,20.87,20.81,20.85,283531.0,20.84,20.87,20.81,20.85,283531.0
2016-12-09 12:30:00,20.85,20.89,20.84,20.86,151104.0,20.85,20.89,20.84,20.86,151104.0
2016-12-09 13:00:00,20.86,20.87,20.81,20.84,131436.0,20.86,20.87,20.81,20.84,131436.0
2016-12-09 13:30:00,20.84,20.86,20.79,20.84,202042.0,20.84,20.86,20.79,20.84,202042.0
2016-12-09 14:00:00,20.84,20.86,20.78,20.78,219754.0,20.84,20.86,20.78,20.78,219754.0
2016-12-09 14:30:00,20.79,20.82,20.77,20.81,329313.0,20.79,20.82,20.77,20.81,329313.0
2016-12-09 15:00:00,20.81,20.84,20.79,20.84,302598.0,20.81,20.84,20.79,20.84,302598.0
2016-12-09 15:30:00,20.83,20.85,20.79,20.82,1169239.0,20.83,20.85,20.79,20.82,1169239.0
2016-12-12 09:30:00,20.85,21.28,20.81,21.26,1562652.0,20.85,21.28,20.81,21.26,1562652.0
2016-12-12 10:00:00,21.26,21.27,21.05,21.12,982647.0,21.26,21.27,21.05,21.12,982647.0
2016-12-12 10:30:00,21.11,21.2,21.08,21.09,375202.0,21.11,21.2,21.08,21.09,375202.0
2016-12-12 11:00:00,21.09,21.2,21.07,21.19,229560.0,21.09,21.2,21.07,21.19,229560.0
2016-12-12 11:30:00,21.2,21.2,21.11,21.12,204272.0,21.2,21.2,21.11,21.12,204272.0
2016-12-12 12:00:00,21.12,21.13,21.02,21.03,282845.0,21.12,21.13,21.02,21.03,282845.0
2016-12-12 12:30:00,21.03,21.1,21.03,21.1,151758.0,21.03,21.1,21.03,21.1,151758.0
2016-12-12 13:00:00,21.09,21.1,21.05,21.07,174825.0,21.09,21.1,21.05,21.07,174825.0
2016-12-12 13:30:00,21.07,21.08,20.98,20.99,227942.0,21.07,21.08,20.98,20.99,227942.0
2016-12-12 14:00:00,20.99,21.11,20.98,21.08,318180.0,20.99,21.11,20.98,21.08,318180.0
2016-12-12 14:30:00,21.08,21.09,21.02,21.04,222669.0,21.08,21.09,21.02,21.04,222669.0
2016-12-12 15:00:00,21.03,21.08,21.02,21.04,449871.0,21.03,21.08,21.02,21.04,449871.0
2016-12-12 15:30:00,21.04,21.15,21.03,21.1,1395475.0,21.04,21.15,21.03,21.1,1395475.0
2016-12-13 09:30:00,21.1,21.29,21.04,21.23,531407.0,21.1,21.29,21.04,21.23,531407.0
2016-12-13 10:00:00,21.23,21.23,21.15,21.17,637279.0,21.23,21.23,21.15,21.17,637279.0
2016-12-13 10:30:00,21.17,21.25,21.12,21.23,294257.0,21.17,21.25,21.12,21.23,294257.0
2016-12-13 11:00:00,21.23,21.33,21.2,21.31,433502.0,21.23,21.33,21.2,21.31,433502.0
2016-12-13 11:30:00,21.31,21.34,21.3,21.33,254580.0,21.31,21.34,21.3,21.33,254580.0
2016-12-13 12:00:00,21.32,21.35,21.25,21.28,309515.0,21.32,21.35,21.25,21.28,309515.0
2016-12-13 12:30:00,21.28,21.29,21.16,21.17,450277.0,21.28,21.29,21.16,21.17,450277.0
2016-12-13 13:00:00,21.17,21.34,21.16,21.32,713906.0,21.17,21.34,21.16,21.32,713906.0
2016-12-13 13:30:00,21.32,21.35,21.29,21.32,170913.0,21.32,21.35,21.29,21.32,170913.0
2016-12-13 14:00:00,21.32,21.32,21.25,21.26,306726.0,21.32,21.32,21.25,21.26,306726.0
2016-12-13 14:30:00,21.26,21.33,21.21,21.33,539819.0,21.26,21.33,21.21,21.33,539819.0
2016-12-13 15:00:00,21.32,21.36,21.31,21.34,593669.0,21.32,21.36,21.31,21.34,593669.0
2016-12-13 15:30:00,21.34,21.37,21.32,21.34,1171030.0,21.34,21.37,21.32,21.34,1171030.0
2016-12-14 09:30:00,21.39,21.6,21.39,21.54,1039111.0,21.39,21.6,21.39,21.54,1039111.0
2016-12-14 10:00:00,21.53,21.53,21.31,21.38,624846.0,21.53,21.53,21.31,21.38,624846.0
2016-12-14 10:30:00,21.39,21.42,21.32,21.37,520356.0,21.39,21.42,21.32,21.37,520356.0
2016-12-14 11:00:00,21.36,21.41,21.31,21.41,294577.0,21.36,21.41,21.31,21.41,294577.0
2016-12-14 11:30:00,21.41,21.42,21.29,21.34,335146.0,21.41,21.42,21.29,21.34,335146.0
2016-12-14 12:00:00,21.34,21.38,21.33,21.36,177351.0,21.34,21.38,21.33,21.36,177351.0
2016-12-14 12:30:00,21.36,21.41,21.32,21.33,384073.0,21.36,21.41,21.32,21.33,384073.0
2016-12-14 13:00:00,21.33,21.38,21.31,21.35,200523.0,21.33,21.38,21.31,21.35,200523.0
2016-12-14 13:30:00,21.35,21.38,21.33,21.35,298466.0,21.35,21.38,21.33,21.35,298466.0
2016-12-14 14:00:00,21.35,21.39,21.24,21.29,498099.0,21.35,21.39,21.24,21.29,498099.0
2016-12-14 14:30:00,21.29,21.38,21.29,21.29,444759.0,21.29,21.38,21.29,21.29,444759.0
2016-12-14 15:00:00,21.29,21.33,21.15,21.24,521657.0,21.29,21.33,21.15,21.24,521657.0
2016-12-14 15:30:00,21.24,21.36,21.18,21.21,1751548.0,21.24,21.36,21.18,21.21,1751548.0
2016-12-15 09:30:00,21.2,21.25,21.03,21.2,380177.0,21.2,21.25,21.03,21.2,380177.0
2016-12-15 10:00:00,21.21,21.29,21.14,21.15,373155.0,21.21,21.29,21.14,21.15,373155.0
2016-12-15 10:30:00,21.16,21.22,21.11,21.12,228816.0,21.16,21.22,21.11,21.12,228816.0
2016-12-15 11:00:00,21.13,21.3,21.12,21.26,328389.0,21.13,21.3,21.12,21.26,328389.0
2016-12-15 11:30:00,21.26,21.27,21.19,21.22,163210.0,21.26,21.27,21.19,21.22,163210.0
2016-12-15 12:00:00,21.21,21.23,21.18,21.21,339254.0,21.21,21.23,21.18,21.21,339254.0
2016-12-15 12:30:00,21.2,21.21,21.16,21.19,194119.0,21.2,21.21,21.16,21.19,194119.0
2016-12-15 13:00:00,21.2,21.21,21.16,21.18,232540.0,21.2,21.21,21.16,21.18,232540.0
2016-12-15 13:30:00,21.19,21.2,21.08,21.1,248657.0,21.19,21.2,21.08,21.1,248657.0
2016-12-15 14:00:00,21.1,21.19,21.09,21.18,221122.0,21.1,21.19,21.09,21.18,221122.0
2016-12-15 14:30:00,21.17,21.25,21.16,21.22,474260.0,21.17,21.25,21.16,21.22,474260.0
2016-12-15 15:00:00,21.22,21.25,21.2,21.21,235710.0,21.22,21.25,21.2,21.21,235710.0
2016-12-15 15:30:00,21.21,21.29,21.2,21.25,833846.0,21.21,21.29,21.2,21.25,833846.0
2016-12-16 09:30:00,21.33,21.49,21.31,21.39,1416329.0,21.33,21.49,21.31,21.39,1416329.0
2016-12-16 10:00:00,21.39,21.42,21.33,21.41,349985.0,21.39,21.42,21.33,21.41,349985.0
2016-12-16 10:30:00,21.41,21.52,21.4,21.5,707489.0,21.41,21.52,21.4,21.5,707489.0
2016-12-16 11:00:00,21.5,21.51,21.38,21.39,495326.0,21.5,21.51,21.38,21.39,495326.0
2016-12-16 11:30:00,21.39,21.43,21.35,21.41,462857.0,21.39,21.43,21.35,21.41,462857.0
2016-12-16 12:00:00,21.41,21.43,21.32,21.37,252511.0,21.41,21.43,21.32,21.37,252511.0
2016-12-16 12:30:00,21.37,21.41,21.35,21.35,299349.0,21.37,21.41,21.35,21.35,299349.0
2016-12-16 13:00:00,21.36,21.36,21.29,21.3,277721.0,21.36,21.36,21.29,21.3,277721.0
2016-12-16 13:30:00,21.3,21.38,21.29,21.36,199117.0,21.3,21.38,21.29,21.36,199117.0
2016-12-16 14:00:00,21.36,21.37,21.29,21.32,185823.0,21.36,21.37,21.29,21.32,185823.0
2016-12-16 14:30:00,21.32,21.38,21.31,21.38,274717.0,21.32,21.38,21.31,21.38,274717.0
2016-12-16 15:00:00,21.38,21.4,21.33,21.4,482908.0,21.38,21.4,21.33,21.4,482908.0
2016-12-16 15:30:00,21.39,21.41,21.29,21.39,1764021.0,21.39,21.41,21.29,21.39,1764021.0
2016-12-19 09:30:00,21.4,21.49,21.34,21.35,436575.0,21.4,21.49,21.34,21.35,436575.0
2016-12-19 10:00:00,21.36,21.43,21.34,21.4,444852.0,21.36,21.43,21.34,21.4,444852.0
2016-12-19 10:30:00,21.4,21.5,21.4,21.5,696155.0,21.4,21.5,21.4,21.5,696155.0
2016-12-19 11:00:00,21.5,21.52,21.47,21.49,434358.0,21.5,21.52,21.47,21.49,434358.0
2016-12-19 11:30:00,21.49,21.49,21.41,21.46,794786.0,21.49,21.49,21.41,21.46,794786.0
2016-12-19 12:00:00,21.46,21.55,21.44,21.53,442641.0,21.46,21.55,21.44,21.53,442641.0
2016-12-19 12:30:00,21.53,21.58,21.52,21.54,413174.0,21.53,21.58,21.52,21.54,413174.0
2016-12-19 13:00:00,21.53,21.57,21.51,21.57,381795.0,21.53,21.57,21.51,21.57,381795.0
2016-12-19 13:30:00,21.56,21.57,21.5,21.55,341699.0,21.56,21.57,21.5,21.55,341699.0
2016-12-19 14:00:00,21.55,21.57,21.51,21.51,369668.0,21.55,21.57,21.51,21.51,369668.0
2016-12-19 14:30:00,21.51,21.52,21.44,21.48,245592.0,21.51,21.52,21.44,21.48,245592.0
2016-12-19 15:00:00,21.48,21.5,21.42,21.46,625893.0,21.48,21.5,21.42,21.46,625893.0
2016-12-19 15:30:00,21.46,21.49,21.43,21.48,1475296.0,21.46,21.49,21.43,21.48,1475296.0
2016-12-20 09:30:00,21.46,21.55,21.33,21.49,664614.0,21.46,21.55,21.33,21.49,664614.0
2016-12-20 10:00:00,21.49,21.5,21.39,21.47,827600.0,21.49,21.5,21.39,21.47,827600.0
2016-12-20 10:30:00,21.47,21.5,21.45,21.5,248481.0,21.47,21.5,21.45,21.5,248481.0
2016-12-20 11:00:00,21.5,21.53,21.47,21.48,404818.0,21.5,21.53,21.47,21.48,404818.0
2016-12-20 11:30:00,21.48,21.5,21.45,21.47,320818.0,21.48,21.5,21.45,21.47,320818.0
2016-12-20 12:00:00,21.47,21.49,21.45,21.46,270777.0,21.47,21.49,21.45,21.46,270777.0
2016-12-20 12:30:00,21.45,21.47,21.45,21.46,174103.0,21.45,21.47,21.45,21.46,174103.0
2016-12-20 13:00:00,21.46,21.48,21.45,21.48,159704.0,21.46,21.48,21.45,21.48,159704.0
2016-12-20 13:30:00,21.48,21.5,21.46,21.48,218039.0,21.48,21.5,21.46,21.48,218039.0
2016-12-20 14:00:00,21.47,21.49,21.45,21.48,132337.0,21.47,21.49,21.45,21.48,132337.0
2016-12-20 14:30:00,21.48,21.51,21.47,21.5,221095.0,21.48,21.51,21.47,21.5,221095.0
2016-12-20 15:00:00,21.5,21.51,21.47,21.48,252829.0,21.5,21.51,21.47,21.48,252829.0
2016-12-20 15:30:00,21.49,21.57,21.47,21.54,2935230.0,21.49,21.57,21.47,21.54,2935230.0
2016-12-21 09:30:00,21.58,21.6,21.41,21.46,305932.0,21.58,21.6,21.41,21.46,305932.0
2016-12-21 10:00:00,21.46,21.59,21.44,21.53,809487.0,21.46,21.59,21.44,21.53,809487.0
2016-12-21 10:30:00,21.53,21.59,21.44,21.46,317509.0,21.53,21.59,21.44,21.46,317509.0
2016-12-21 11:00:00,21.46,21.49,21.44,21.46,270790.0,21.46,21.49,21.44,21.46,270790.0
2016-12-21 11:30:00,21.46,21.48,21.44,21.46,182025.0,21.46,21.48,21.44,21.46,182025.0
2016-12-21 12:00:00,21.46,21.55,21.45,21.53,326757.0,21.46,21.55,21.45,21.53,326757.0
2016-12-21 12:30:00,21.53,21.56,21.51,21.55,173064.0,21.53,21.56,21.51,21.55,173064.0
2016-12-21 13:00:00,21.55,21.56,21.52,21.55,132310.0,21.55,21.56,21.52,21.55,132310.0
2016-12-21 13:30:00,21.54,21.56,21.48,21.52,895436.0,21.54,21.56,21.48,21.52,895436.0
2016-12-21 14:00:00,21.52,21.57,21.5,21.55,259390.0,21.52,21.57,21.5,21.55,259390.0
2016-12-21 14:30:00,21.54,21.56,21.5,21.5,216229.0,21.54,21.56,21.5,21.5,216229.0
2016-12-21 15:00:00,21.51,21.56,21.47,21.54,535179.0,21.51,21.56,21.47,21.54,535179.0
2016-12-21 15:30:00,21.54,21.54,21.48,21.5,765656.0,21.54,21.54,21.48,21.5,765656.0
2016-12-22 09:30:00,21.44,21.54,21.32,21.46,567060.0,21.44,21.54,21.32,21.46,567060.0
2016-12-22 10:00:00,21.46,21.49,21.42,21.43,235429.0,21.46,21.49,21.42,21.43,235429.0
2016-12-22 10:30:00,21.42,21.43,21.37,21.39,166703.0,21.42,21.43,21.37,21.39,166703.0
2016-12-22 11:00:00,21.4,21.46,21.39,21.44,192662.0,21.4,21.46,21.39,21.44,192662.0
2016-12-22 11:30:00,21.45,21.47,21.43,21.44,208312.0,21.45,21.47,21.43,21.44,208312.0
2016-12-22 12:00:00,21.43,21.48,21.43,21.48,99772.0,21.43,21.48,21.43,21.48,99772.0
2016-12-22 12:30:00,21.47,21.54,21.46,21.53,157815.0,21.47,21.54,21.46,21.53,157815.0
2016-12-22 13:00:00,21.52,21.58,21.52,21.55,429441.0,21.52,21.58,21.52,21.55,429441.0
2016-12-22 13:30:00,21.55,21.59,21.55,21.58,345492.0,21.55,21.59,21.55,21.58,345492.0
2016-12-22 14:00:00,21.58,21.62,21.58,21.6,280869.0,21.58,21.62,21.58,21.6,280869.0
2016-12-22 14:30:00,21.59,21.65,21.59,21.63,415698.0,21.59,21.65,21.59,21.63,415698.0
2016-12-22 15:00:00,21.63,21.67,21.6,21.65,832580.0,21.63,21.67,21.6,21.65,832580.0
2016-12-22 15:30:00,21.64,21.68,21.63,21.66,1339100.0,21.64,21.68,21.63,21.66,1339100.0
2016-12-23 09:30:00,21.68,21.76,21.63,21.72,355422.0,21.68,21.76,21.63,21.72,355422.0
2016-12-23 10:00:00,21.72,21.83,21.71,21.82,255414.0,21.72,21.83,21.71,21.82,255414.0
2016-12-23 10:30:00,21.83,21.84,21.77,21.82,301924.0,21.83,21.84,21.77,21.82,301924.0
2016-12-23 11:00:00,21.81,21.89,21.81,21.89,367311.0,21.81,21.89,21.81,21.89,367311.0
2016-12-23 11:30:00,21.89,21.93,21.82,21.84,320685.0,21.89,21.93,21.82,21.84,320685.0
2016-12-23 12:00:00,21.85,21.86,21.78,21.78,265424.0,21.85,21.86,21.78,21.78,265424.0
2016-12-23 12:30:00,21.78,21.83,21.76,21.77,260464.0,21.78,21.83,21.76,21.77,260464.0
2016-12-23 13:00:00,21.77,21.79,21.74,21.78,209622.0,21.77,21.79,21.74,21.78,209622.0
2016-12-23 13:30:00,21.78,21.81,21.74,21.8,178924.0,21.78,21.81,21.74,21.8,178924.0
2016-12-23 14:00:00,21.8,21.83,21.79,21.82,217391.0,21.8,21.83,21.79,21.82,217391.0
2016-12-23 14:30:00,21.81,21.86,21.8,21.81,241958.0,21.81,21.86,21.8,21.81,241958.0
2016-12-23 15:00:00,21.81,21.84,21.77,21.8,304337.0,21.81,21.84,21.77,21.8,304337.0
2016-12-23 15:30:00,21.8,21.84,21.79,21.81,827845.0,21.8,21.84,21.79,21.81,827845.0
2016-12-27 09:30:00,21.86,21.94,21.79,21.83,323584.0,21.86,21.94,21.79,21.83,323584.0
2016-12-27 10:00:00,21.84,21.88,21.78,21.8,281169.0,21.84,21.88,21.78,21.8,281169.0
2016-12-27 10:30:00,21.8,21.84,21.78,21.83,278355.0,21.8,21.84,21.78,21.83,278355.0
2016-12-27 11:00:00,21.82,21.87,21.8,21.83,250761.0,21.82,21.87,21.8,21.83,250761.0
2016-12-27 11:30:00,21.84,21.85,21.79,21.81,161377.0,21.84,21.85,21.79,21.81,161377.0
2016-12-27 12:00:00,21.8,21.82,21.77,21.8,114837.0,21.8,21.82,21.77,21.8,114837.0
2016-12-27 12:30:00,21.8,21.81,21.77,21.8,130998.0,21.8,21.81,21.77,21.8,130998.0
2016-12-27 13:00:00,21.8,21.82,21.79,21.81,121735.0,21.8,21.82,21.79,21.81,121735.0
2016-12-27 13:30:00,21.81,21.82,21.76,21.78,220906.0,21.81,21.82,21.76,21.78,220906.0
2016-12-27 14:00:00,21.79,21.81,21.77,21.79,191256.0,21.79,21.81,21.77,21.79,191256.0
2016-12-27 14:30:00,21.79,21.82,21.78,21.8,112946.0,21.79,21.82,21.78,21.8,112946.0
2016-12-27 15:00:00,21.81,21.81,21.78,21.8,201364.0,21.81,21.81,21.78,21.8,201364.0
2016-12-27 15:30:00,21.8,21.8,21.75,21.77,555358.0,21.8,21.8,21.75,21.77,555358.0
2016-12-28 09:30:00,21.77,21.81,21.61,21.63,292026.0,21.77,21.81,21.61,21.63,292026.0
2016-12-28 10:00:00,21.63,21.73,21.6,21.7,399796.0,21.63,21.73,21.6,21.7,399796.0
2016-12-28 10:30:00,21.7,21.75,21.67,21.72,332394.0,21.7,21.75,21.67,21.72,332394.0
2016-12-28 11:00:00,21.72,21.75,21.7,21.75,165508.0,21.72,21.75,21.7,21.75,165508.0
2016-12-28 11:30:00,21.75,21.75,21.7,21.73,172340.0,21.75,21.75,21.7,21.73,172340.0
2016-12-28 12:00:00,21.73,21.73,21.65,21.66,151510.0,21.73,21.73,21.65,21.66,151510.0
2016-12-28 12:30:00,21.66,21.67,21.6,21.63,148903.0,21.66,21.67,21.6,21.63,148903.0
2016-12-28 13:00:00,21.63,21.67,21.61,21.64,145560.0,21.63,21.67,21.61,21.64,145560.0
2016-12-28 13:30:00,21.64,21.66,21.61,21.62,143774.0,21.64,21.66,21.61,21.62,143774.0
2016-12-28 14:00:00,21.63,21.65,21.58,21.62,180225.0,21.63,21.65,21.58,21.62,180225.0
2016-12-28 14:30:00,21.62,21.63,21.6,21.62,139821.0,21.62,21.63,21.6,21.62,139821.0
2016-12-28 15:00:00,21.62,21.65,21.6,21.6,183493.0,21.62,21.65,21.6,21.6,183493.0
2016-12-28 15:30:00,21.6,21.63,21.58,21.62,606321.0,21.6,21.63,21.58,21.62,606321.0
2016-12-29 09:30:00,21.65,21.79,21.64,21.73,474895.0,21.65,21.79,21.64,21.73,474895.0
2016-12-29 10:00:00,21.73,21.86,21.68,21.85,307321.0,21.73,21.86,21.68,21.85,307321.0
2016-12-29 10:30:00,21.85,21.86,21.77,21.78,254662.0,21.85,21.86,21.77,21.78,254662.0
2016-12-29 11:00:00,21.77,21.8,21.74,21.8,253981.0,21.77,21.8,21.74,21.8,253981.0
2016-12-29 11:30:00,21.8,21.81,21.74,21.75,227389.0,21.8,21.81,21.74,21.75,227389.0
2016-12-29 12:00:00,21.75,21.76,21.68,21.73,310535.0,21.75,21.76,21.68,21.73,310535.0
2016-12-29 12:30:00,21.73,21.74,21.69,21.7,146097.0,21.73,21.74,21.69,21.7,146097.0
2016-12-29 13:00:00,21.71,21.75,21.7,21.73,105884.0,21.71,21.75,21.7,21.73,105884.0
2016-12-29 13:30:00,21.73,21.73,21.68,21.7,135809.0,21.73,21.73,21.68,21.7,135809.0
2016-12-29 14:00:00,21.71,21.75,21.7,21.75,256272.0,21.71,21.75,21.7,21.75,256272.0
2016-12-29 14:30:00,21.75,21.75,21.69,21.71,218879.0,21.75,21.75,21.69,21.71,218879.0
2016-12-29 15:00:00,21.71,21.72,21.69,21.71,175092.0,21.71,21.72,21.69,21.71,175092.0
2016-12-29 15:30:00,21.71,21.74,21.7,21.71,517390.0,21.71,21.74,21.7,21.71,517390.0
2016-12-30 09:30:00,21.77,21.8,21.61,21.65,297790.0,21.77,21.8,21.61,21.65,297790.0
2016-12-30 10:00:00,21.64,21.75,21.62,21.71,240729.0,21.64,21.75,21.62,21.71,240729.0
2016-12-30 10:30:00,21.7,21.79,21.7,21.77,137980.0,21.7,21.79,21.7,21.77,137980.0
2016-12-30 11:00:00,21.77,21.8,21.73,21.79,131640.0,21.77,21.8,21.73,21.79,131640.0
2016-12-30 11:30:00,21.78,21.81,21.77,21.8,129966.0,21.78,21.81,21.77,21.8,129966.0
2016-12-30 12:00:00,21.8,21.8,21.73,21.75,163334.0,21.8,21.8,21.73,21.75,163334.0
2016-12-30 12:30:00,21.75,21.78,21.72,21.73,115079.0,21.75,21.78,21.72,21.73,115079.0
2016-12-30 13:00:00,21.73,21.74,21.7,21.72,86479.0,21.73,21.74,21.7,21.72,86479.0
2016-12-30 13:30:00,21.72,21.74,21.66,21.67,139314.0,21.72,21.74,21.66,21.67,139314.0
2016-12-30 14:00:00,21.67,21.69,21.61,21.62,156720.0,21.67,21.69,21.61,21.62,156720.0
2016-12-30 14:30:00,21.61,21.64,21.57,21.61,181007.0,21.61,21.64,21.57,21.61,181007.0
2016-12-30 15:00:00,21.61,21.66,21.58,21.64,163807.0,21.61,21.66,21.58,21.64,163807.0
2016-12-30 15:30:00,21.64,21.65,21.56,21.64,1031080.0,21.64,21.65,21.56,21.64,1031080.0
2017-01-03 09:30:00,21.72,21.89,21.68,21.82,902334.0,21.72,21.89,21.68,21.82,902334.0
2017-01-03 10:00:00,21.81,21.92,21.77,21.86,476835.0,21.81,21.92,21.77,21.86,476835.0
2017-01-03 10:30:00,21.86,21.86,21.76,21.79,702089.0,21.86,21.86,21.76,21.79,702089.0
2017-01-03 11:00:00,21.78,21.82,21.73,21.75,305006.0,21.78,21.82,21.73,21.75,305006.0
2017-01-03 11:30:00,21.74,21.77,21.66,21.73,454176.0,21.74,21.77,21.66,21.73,454176.0
2017-01-03 12:00:00,21.73,21.83,21.69,21.8,369880.0,21.73,21.83,21.69,21.8,369880.0
2017-01-03 12:30:00,21.8,21.87,21.79,21.87,234658.0,21.8,21.87,21.79,21.87,234658.0
2017-01-03 13:00:00,21.86,21.91,21.8,21.8,312193.0,21.86,21.91,21.8,21.8,312193.0
2017-01-03 13:30:00,21.8,21.83,21.77,21.8,230631.0,21.8,21.83,21.77,21.8,230631.0
2017-01-03 14:00:00,21.8,21.84,21.77,21.77,237321.0,21.8,21.84,21.77,21.77,237321.0
2017-01-03 14:30:00,21.77,21.83,21.76,21.82,265443.0,21.77,21.83,21.76,21.82,265443.0
2017-01-03 15:00:00,21.81,21.85,21.78,21.8,435246.0,21.81,21.85,21.78,21.8,435246.0
2017-01-03 15:30:00,21.8,21.9,21.78,21.88,939608.0,21.8,21.9,21.78,21.88,939608.0
2017-01-04 09:30:00,21.96,21.97,21.78,21.89,569206.0,21.96,21.97,21.78,21.89,569206.0
2017-01-04 10:00:00,21.89,22.0,21.85,21.9,388228.0,21.89,22.0,21.85,21.9,388228.0
2017-01-04 10:30:00,21.9,21.94,21.88,21.89,456607.0,21.9,21.94,21.88,21.89,456607.0
2017-01-04 11:00:00,21.9,21.95,21.84,21.95,354327.0,21.9,21.95,21.84,21.95,354327.0
2017-01-04 11:30:00,21.94,21.98,21.93,21.97,181276.0,21.94,21.98,21.93,21.97,181276.0
2017-01-04 12:00:00,21.98,22.0,21.94,21.96,220500.0,21.98,22.0,21.94,21.96,220500.0
2017-01-04 12:30:00,21.96,21.97,21.9,21.9,231378.0,21.96,21.97,21.9,21.9,231378.0
2017-01-04 13:00:00,21.9,21.99,21.9,21.96,270804.0,21.9,21.99,21.9,21.96,270804.0
2017-01-04 13:30:00,21.96,21.97,21.92,21.93,126886.0,21.96,21.97,21.92,21.93,126886.0
2017-01-04 14:00:00,21.92,22.06,21.91,22.05,453649.0,21.92,22.06,21.91,22.05,453649.0
2017-01-04 14:30:00,22.05,22.06,21.99,22.04,404637.0,22.05,22.06,21.99,22.04,404637.0
2017-01-04 15:00:00,22.04,22.09,22.02,22.08,515240.0,22.04,22.09,22.02,22.08,515240.0
2017-01-04 15:30:00,22.09,22.11,22.05,22.07,1366729.0,22.09,22.11,22.05,22.07,1366729.0
2017-01-05 09:30:00,22.13,22.22,22.05,22.08,444157.0,22.13,22.22,22.05,22.08,444157.0
2017-01-05 10:00:00,22.08,22.14,22.06,22.12,431259.0,22.08,22.14,22.06,22.12,431259.0
2017-01-05 10:30:00,22.11,22.16,22.07,22.08,508923.0,22.11,22.16,22.07,22.08,508923.0
2017-01-05 11:00:00,22.08,22.15,22.04,22.15,428393.0,22.08,22.15,22.04,22.15,428393.0
2017-01-05 11:30:00,22.15,22.19,22.13,22.18,419394.0,22.15,22.19,22.13,22.18,419394.0
2017-01-05 12:00:00,22.18,22.19,22.09,22.1,257464.0,22.18,22.19,22.09,22.1,257464.0
2017-01-05 12:30:00,22.1,22.11,22.02,22.03,287812.0,22.1,22.11,22.02,22.03,287812.0
2017-01-05 13:00:00,22.03,22.07,22.02,22.04,256987.0,22.03,22.07,22.02,22.04,256987.0
2017-01-05 13:30:00,22.05,22.07,22.02,22.04,198898.0,22.05,22.07,22.02,22.04,198898.0
2017-01-05 14:00:00,22.04,22.1,22.04,22.07,306769.0,22.04,22.1,22.04,22.07,306769.0
2017-01-05 14:30:00,22.07,22.08,22.01,22.05,318497.0,22.07,22.08,22.01,22.05,318497.0
2017-01-05 15:00:00,22.05,22.11,22.04,22.1,324676.0,22.05,22.11,22.04,22.1,324676.0
2017-01-05 15:30:00,22.1,22.1,22.03,22.06,735716.0,22.1,22.1,22.03,22.06,735716.0
2017-01-06 09:30:00,22.1,22.11,21.95,21.95,383064.0,22.1,22.11,21.95,21.95,383064.0
2017-01-06 10:00:00,21.95,22.02,21.95,22.0,318388.0,21.95,22.02,21.95,22.0,318388.0
2017-01-06 10:30:00,22.0,22.02,21.96,22.01,486184.0,22.0,22.02,21.96,22.01,486184.0
2017-01-06 11:00:00,22.01,22.09,22.0,22.01,538979.0,22.01,22.09,22.0,22.01,538979.0
2017-01-06 11:30:00,22.01,22.07,21.99,22.05,443007.0,22.01,22.07,21.99,22.05,443007.0
2017-01-06 12:00:00,22.05,22.07,22.0,22.04,471284.0,22.05,22.07,22.0,22.04,471284.0
2017-01-06 12:30:00,22.04,22.08,22.02,22.07,465894.0,22.04,22.08,22.02,22.07,465894.0
2017-01-06 13:00:00,22.08,22.14,22.05,22.07,306679.0,22.08,22.14,22.05,22.07,306679.0
2017-01-06 13:30:00,22.07,22.09,22.04,22.05,458691.0,22.07,22.09,22.04,22.05,458691.0
2017-01-06 14:00:00,22.05,22.07,22.03,22.05,487294.0,22.05,22.07,22.03,22.05,487294.0
2017-01-06 14:30:00,22.05,22.06,21.97,22.03,522047.0,22.05,22.06,21.97,22.03,522047.0
2017-01-06 15:00:00,22.03,22.09,22.02,22.05,353683.0,22.03,22.09,22.02,22.05,353683.0
2017-01-06 15:30:00,22.05,22.17,22.03,22.14,1435770.0,22.05,22.17,22.03,22.14,1435770.0
2017-01-09 09:30:00,22.0,22.27,22.0,22.22,415677.0,22.0,22.27,22.0,22.22,415677.0
2017-01-09 10:00:00,22.22,22.22,22.12,22.2,235419.0,22.22,22.22,22.12,22.2,235419.0
2017-01-09 10:30:00,22.2,22.24,22.18,22.19,249812.0,22.2,22.24,22.18,22.19,249812.0
2017-01-09 11:00:00,22.19,22.21,22.17,22.19,288566.0,22.19,22.21,22.17,22.19,288566.0
2017-01-09 11:30:00,22.19,22.23,22.16,22.23,150763.0,22.19,22.23,22.16,22.23,150763.0
2017-01-09 12:00:00,22.23,22.23,22.16,22.2,187108.0,22.23,22.23,22.16,22.2,187108.0
2017-01-09 12:30:00,22.19,22.22,22.16,22.19,324583.0,22.19,22.22,22.16,22.19,324583.0
2017-01-09 13:00:00,22.19,22.24,22.17,22.22,268528.0,22.19,22.24,22.17,22.22,268528.0
2017-01-09 13:30:00,22.22,22.24,22.2,22.22,247079.0,22.22,22.24,22.2,22.22,247079.0
2017-01-09 14:00:00,22.21,22.25,22.19,22.22,240461.0,22.21,22.25,22.19,22.22,240461.0
2017-01-09 14:30:00,22.21,22.24,22.18,22.21,322708.0,22.21,22.24,22.18,22.21,322708.0
2017-01-09 15:00:00,22.21,22.22,22.18,22.21,355406.0,22.21,22.22,22.18,22.21,355406.0
2017-01-09 15:30:00,22.21,22.25,22.19,22.21,1318754.0,22.21,22.25,22.19,22.21,1318754.0
2017-01-10 09:30:00,22.25,22.38,22.22,22.27,412551.0,22.25,22.38,22.22,22.27,412551.0
2017-01-10 10:00:00,22.27,22.28,22.19,22.26,482095.0,22.27,22.28,22.19,22.26,482095.0
2017-01-10 10:30:00,22.26,22.87,22.25,22.85,2290760.0,22.26,22.87,22.25,22.85,2290760.0
2017-01-10 11:00:00,22.86,23.04,22.84,23.04,2136452.0,22.86,23.04,22.84,23.04,2136452.0
2017-01-10 11:30:00,23.04,23.15,23.0,23.09,1001519.0,23.04,23.15,23.0,23.09,1001519.0
2017-01-10 12:00:00,23.09,23.24,23.08,23.23,1034398.0,23.09,23.24,23.08,23.23,1034398.0
2017-01-10 12:30:00,23.22,23.29,23.13,23.18,1639894.0,23.22,23.29,23.13,23.18,1639894.0
2017-01-10 13:00:00,23.17,23.26,23.15,23.26,635664.0,23.17,23.26,23.15,23.26,635664.0
2017-01-10 13:30:00,23.25,23.44,23.25,23.32,1702444.0,23.25,23.44,23.25,23.32,1702444.0
2017-01-10 14:00:00,23.33,23.48,23.28,23.48,892028.0,23.33,23.48,23.28,23.48,892028.0
2017-01-10 14:30:00,23.48,23.79,23.44,23.69,2192345.0,23.48,23.79,23.44,23.69,2192345.0
2017-01-10 15:00:00,23.69,23.85,23.57,23.8,2848042.0,23.69,23.85,23.57,23.8,2848042.0
2017-01-10 15:30:00,23.8,23.83,23.6,23.62,4391801.0,23.8,23.83,23.6,23.62,4391801.0
2017-01-11 09:30:00,23.5,23.59,23.45,23.47,1545264.0,23.5,23.59,23.45,23.47,1545264.0
2017-01-11 10:00:00,23.46,23.52,23.39,23.4,818031.0,23.46,23.52,23.39,23.4,818031.0
2017-01-11 10:30:00,23.4,23.44,23.23,23.25,1005415.0,23.4,23.44,23.23,23.25,1005415.0
2017-01-11 11:00:00,23.25,23.28,23.04,23.05,695970.0,23.25,23.28,23.04,23.05,695970.0
2017-01-11 11:30:00,23.05,23.22,22.94,23.21,916767.0,23.05,23.22,22.94,23.21,916767.0
2017-01-11 12:00:00,23.22,23.36,23.21,23.35,796799.0,23.22,23.36,23.21,23.35,796799.0
2017-01-11 12:30:00,23.35,23.36,23.2,23.33,456385.0,23.35,23.36,23.2,23.33,456385.0
2017-01-11 13:00:00,23.33,23.37,23.19,23.19,589065.0,23.33,23.37,23.19,23.19,589065.0
2017-01-11 13:30:00,23.19,23.31,23.16,23.29,420487.0,23.19,23.31,23.16,23.29,420487.0
2017-01-11 14:00:00,23.29,23.39,23.25,23.38,501443.0,23.29,23.39,23.25,23.38,501443.0
2017-01-11 14:30:00,23.39,23.42,23.33,23.4,634100.0,23.39,23.42,23.33,23.4,634100.0
2017-01-11 15:00:00,23.39,23.4,23.32,23.33,578993.0,23.39,23.4,23.32,23.33,578993.0
2017-01-11 15:30:00,23.33,23.34,23.26,23.31,1514615.0,23.33,23.34,23.26,23.31,1514615.0
2017-01-12 09:30:00,23.24,23.35,23.03,23.26,838760.0,23.24,23.35,23.03,23.26,838760.0
2017-01-12 10:00:00,23.25,23.3,23.12,23.19,601853.0,23.25,23.3,23.12,23.19,601853.0
2017-01-12 10:30:00,23.19,23.37,23.16,23.36,648498.0,23.19,23.37,23.16,23.36,648498.0
2017-01-12 11:00:00,23.35,23.4,23.26,23.4,685960.0,23.35,23.4,23.26,23.4,685960.0
2017-01-12 11:30:00,23.4,23.41,23.31,23.34,721505.0,23.4,23.41,23.31,23.34,721505.0
2017-01-12 12:00:00,23.34,23.43,23.34,23.41,275137.0,23.34,23.43,23.34,23.41,275137.0
2017-01-12 12:30:00,23.41,23.45,23.39,23.4,249741.0,23.41,23.45,23.39,23.4,249741.0
2017-01-12 13:00:00,23.4,23.43,23.35,23.39,300004.0,23.4,23.43,23.35,23.39,300004.0
2017-01-12 13:30:00,23.4,23.45,23.37,23.43,189168.0,23.4,23.45,23.37,23.43,189168.0
2017-01-12 14:00:00,23.44,23.47,23.41,23.42,201544.0,23.44,23.47,23.41,23.42,201544.0
2017-01-12 14:30:00,23.42,23.52,23.41,23.5,384348.0,23.42,23.52,23.41,23.5,384348.0
2017-01-12 15:00:00,23.51,23.51,23.44,23.44,299190.0,23.51,23.51,23.44,23.44,299190.0
2017-01-12 15:30:00,23.45,23.53,23.44,23.52,1202100.0,23.45,23.53,23.44,23.52,1202100.0
2017-01-13 09:30:00,23.51,23.54,23.45,23.47,447253.0,23.51,23.54,23.45,23.47,447253.0
2017-01-13 10:00:00,23.48,23.56,23.45,23.55,235454.0,23.48,23.56,23.45,23.55,235454.0
2017-01-13 10:30:00,23.55,23.62,23.5,23.6,461232.0,23.55,23.62,23.5,23.6,461232.0
2017-01-13 11:00:00,23.61,23.73,23.57,23.68,768877.0,23.61,23.73,23.57,23.68,768877.0
2017-01-13 11:30:00,23.69,23.79,23.65,23.77,479084.0,23.69,23.79,23.65,23.77,479084.0
2017-01-13 12:00:00,23.77,23.85,23.75,23.85,598056.0,23.77,23.85,23.75,23.85,598056.0
2017-01-13 12:30:00,23.85,23.89,23.84,23.86,528510.0,23.85,23.89,23.84,23.86,528510.0
2017-01-13 13:00:00,23.86,23.88,23.79,23.85,347439.0,23.86,23.88,23.79,23.85,347439.0
2017-01-13 13:30:00,23.85,23.88,23.81,23.82,414098.0,23.85,23.88,23.81,23.82,414098.0
2017-01-13 14:00:00,23.81,23.84,23.79,23.8,500303.0,23.81,23.84,23.79,23.8,500303.0
2017-01-13 14:30:00,23.8,23.89,23.8,23.88,430950.0,23.8,23.89,23.8,23.88,430950.0
2017-01-13 15:00:00,23.88,23.89,23.86,23.89,679843.0,23.88,23.89,23.86,23.89,679843.0
2017-01-13 15:30:00,23.89,23.91,23.81,23.83,2275370.0,23.89,23.91,23.81,23.83,2275370.0
2017-01-17 09:30:00,23.66,23.83,23.63,23.77,818367.0,23.66,23.83,23.63,23.77,818367.0
2017-01-17 10:00:00,23.76,23.92,23.73,23.92,594759.0,23.76,23.92,23.73,23.92,594759.0
2017-01-17 10:30:00,23.92,23.96,23.86,23.88,435930.0,23.92,23.96,23.86,23.88,435930.0
2017-01-17 11:00:00,23.88,23.94,23.87,23.94,412763.0,23.88,23.94,23.87,23.94,412763.0
2017-01-17 11:30:00,23.94,23.96,23.9,23.93,320220.0,23.94,23.96,23.9,23.93,320220.0
2017-01-17 12:00:00,23.93,23.93,23.88,23.93,694843.0,23.93,23.93,23.88,23.93,694843.0
2017-01-17 12:30:00,23.93,23.94,23.89,23.92,300691.0,23.93,23.94,23.89,23.92,300691.0
2017-01-17 13:00:00,23.92,23.95,23.89,23.92,432015.0,23.92,23.95,23.89,23.92,432015.0
2017-01-17 13:30:00,23.92,23.96,23.9,23.94,336599.0,23.92,23.96,23.9,23.94,336599.0
2017-01-17 14:00:00,23.94,23.95,23.9,23.91,567859.0,23.94,23.95,23.9,23.91,567859.0
2017-01-17 14:30:00,23.92,23.94,23.9,23.91,722397.0,23.92,23.94,23.9,23.91,722397.0
2017-01-17 15:00:00,23.91,23.91,23.86,23.86,697948.0,23.91,23.91,23.86,23.86,697948.0
2017-01-17 15:30:00,23.86,23.9,23.86,23.89,1251039.0,23.86,23.9,23.86,23.89,1251039.0
2017-01-18 09:30:00,23.91,23.97,23.83,23.88,441760.0,23.91,23.97,23.83,23.88,441760.0
2017-01-18 10:00:00,23.88,23.96,23.83,23.93,387736.0,23.88,23.96,23.83,23.93,387736.0
2017-01-18 10:30:00,23.93,23.96,23.89,23.93,296814.0,23.93,23.96,23.89,23.93,296814.0
2017-01-18 11:00:00,23.94,23.95,23.85,23.88,342986.0,23.94,23.95,23.85,23.88,342986.0
2017-01-18 11:30:00,23.88,23.93,23.87,23.89,526368.0,23.88,23.93,23.87,23.89,526368.0
2017-01-18 12:00:00,23.89,23.94,23.87,23.89,359414.0,23.89,23.94,23.87,23.89,359414.0
2017-01-18 12:30:00,23.9,23.91,23.84,23.86,222429.0,23.9,23.91,23.84,23.86,222429.0
2017-01-18 13:00:00,23.85,23.88,23.83,23.86,255802.0,23.85,23.88,23.83,23.86,255802.0
2017-01-18 13:30:00,23.85,23.91,23.84,23.87,227749.0,23.85,23.91,23.84,23.87,227749.0
2017-01-18 14:00:00,23.87,23.92,23.87,23.88,187898.0,23.87,23.92,23.87,23.88,187898.0
2017-01-18 14:30:00,23.88,23.94,23.87,23.92,474221.0,23.88,23.94,23.87,23.92,474221.0
2017-01-18 15:00:00,23.92,23.92,23.88,23.91,304100.0,23.92,23.92,23.88,23.91,304100.0
2017-01-18 15:30:00,23.91,23.96,23.89,23.92,1245567.0,23.91,23.96,23.89,23.92,1245567.0
2017-01-19 09:30:00,23.84,23.86,23.71,23.82,288696.0,23.84,23.86,23.71,23.82,288696.0
2017-01-19 10:00:00,23.81,23.99,23.8,23.96,1013172.0,23.81,23.99,23.8,23.96,1013172.0
2017-01-19 10:30:00,23.96,23.97,23.85,23.91,946667.0,23.96,23.97,23.85,23.91,946667.0
2017-01-19 11:00:00,23.9,23.96,23.89,23.93,400827.0,23.9,23.96,23.89,23.93,400827.0
2017-01-19 11:30:00,23.92,23.96,23.89,23.92,570577.0,23.92,23.96,23.89,23.92,570577.0
2017-01-19 12:00:00,23.91,23.93,23.89,23.9,299741.0,23.91,23.93,23.89,23.9,299741.0
2017-01-19 12:30:00,23.91,23.94,23.9,23.92,361659.0,23.91,23.94,23.9,23.92,361659.0
2017-01-19 13:00:00,23.93,23.93,23.87,23.88,378587.0,23.93,23.93,23.87,23.88,378587.0
2017-01-19 13:30:00,23.88,23.91,23.87,23.88,237420.0,23.88,23.91,23.87,23.88,237420.0
2017-01-19 14:00:00,23.89,23.89,23.77,23.84,405354.0,23.89,23.89,23.77,23.84,405354.0
2017-01-19 14:30:00,23.83,23.86,23.82,23.86,362634.0,23.83,23.86,23.82,23.86,362634.0
2017-01-19 15:00:00,23.86,23.89,23.82,23.88,382557.0,23.86,23.89,23.82,23.88,382557.0
2017-01-19 15:30:00,23.89,23.9,23.84,23.88,1302259.0,23.89,23.9,23.84,23.88,1302259.0
2017-01-20 09:30:00,23.93,24.04,23.89,23.92,1037575.0,23.93,24.04,23.89,23.92,1037575.0
2017-01-20 10:00:00,23.93,23.94,23.75,23.81,387323.0,23.93,23.94,23.75,23.81,387323.0
2017-01-20 10:30:00,23.81,23.84,23.77,23.78,281892.0,23.81,23.84,23.77,23.78,281892.0
2017-01-20 11:00:00,23.79,23.82,23.71,23.72,249744.0,23.79,23.82,23.71,23.72,249744.0
2017-01-20 11:30:00,23.72,23.77,23.71,23.71,160636.0,23.72,23.77,23.71,23.71,160636.0
2017-01-20 12:00:00,23.71,23.74,23.62,23.64,454362.0,23.71,23.74,23.62,23.64,454362.0
2017-01-20 12:30:00,23.64,23.73,23.6,23.7,960564.0,23.64,23.73,23.6,23.7,960564.0
2017-01-20 13:00:00,23.71,23.79,23.69,23.78,291000.0,23.71,23.79,23.69,23.78,291000.0
2017-01-20 13:30:00,23.78,23.81,23.75,23.8,265290.0,23.78,23.81,23.75,23.8,265290.0
2017-01-20 14:00:00,23.8,23.84,23.76,23.8,379268.0,23.8,23.84,23.76,23.8,379268.0
2017-01-20 14:30:00,23.8,23.82,23.77,23.79,495068.0,23.8,23.82,23.77,23.79,495068.0
2017-01-20 15:00:00,23.78,23.83,23.77,23.79,528442.0,23.78,23.83,23.77,23.79,528442.0
2017-01-20 15:30:00,23.8,23.91,23.77,23.89,1941692.0,23.8,23.91,23.77,23.89,1941692.0
2017-01-23 09:30:00,23.79,23.88,23.69,23.71,622527.0,23.79,23.88,23.69,23.71,622527.0
2017-01-23 10:00:00,23.71,23.72,23.65,23.68,627117.0,23.71,23.72,23.65,23.68,627117.0
2017-01-23 10:30:00,23.68,23.68,23.59,23.65,324853.0,23.68,23.68,23.59,23.65,324853.0
2017-01-23 11:00:00,23.66,23.69,23.58,23.64,501140.0,23.66,23.69,23.58,23.64,501140.0
2017-01-23 11:30:00,23.64,23.65,23.53,23.61,457356.0,23.64,23.65,23.53,23.61,457356.0
2017-01-23 12:00:00,23.61,23.67,23.6,23.67,264556.0,23.61,23.67,23.6,23.67,264556.0
2017-01-23 12:30:00,23.66,23.71,23.64,23.69,229010.0,23.66,23.71,23.64,23.69,229010.0
2017-01-23 13:00:00,23.69,23.71,23.64,23.69,292442.0,23.69,23.71,23.64,23.69,292442.0
2017-01-23 13:30:00,23.69,23.76,23.68,23.7,240508.0,23.69,23.76,23.68,23.7,240508.0
2017-01-23 14:00:00,23.7,23.73,23.69,23.73,233212.0,23.7,23.73,23.69,23.73,233212.0
2017-01-23 14:30:00,23.73,23.77,23.72,23.74,383957.0,23.73,23.77,23.72,23.74,383957.0
2017-01-23 15:00:00,23.75,23.76,23.69,23.71,352547.0,23.75,23.76,23.69,23.71,352547.0
2017-01-23 15:30:00,23.71,23.75,23.67,23.69,1569355.0,23.71,23.75,23.67,23.69,1569355.0
2017-01-24 09:30:00,23.71,23.74,23.48,23.5,460022.0,23.71,23.74,23.48,23.5,460022.0
2017-01-24 10:00:00,23.5,23.62,23.48,23.55,275642.0,23.5,23.62,23.48,23.55,275642.0
2017-01-24 10:30:00,23.54,23.62,23.51,23.6,295656.0,23.54,23.62,23.51,23.6,295656.0
2017-01-24 11:00:00,23.6,23.64,23.58,23.62,280239.0,23.6,23.64,23.58,23.62,280239.0
2017-01-24 11:30:00,23.62,23.69,23.62,23.63,461042.0,23.62,23.69,23.62,23.63,461042.0
2017-01-24 12:00:00,23.63,23.65,23.59,23.64,331407.0,23.63,23.65,23.59,23.64,331407.0
2017-01-24 12:30:00,23.64,23.68,23.61,23.65,154415.0,23.64,23.68,23.61,23.65,154415.0
2017-01-24 13:00:00,23.64,23.69,23.63,23.67,248531.0,23.64,23.69,23.63,23.67,248531.0
2017-01-24 13:30:00,23.67,23.69,23.62,23.65,264162.0,23.67,23.69,23.62,23.65,264162.0
2017-01-24 14:00:00,23.64,23.65,23.62,23.64,318570.0,23.64,23.65,23.62,23.64,318570.0
2017-01-24 14:30:00,23.64,23.64,23.56,23.61,488196.0,23.64,23.64,23.56,23.61,488196.0
2017-01-24 15:00:00,23.61,23.67,23.56,23.59,567921.0,23.61,23.67,23.56,23.59,567921.0
2017-01-24 15:30:00,23.6,23.61,23.53,23.55,1291974.0,23.6,23.61,23.53,23.55,1291974.0
2017-01-25 09:30:00,23.59,23.7,23.59,23.68,397897.0,23.59,23.7,23.59,23.68,397897.0
2017-01-25 10:00:00,23.68,23.73,23.63,23.66,335453.0,23.68,23.73,23.63,23.66,335453.0
2017-01-25 10:30:00,23.65,23.66,23.59,23.64,376082.0,23.65,23.66,23.59,23.64,376082.0
2017-01-25 11:00:00,23.63,23.78,23.61,23.72,881861.0,23.63,23.78,23.61,23.72,881861.0
2017-01-25 11:30:00,23.72,23.72,23.65,23.67,339391.0,23.72,23.72,23.65,23.67,339391.0
2017-01-25 12:00:00,23.67,23.7,23.61,23.63,519470.0,23.67,23.7,23.61,23.63,519470.0
2017-01-25 12:30:00,23.63,23.64,23.55,23.59,334186.0,23.63,23.64,23.55,23.59,334186.0
2017-01-25 13:00:00,23.59,23.67,23.58,23.67,455059.0,23.59,23.67,23.58,23.67,455059.0
2017-01-25 13:30:00,23.67,23.69,23.58,23.59,523539.0,23.67,23.69,23.58,23.59,523539.0
2017-01-25 14:00:00,23.59,23.69,23.59,23.68,411437.0,23.59,23.69,23.59,23.68,411437.0
2017-01-25 14:30:00,23.68,23.68,23.61,23.65,283649.0,23.68,23.68,23.61,23.65,283649.0
2017-01-25 15:00:00,23.64,23.66,23.6,23.63,576818.0,23.64,23.66,23.6,23.63,576818.0
2017-01-25 15:30:00,23.63,23.64,23.54,23.59,2315304.0,23.63,23.64,23.54,23.59,2315304.0
2017-01-26 09:30:00,23.61,23.68,23.46,23.48,471375.0,23.61,23.68,23.46,23.48,471375.0
2017-01-26 10:00:00,23.48,23.58,23.42,23.46,496966.0,23.48,23.58,23.42,23.46,496966.0
2017-01-26 10:30:00,23.46,23.51,23.43,23.49,464055.0,23.46,23.51,23.43,23.49,464055.0
2017-01-26 11:00:00,23.48,23.61,23.47,23.58,376112.0,23.48,23.61,23.47,23.58,376112.0
2017-01-26 11:30:00,23.58,23.63,23.52,23.52,217075.0,23.58,23.63,23.52,23.52,217075.0
2017-01-26 12:00:00,23.53,23.56,23.51,23.54,152968.0,23.53,23.56,23.51,23.54,152968.0
2017-01-26 12:30:00,23.53,23.55,23.5,23.51,127226.0,23.53,23.55,23.5,23.51,127226.0
2017-01-26 13:00:00,23.51,23.55,23.46,23.49,185852.0,23.51,23.55,23.46,23.49,185852.0
2017-01-26 13:30:00,23.49,23.51,23.43,23.45,220311.0,23.49,23.51,23.43,23.45,220311.0
2017-01-26 14:00:00,23.44,23.46,23.4,23.43,299961.0,23.44,23.46,23.4,23.43,299961.0
2017-01-26 14:30:00,23.43,23.47,23.41,23.44,243584.0,23.43,23.47,23.41,23.44,243584.0
2017-01-26 15:00:00,23.43,23.45,23.4,23.42,233212.0,23.43,23.45,23.4,23.42,233212.0
2017-01-26 15:30:00,23.42,23.44,23.39,23.42,693650.0,23.42,23.44,23.39,23.42,693650.0
2017-01-27 09:30:00,23.54,23.67,23.47,23.67,577857.0,23.54,23.67,23.47,23.67,577857.0
2017-01-27 10:00:00,23.68,23.68,23.54,23.65,601486.0,23.68,23.68,23.54,23.65,601486.0
2017-01-27 10:30:00,23.65,23.71,23.59,23.62,771214.0,23.65,23.71,23.59,23.62,771214.0
2017-01-27 11:00:00,23.62,23.79,23.6,23.79,438372.0,23.62,23.79,23.6,23.79,438372.0
2017-01-27 11:30:00,23.79,23.87,23.77,23.82,239714.0,23.79,23.87,23.77,23.82,239714.0
2017-01-27 12:00:00,23.81,23.87,23.79,23.86,323722.0,23.81,23.87,23.79,23.86,323722.0
2017-01-27 12:30:00,23.86,23.86,23.81,23.82,238818.0,23.86,23.86,23.81,23.82,238818.0
2017-01-27 13:00:00,23.82,23.85,23.79,23.84,219066.0,23.82,23.85,23.79,23.84,219066.0
2017-01-27 13:30:00,23.84,23.93,23.81,23.92,469368.0,23.84,23.93,23.81,23.92,469368.0
2017-01-27 14:00:00,23.92,23.93,23.87,23.89,312315.0,23.92,23.93,23.87,23.89,312315.0
2017-01-27 14:30:00,23.89,23.91,23.86,23.88,280810.0,23.89,23.91,23.86,23.88,280810.0
2017-01-27 15:00:00,23.88,23.9,23.83,23.84,312717.0,23.88,23.9,23.83,23.84,312717.0
2017-01-27 15:30:00,23.84,23.89,23.84,23.86,937392.0,23.84,23.89,23.84,23.86,937392.0
2017-01-30 09:30:00,23.79,23.92,23.7,23.71,650901.0,23.79,23.92,23.7,23.71,650901.0
2017-01-30 10:00:00,23.71,23.75,23.59,23.71,662465.0,23.71,23.75,23.59,23.71,662465.0
2017-01-30 10:30:00,23.71,23.81,23.64,23.69,1181668.0,23.71,23.81,23.64,23.69,1181668.0
2017-01-30 11:00:00,23.7,23.82,23.69,23.76,583833.0,23.7,23.82,23.69,23.76,583833.0
2017-01-30 11:30:00,23.75,23.84,23.75,23.79,615737.0,23.75,23.84,23.75,23.79,615737.0
2017-01-30 12:00:00,23.79,23.84,23.77,23.83,900154.0,23.79,23.84,23.77,23.83,900154.0
2017-01-30 12:30:00,23.83,23.84,23.7,23.72,225383.0,23.83,23.84,23.7,23.72,225383.0
2017-01-30 13:00:00,23.72,23.75,23.7,23.72,233921.0,23.72,23.75,23.7,23.72,233921.0
2017-01-30 13:30:00,23.71,23.72,23.67,23.7,146637.0,23.71,23.72,23.67,23.7,146637.0
2017-01-30 14:00:00,23.7,23.73,23.63,23.71,770587.0,23.7,23.73,23.63,23.71,770587.0
2017-01-30 14:30:00,23.71,23.77,23.71,23.75,865042.0,23.71,23.77,23.71,23.75,865042.0
2017-01-30 15:00:00,23.75,23.76,23.72,23.76,372759.0,23.75,23.76,23.72,23.76,372759.0
2017-01-30 15:30:00,23.76,23.85,23.76,23.84,1046494.0,23.76,23.85,23.76,23.84,1046494.0
2017-01-31 09:30:00,23.76,23.97,23.69,23.91,515226.0,23.76,23.97,23.69,23.91,515226.0
2017-01-31 10:00:00,23.9,24.07,23.9,24.04,416289.0,23.9,24.07,23.9,24.04,416289.0
2017-01-31 10:30:00,24.04,24.06,23.94,23.94,387303.0,24.04,24.06,23.94,23.94,387303.0
2017-01-31 11:00:00,23.94,23.98,23.88,23.89,296234.0,23.94,23.98,23.88,23.89,296234.0
2017-01-31 11:30:00,23.89,23.92,23.85,23.86,460613.0,23.89,23.92,23.85,23.86,460613.0
2017-01-31 12:00:00,23.86,23.9,23.83,23.89,295429.0,23.86,23.9,23.83,23.89,295429.0
2017-01-31 12:30:00,23.89,23.91,23.87,23.9,227300.0,23.89,23.91,23.87,23.9,227300.0
2017-01-31 13:00:00,23.91,23.92,23.86,23.92,223039.0,23.91,23.92,23.86,23.92,223039.0
2017-01-31 13:30:00,23.92,23.96,23.89,23.91,267171.0,23.92,23.96,23.89,23.91,267171.0
2017-01-31 14:00:00,23.91,24.0,23.89,23.99,320863.0,23.91,24.0,23.89,23.99,320863.0
2017-01-31 14:30:00,24.0,24.05,23.98,24.0,716277.0,24.0,24.05,23.98,24.0,716277.0
2017-01-31 15:00:00,24.0,24.02,23.96,24.0,548413.0,24.0,24.02,23.96,24.0,548413.0
2017-01-31 15:30:00,24.0,24.06,23.99,24.06,992411.0,24.0,24.06,23.99,24.06,992411.0
2017-02-01 09:30:00,24.0,24.18,23.98,24.07,550822.0,24.0,24.18,23.98,24.07,550822.0
2017-02-01 10:00:00,24.07,24.1,23.97,24.07,723525.0,24.07,24.1,23.97,24.07,723525.0
2017-02-01 10:30:00,24.07,24.12,24.02,24.02,545058.0,24.07,24.12,24.02,24.02,545058.0
2017-02-01 11:00:00,24.03,24.05,23.99,24.0,476059.0,24.03,24.05,23.99,24.0,476059.0
2017-02-01 11:30:00,24.0,24.03,23.95,23.96,441368.0,24.0,24.03,23.95,23.96,441368.0
2017-02-01 12:00:00,23.96,24.0,23.91,23.91,567931.0,23.96,24.0,23.91,23.91,567931.0
2017-02-01 12:30:00,23.91,23.95,23.86,23.87,610745.0,23.91,23.95,23.86,23.87,610745.0
2017-02-01 13:00:00,23.88,23.93,23.86,23.87,489855.0,23.88,23.93,23.86,23.87,489855.0
2017-02-01 13:30:00,23.86,23.9,23.76,23.87,967211.0,23.86,23.9,23.76,23.87,967211.0
2017-02-01 14:00:00,23.87,23.93,23.81,23.89,1944799.0,23.87,23.93,23.81,23.89,1944799.0
2017-02-01 14:30:00,23.89,24.05,23.87,23.97,1488058.0,23.89,24.05,23.87,23.97,1488058.0
2017-02-01 15:00:00,23.97,24.01,23.89,23.93,800485.0,23.97,24.01,23.89,23.93,800485.0
2017-02-01 15:30:00,23.93,24.04,23.88,23.96,2494651.0,23.93,24.04,23.88,23.96,2494651.0
2017-02-02 09:30:00,24.4,25.16,24.37,25.04,3547018.0,24.4,25.16,24.37,25.04,3547018.0
2017-02-02 10:00:00,25.04,25.19,24.94,25.07,1347057.0,25.04,25.19,24.94,25.07,1347057.0
2017-02-02 10:30:00,25.06,25.14,24.94,25.11,1260095.0,25.06,25.14,24.94,25.11,1260095.0
2017-02-02 11:00:00,25.12,25.23,25.02,25.21,1007632.0,25.12,25.23,25.02,25.21,1007632.0
2017-02-02 11:30:00,25.21,25.24,25.02,25.05,1073729.0,25.21,25.24,25.02,25.05,1073729.0
2017-02-02 12:00:00,25.05,25.21,25.03,25.21,845403.0,25.05,25.21,25.03,25.21,845403.0
2017-02-02 12:30:00,25.21,25.22,25.09,25.14,815909.0,25.21,25.22,25.09,25.14,815909.0
2017-02-02 13:00:00,25.15,25.18,25.11,25.16,477756.0,25.15,25.18,25.11,25.16,477756.0
2017-02-02 13:30:00,25.16,25.19,25.1,25.14,1316942.0,25.16,25.19,25.1,25.14,1316942.0
2017-02-02 14:00:00,25.14,25.17,24.97,24.99,1449498.0,25.14,25.17,24.97,24.99,1449498.0
2017-02-02 14:30:00,24.99,25.0,24.89,24.99,928870.0,24.99,25.0,24.89,24.99,928870.0
2017-02-02 15:00:00,25.0,25.03,24.93,25.01,1985572.0,25.0,25.03,24.93,25.01,1985572.0
2017-02-02 15:30:00,25.01,25.13,24.97,25.11,2184412.0,25.01,25.13,24.97,25.11,2184412.0
2017-02-03 09:30:00,25.19,25.21,24.8,24.91,721719.0,25.19,25.21,24.8,24.91,721719.0
2017-02-03 10:00:00,24.92,25.19,24.91,25.12,803766.0,24.92,25.19,24.91,25.12,803766.0
2017-02-03 10:30:00,25.12,25.22,25.1,25.2,592151.0,25.12,25.22,25.1,25.2,592151.0
2017-02-03 11:00:00,25.2,25.24,25.17,25.18,983359.0,25.2,25.24,25.17,25.18,983359.0
2017-02-03 11:30:00,25.19,25.2,25.11,25.16,536044.0,25.19,25.2,25.11,25.16,536044.0
2017-02-03 12:00:00,25.16,25.21,25.14,25.21,484400.0,25.16,25.21,25.14,25.21,484400.0
2017-02-03 12:30:00,25.21,25.22,25.17,25.19,332094.0,25.21,25.22,25.17,25.19,332094.0
2017-02-03 13:00:00,25.19,25.22,25.16,25.2,668488.0,25.19,25.22,25.16,25.2,668488.0
2017-02-03 13:30:00,25.21,25.26,25.17,25.25,877652.0,25.21,25.26,25.17,25.25,877652.0
2017-02-03 14:00:00,25.25,25.26,25.21,25.22,388623.0,25.25,25.26,25.21,25.22,388623.0
2017-02-03 14:30:00,25.23,25.23,25.17,25.2,663161.0,25.23,25.23,25.17,25.2,663161.0
2017-02-03 15:00:00,25.2,25.23,25.15,25.2,723250.0,25.2,25.23,25.15,25.2,723250.0
2017-02-03 15:30:00,25.2,25.24,25.18,25.21,1937825.0,25.2,25.24,25.18,25.21,1937825.0
2017-02-06 09:30:00,25.09,25.18,24.96,25.08,860912.0,25.09,25.18,24.96,25.08,860912.0
2017-02-06 10:00:00,25.09,25.12,25.06,25.11,411777.0,25.09,25.12,25.06,25.11,411777.0
2017-02-06 10:30:00,25.11,25.15,25.06,25.06,690475.0,25.11,25.15,25.06,25.06,690475.0
2017-02-06 11:00:00,25.06,25.09,25.0,25.05,353398.0,25.06,25.09,25.0,25.05,353398.0
2017-02-06 11:30:00,25.05,25.05,24.92,24.97,913925.0,25.05,25.05,24.92,24.97,913925.0
2017-02-06 12:00:00,24.96,25.03,24.95,24.99,652330.0,24.96,25.03,24.95,24.99,652330.0
2017-02-06 12:30:00,25.0,25.0,24.91,24.91,372987.0,25.0,25.0,24.91,24.91,372987.0
2017-02-06 13:00:00,24.92,24.93,24.86,24.9,331201.0,24.92,24.93,24.86,24.9,331201.0
2017-02-06 13:30:00,24.89,25.03,24.85,25.01,666182.0,24.89,25.03,24.85,25.01,666182.0
2017-02-06 14:00:00,25.02,25.07,25.0,25.05,429548.0,25.02,25.07,25.0,25.05,429548.0
2017-02-06 14:30:00,25.05,25.1,25.04,25.1,325676.0,25.05,25.1,25.04,25.1,325676.0
2017-02-06 15:00:00,25.09,25.12,25.07,25.08,356997.0,25.09,25.12,25.07,25.08,356997.0
2017-02-06 15:30:00,25.08,25.14,25.07,25.14,1063624.0,25.08,25.14,25.07,25.14,1063624.0
2017-02-07 09:30:00,25.23,25.38,25.06,25.12,701195.0,25.23,25.38,25.06,25.12,701195.0
2017-02-07 10:00:00,25.12,25.26,25.09,25.11,427284.0,25.12,25.26,25.09,25.11,427284.0
2017-02-07 10:30:00,25.11,25.2,25.09,25.2,399329.0,25.11,25.2,25.09,25.2,399329.0
2017-02-07 11:00:00,25.2,25.22,25.13,25.16,363875.0,25.2,25.22,25.13,25.16,363875.0
2017-02-07 11:30:00,25.16,25.21,25.14,25.19,331260.0,25.16,25.21,25.14,25.19,331260.0
2017-02-07 12:00:00,25.19,25.21,25.13,25.14,586508.0,25.19,25.21,25.13,25.14,586508.0
2017-02-07 12:30:00,25.13,25.23,25.13,25.19,484119.0,25.13,25.23,25.13,25.19,484119.0
2017-02-07 13:00:00,25.19,25.24,25.17,25.21,276676.0,25.19,25.24,25.17,25.21,276676.0
2017-02-07 13:30:00,25.22,25.25,25.21,25.24,358130.0,25.22,25.25,25.21,25.24,358130.0
2017-02-07 14:00:00,25.23,25.25,25.19,25.21,229275.0,25.23,25.25,25.19,25.21,229275.0
2017-02-07 14:30:00,25.21,25.24,25.2,25.23,335614.0,25.21,25.24,25.2,25.23,335614.0
2017-02-07 15:00:00,25.22,25.25,25.17,25.2,589725.0,25.22,25.25,25.17,25.2,589725.0
2017-02-07 15:30:00,25.2,25.23,25.16,25.22,1154562.0,25.2,25.23,25.16,25.22,1154562.0
2017-02-08 09:30:00,25.2,25.3,25.15,25.25,490716.0,25.2,25.3,25.15,25.25,490716.0
2017-02-08 10:00:00,25.26,25.28,25.15,25.22,477087.0,25.26,25.28,25.15,25.22,477087.0
2017-02-08 10:30:00,25.22,25.28,25.17,25.23,497409.0,25.22,25.28,25.17,25.23,497409.0
2017-02-08 11:00:00,25.23,25.3,25.22,25.3,456647.0,25.23,25.3,25.22,25.3,456647.0
2017-02-08 11:30:00,25.3,25.32,25.24,25.28,544688.0,25.3,25.32,25.24,25.28,544688.0
2017-02-08 12:00:00,25.28,25.3,25.24,25.26,380302.0,25.28,25.3,25.24,25.26,380302.0
2017-02-08 12:30:00,25.26,25.27,25.18,25.23,447019.0,25.26,25.27,25.18,25.23,447019.0
2017-02-08 13:00:00,25.23,25.25,25.2,25.22,202049.0,25.23,25.25,25.2,25.22,202049.0
2017-02-08 13:30:00,25.23,25.26,25.22,25.25,175298.0,25.23,25.26,25.22,25.25,175298.0
2017-02-08 14:00:00,25.25,25.3,25.24,25.25,384294.0,25.25,25.3,25.24,25.25,384294.0
2017-02-08 14:30:00,25.25,25.3,25.24,25.25,1370442.0,25.25,25.3,25.24,25.25,1370442.0
2017-02-08 15:00:00,25.25,25.28,25.23,25.26,416371.0,25.25,25.28,25.23,25.26,416371.0
2017-02-08 15:30:00,25.25,25.26,25.22,25.23,749735.0,25.25,25.26,25.22,25.23,749735.0
2017-02-09 09:30:00,25.19,25.33,25.19,25.24,433933.0,25.19,25.33,25.19,25.24,433933.0
2017-02-09 10:00:00,25.24,25.29,25.16,25.28,238910.0,25.24,25.29,25.16,25.28,238910.0
2017-02-09 10:30:00,25.28,25.31,25.22,25.3,255310.0,25.28,25.31,25.22,25.3,255310.0
2017-02-09 11:00:00,25.3,25.39,25.28,25.34,407632.0,25.3,25.39,25.28,25.34,407632.0
2017-02-09 11:30:00,25.34,25.39,25.31,25.37,274243.0,25.34,25.39,25.31,25.37,274243.0
2017-02-09 12:00:00,25.37,25.41,25.32,25.33,264857.0,25.37,25.41,25.32,25.33,264857.0
2017-02-09 12:30:00,25.33,25.36,25.31,25.34,97548.0,25.33,25.36,25.31,25.34,97548.0
2017-02-09 13:00:00,25.33,25.38,25.33,25.37,98051.0,25.33,25.38,25.33,25.37,98051.0
2017-02-09 13:30:00,25.38,25.4,25.32,25.4,171943.0,25.38,25.4,25.32,25.4,171943.0
2017-02-09 14:00:00,25.4,25.45,25.36,25.43,366848.0,25.4,25.45,25.36,25.43,366848.0
2017-02-09 14:30:00,25.43,25.44,25.38,25.39,237975.0,25.43,25.44,25.38,25.39,237975.0
2017-02-09 15:00:00,25.4,25.41,25.37,25.37,203646.0,25.4,25.41,25.37,25.37,203646.0
2017-02-09 15:30:00,25.37,25.4,25.32,25.35,1163442.0,25.37,25.4,25.32,25.35,1163442.0
2017-02-10 09:30:00,25.36,25.43,25.32,25.35,434867.0,25.36,25.43,25.32,25.35,434867.0
2017-02-10 10:00:00,25.36,25.38,25.3,25.33,218873.0,25.36,25.38,25.3,25.33,218873.0
2017-02-10 10:30:00,25.33,25.35,25.25,25.29,355113.0,25.33,25.35,25.25,25.29,355113.0
2017-02-10 11:00:00,25.29,25.3,25.23,25.25,252376.0,25.29,25.3,25.23,25.25,252376.0
2017-02-10 11:30:00,25.25,25.28,25.21,25.27,201198.0,25.25,25.28,25.21,25.27,201198.0
2017-02-10 12:00:00,25.28,25.29,25.25,25.29,189888.0,25.28,25.29,25.25,25.29,189888.0
2017-02-10 12:30:00,25.29,25.35,25.27,25.34,308230.0,25.29,25.35,25.27,25.34,308230.0
2017-02-10 13:00:00,25.34,25.35,25.26,25.28,236551.0,25.34,25.35,25.26,25.28,236551.0
2017-02-10 13:30:00,25.28,25.33,25.26,25.32,223256.0,25.28,25.33,25.26,25.32,223256.0
2017-02-10 14:00:00,25.31,25.33,25.29,25.3,186356.0,25.31,25.33,25.29,25.3,186356.0
2017-02-10 14:30:00,25.3,25.31,25.25,25.26,141846.0,25.3,25.31,25.25,25.26,141846.0
2017-02-10 15:00:00,25.25,25.28,25.25,25.25,200807.0,25.25,25.28,25.25,25.25,200807.0
2017-02-10 15:30:00,25.26,25.26,25.2,25.21,1088512.0,25.26,25.26,25.2,25.21,1088512.0
2017-02-13 09:30:00,25.24,25.28,25.06,25.11,612344.0,25.24,25.28,25.06,25.11,612344.0
2017-02-13 10:00:00,25.12,25.29,25.1,25.27,773538.0,25.12,25.29,25.1,25.27,773538.0
2017-02-13 10:30:00,25.28,25.28,25.17,25.26,1025164.0,25.28,25.28,25.17,25.26,1025164.0
2017-02-13 11:00:00,25.26,25.26,25.2,25.23,365333.0,25.26,25.26,25.2,25.23,365333.0
2017-02-13 11:30:00,25.23,25.23,25.2,25.21,453589.0,25.23,25.23,25.2,25.21,453589.0
2017-02-13 12:00:00,25.21,25.23,25.19,25.21,311460.0,25.21,25.23,25.19,25.21,311460.0
2017-02-13 12:30:00,25.21,25.26,25.19,25.26,1051949.0,25.21,25.26,25.19,25.26,1051949.0
2017-02-13 13:00:00,25.26,25.31,25.24,25.3,204530.0,25.26,25.31,25.24,25.3,204530.0
2017-02-13 13:30:00,25.31,25.33,25.29,25.32,395088.0,25.31,25.33,25.29,25.32,395088.0
2017-02-13 14:00:00,25.32,25.33,25.25,25.28,390745.0,25.32,25.33,25.25,25.28,390745.0
2017-02-13 14:30:00,25.28,25.28,25.24,25.28,492138.0,25.28,25.28,25.24,25.28,492138.0
2017-02-13 15:00:00,25.28,25.31,25.27,25.31,363218.0,25.28,25.31,25.27,25.31,363218.0
2017-02-13 15:30:00,25.3,25.32,25.28,25.3,834345.0,25.3,25.32,25.28,25.3,834345.0
2017-02-14 09:30:00,25.2,25.29,25.16,25.24,738249.0,25.2,25.29,25.16,25.24,738249.0
2017-02-14 10:00:00,25.23,25.23,25.1,25.14,581706.0,25.23,25.23,25.1,25.14,581706.0
2017-02-14 10:30:00,25.14,25.14,25.05,25.09,546623.0,25.14,25.14,25.05,25.09,546623.0
2017-02-14 11:00:00,25.09,25.09,25.03,25.04,387515.0,25.09,25.09,25.03,25.04,387515.0
2017-02-14 11:30:00,25.04,25.09,24.98,25.09,1042171.0,25.04,25.09,24.98,25.09,1042171.0
2017-02-14 12:00:00,25.08,25.09,25.03,25.05,413629.0,25.08,25.09,25.03,25.05,413629.0
2017-02-14 12:30:00,25.05,25.1,25.02,25.1,470181.0,25.05,25.1,25.02,25.1,470181.0
2017-02-14 13:00:00,25.1,25.15,25.09,25.14,361567.0,25.1,25.15,25.09,25.14,361567.0
2017-02-14 13:30:00,25.14,25.16,25.11,25.14,302976.0,25.14,25.16,25.11,25.14,302976.0
2017-02-14 14:00:00,25.14,25.21,25.13,25.19,362007.0,25.14,25.21,25.13,25.19,362007.0
2017-02-14 14:30:00,25.18,25.21,25.13,25.14,253293.0,25.18,25.21,25.13,25.14,253293.0
2017-02-14 15:00:00,25.14,25.17,25.12,25.14,572593.0,25.14,25.17,25.12,25.14,572593.0
2017-02-14 15:30:00,25.14,25.18,25.07,25.18,1615618.0,25.14,25.18,25.07,25.18,1615618.0
2017-02-15 09:30:00,25.16,25.56,25.16,25.56,1407204.0,25.16,25.56,25.16,25.56,1407204.0
2017-02-15 10:00:00,25.55,25.65,25.51,25.63,799786.0,25.55,25.65,25.51,25.63,799786.0
2017-02-15 10:30:00,25.62,25.63,25.38,25.39,486681.0,25.62,25.63,25.38,25.39,486681.0
2017-02-15 11:00:00,25.39,25.46,25.36,25.42,629186.0,25.39,25.46,25.36,25.42,629186.0
2017-02-15 11:30:00,25.43,25.43,25.29,25.3,480262.0,25.43,25.43,25.29,25.3,480262.0
2017-02-15 12:00:00,25.3,25.38,25.3,25.37,515928.0,25.3,25.38,25.3,25.37,515928.0
2017-02-15 12:30:00,25.36,25.39,25.33,25.39,358793.0,25.36,25.39,25.33,25.39,358793.0
2017-02-15 13:00:00,25.39,25.43,25.37,25.39,249536.0,25.39,25.43,25.37,25.39,249536.0
2017-02-15 13:30:00,25.4,25.43,25.36,25.38,583800.0,25.4,25.43,25.36,25.38,583800.0
2017-02-15 14:00:00,25.39,25.5,25.38,25.48,532565.0,25.39,25.5,25.38,25.48,532565.0
2017-02-15 14:30:00,25.48,25.48,25.3,25.32,627976.0,25.48,25.48,25.3,25.32,627976.0
2017-02-15 15:00:00,25.33,25.41,25.32,25.38,516536.0,25.33,25.41,25.32,25.38,516536.0
2017-02-15 15:30:00,25.37,25.41,25.33,25.4,1314126.0,25.37,25.41,25.33,25.4,1314126.0
2017-02-16 09:30:00,25.43,25.52,25.26,25.32,431076.0,25.43,25.52,25.26,25.32,431076.0
2017-02-16 10:00:00,25.33,25.35,25.23,25.24,341915.0,25.33,25.35,25.23,25.24,341915.0
2017-02-16 10:30:00,25.23,25.33,25.18,25.25,490496.0,25.23,25.33,25.18,25.25,490496.0
2017-02-16 11:00:00,25.24,25.29,25.13,25.26,312998.0,25.24,25.29,25.13,25.26,312998.0
2017-02-16 11:30:00,25.26,25.3,25.22,25.29,248248.0,25.26,25.3,25.22,25.29,248248.0
2017-02-16 12:00:00,25.3,25.31,25.24,25.3,274093.0,25.3,25.31,25.24,25.3,274093.0
2017-02-16 12:30:00,25.3,25.34,25.29,25.29,272152.0,25.3,25.34,25.29,25.29,272152.0
2017-02-16 13:00:00,25.29,25.33,25.26,25.27,243472.0,25.29,25.33,25.26,25.27,243472.0
2017-02-16 13:30:00,25.28,25.29,25.22,25.26,252323.0,25.28,25.29,25.22,25.26,252323.0
2017-02-16 14:00:00,25.27,25.28,25.21,25.24,242871.0,25.27,25.28,25.21,25.24,242871.0
2017-02-16 14:30:00,25.25,25.33,25.21,25.3,362537.0,25.25,25.33,25.21,25.3,362537.0
2017-02-16 15:00:00,25.3,25.33,25.26,25.28,623847.0,25.3,25.33,25.26,25.28,623847.0
2017-02-16 15:30:00,25.28,25.39,25.27,25.36,1674485.0,25.28,25.39,25.27,25.36,1674485.0
2017-02-17 09:30:00,25.27,25.37,25.2,25.35,798476.0,25.27,25.37,25.2,25.35,798476.0
2017-02-17 10:00:00,25.35,25.36,25.24,25.24,643371.0,25.35,25.36,25.24,25.24,643371.0
2017-02-17 10:30:00,25.25,25.27,25.16,25.2,486467.0,25.25,25.27,25.16,25.2,486467.0
2017-02-17 11:00:00,25.2,25.27,25.19,25.24,510440.0,25.2,25.27,25.19,25.24,510440.0
2017-02-17 11:30:00,25.25,25.32,25.24,25.3,360162.0,25.25,25.32,25.24,25.3,360162.0
2017-02-17 12:00:00,25.3,25.35,25.26,25.3,351968.0,25.3,25.35,25.26,25.3,351968.0
2017-02-17 12:30:00,25.31,25.31,25.28,25.3,290091.0,25.31,25.31,25.28,25.3,290091.0
2017-02-17 13:00:00,25.3,25.33,25.27,25.33,398851.0,25.3,25.33,25.27,25.33,398851.0
2017-02-17 13:30:00,25.33,25.39,25.32,25.38,426346.0,25.33,25.39,25.32,25.38,426346.0
2017-02-17 14:00:00,25.38,25.38,25.32,25.35,288243.0,25.38,25.38,25.32,25.35,288243.0
2017-02-17 14:30:00,25.35,25.4,25.33,25.36,425890.0,25.35,25.4,25.33,25.36,425890.0
2017-02-17 15:00:00,25.37,25.39,25.33,25.38,441216.0,25.37,25.39,25.33,25.38,441216.0
2017-02-17 15:30:00,25.38,25.39,25.34,25.38,967588.0,25.38,25.39,25.34,25.38,967588.0
2017-02-21 09:30:00,25.51,25.58,25.5,25.5,608504.0,25.51,25.58,25.5,25.5,608504.0
2017-02-21 10:00:00,25.51,25.58,25.45,25.46,455088.0,25.51,25.58,25.45,25.46,455088.0
2017-02-21 10:30:00,25.46,25.55,25.38,25.5,521532.0,25.46,25.55,25.38,25.5,521532.0
2017-02-21 11:00:00,25.51,25.52,25.39,25.4,417532.0,25.51,25.52,25.39,25.4,417532.0
2017-02-21 11:30:00,25.4,25.43,25.39,25.42,389011.0,25.4,25.43,25.39,25.42,389011.0
2017-02-21 12:00:00,25.42,25.47,25.41,25.44,248935.0,25.42,25.47,25.41,25.44,248935.0
2017-02-21 12:30:00,25.45,25.47,25.44,25.45,68805.0,25.45,25.47,25.44,25.45,68805.0
2017-02-21 13:00:00,25.45,25.49,25.4,25.49,206937.0,25.45,25.49,25.4,25.49,206937.0
2017-02-21 13:30:00,25.49,25.49,25.38,25.39,286739.0,25.49,25.49,25.38,25.39,286739.0
2017-02-21 14:00:00,25.4,25.4,25.36,25.36,160016.0,25.4,25.4,25.36,25.36,160016.0
2017-02-21 14:30:00,25.37,25.39,25.35,25.36,313808.0,25.37,25.39,25.35,25.36,313808.0
2017-02-21 15:00:00,25.35,25.37,25.33,25.37,632869.0,25.35,25.37,25.33,25.37,632869.0
2017-02-21 15:30:00,25.37,25.37,25.26,25.27,1856453.0,25.37,25.37,25.26,25.27,1856453.0
2017-02-22 09:30:00,25.28,25.29,25.2,25.24,463530.0,25.28,25.29,25.2,25.24,463530.0
2017-02-22 10:00:00,25.24,25.39,25.24,25.32,673842.0,25.24,25.39,25.24,25.32,673842.0
2017-02-22 10:30:00,25.33,25.33,25.2,25.26,648395.0,25.33,25.33,25.2,25.26,648395.0
2017-02-22 11:00:00,25.26,25.3,25.24,25.24,317693.0,25.26,25.3,25.24,25.24,317693.0
2017-02-22 11:30:00,25.24,25.25,25.16,25.17,599519.0,25.24,25.25,25.16,25.17,599519.0
2017-02-22 12:00:00,25.17,25.2,25.14,25.14,486618.0,25.17,25.2,25.14,25.14,486618.0
2017-02-22 12:30:00,25.14,25.17,25.14,25.14,239558.0,25.14,25.17,25.14,25.14,239558.0
2017-02-22 13:00:00,25.14,25.29,25.14,25.29,427827.0,25.14,25.29,25.14,25.29,427827.0
2017-02-22 13:30:00,25.29,25.29,25.21,25.24,517211.0,25.29,25.29,25.21,25.24,517211.0
2017-02-22 14:00:00,25.25,25.27,25.18,25.22,617727.0,25.25,25.27,25.18,25.22,617727.0
2017-02-22 14:30:00,25.21,25.22,25.16,25.16,298152.0,25.21,25.22,25.16,25.16,298152.0
2017-02-22 15:00:00,25.16,25.17,25.11,25.17,683645.0,25.16,25.17,25.11,25.17,683645.0
2017-02-22 15:30:00,25.17,25.18,25.14,25.16,1156960.0,25.17,25.18,25.14,25.16,1156960.0
2017-02-23 09:30:00,23.37,24.15,23.29,24.14,8360044.0,23.37,24.15,23.29,24.14,8360044.0
2017-02-23 10:00:00,24.14,24.25,23.97,24.1,5018673.0,24.14,24.25,23.97,24.1,5018673.0
2017-02-23 10:30:00,24.1,24.14,23.99,24.05,4165180.0,24.1,24.14,23.99,24.05,4165180.0
2017-02-23 11:00:00,24.05,24.38,24.04,24.2,2737510.0,24.05,24.38,24.04,24.2,2737510.0
2017-02-23 11:30:00,24.2,24.26,24.12,24.14,1735082.0,24.2,24.26,24.12,24.14,1735082.0
2017-02-23 12:00:00,24.13,24.3,24.12,24.28,1438137.0,24.13,24.3,24.12,24.28,1438137.0
2017-02-23 12:30:00,24.29,24.34,24.26,24.32,1082052.0,24.29,24.34,24.26,24.32,1082052.0
2017-02-23 13:00:00,24.32,24.53,24.3,24.5,1765397.0,24.32,24.53,24.3,24.5,1765397.0
2017-02-23 13:30:00,24.5,24.63,24.49,24.54,1934576.0,24.5,24.63,24.49,24.54,1934576.0
2017-02-23 14:00:00,24.53,24.63,24.53,24.55,1813687.0,24.53,24.63,24.53,24.55,1813687.0
2017-02-23 14:30:00,24.54,24.56,24.44,24.46,1705109.0,24.54,24.56,24.44,24.46,1705109.0
2017-02-23 15:00:00,24.46,24.52,24.32,24.39,1511932.0,24.46,24.52,24.32,24.39,1511932.0
2017-02-23 15:30:00,24.39,24.49,24.38,24.48,2935202.0,24.39,24.49,24.38,24.48,2935202.0
2017-02-24 09:30:00,24.46,24.58,24.43,24.53,1529035.0,24.46,24.58,24.43,24.53,1529035.0
2017-02-24 10:00:00,24.53,24.72,24.52,24.65,1906244.0,24.53,24.72,24.52,24.65,1906244.0
2017-02-24 10:30:00,24.65,24.79,24.63,24.78,1357793.0,24.65,24.79,24.63,24.78,1357793.0
2017-02-24 11:00:00,24.78,24.89,24.77,24.79,1362395.0,24.78,24.89,24.77,24.79,1362395.0
2017-02-24 11:30:00,24.79,24.79,24.62,24.63,582754.0,24.79,24.79,24.62,24.63,582754.0
2017-02-24 12:00:00,24.63,24.71,24.59,24.7,514008.0,24.63,24.71,24.59,24.7,514008.0
2017-02-24 12:30:00,24.7,24.75,24.67,24.74,338242.0,24.7,24.75,24.67,24.74,338242.0
2017-02-24 13:00:00,24.75,24.76,24.67,24.7,441418.0,24.75,24.76,24.67,24.7,441418.0
2017-02-24 13:30:00,24.7,24.75,24.66,24.68,435561.0,24.7,24.75,24.66,24.68,435561.0
2017-02-24 14:00:00,24.69,24.78,24.67,24.77,490182.0,24.69,24.78,24.67,24.77,490182.0
2017-02-24 14:30:00,24.78,24.79,24.71,24.74,547087.0,24.78,24.79,24.71,24.74,547087.0
2017-02-24 15:00:00,24.74,24.77,24.71,24.74,692948.0,24.74,24.77,24.71,24.74,692948.0
2017-02-24 15:30:00,24.74,24.79,24.71,24.78,1691050.0,24.74,24.79,24.71,24.78,1691050.0
2017-02-27 09:30:00,24.56,24.78,24.53,24.72,696647.0,24.56,24.78,24.53,24.72,696647.0
2017-02-27 10:00:00,24.73,24.89,24.72,24.76,523508.0,24.73,24.89,24.72,24.76,523508.0
2017-02-27 10:30:00,24.76,24.79,24.72,24.75,488106.0,24.76,24.79,24.72,24.75,488106.0
2017-02-27 11:00:00,24.75,24.82,24.72,24.76,554857.0,24.75,24.82,24.72,24.76,554857.0
2017-02-27 11:30:00,24.76,24.77,24.73,24.75,520895.0,24.76,24.77,24.73,24.75,520895.0
2017-02-27 12:00:00,24.74,24.9,24.74,24.86,536447.0,24.74,24.9,24.74,24.86,536447.0
2017-02-27 12:30:00,24.86,24.9,24.78,24.83,313094.0,24.86,24.9,24.78,24.83,313094.0
2017-02-27 13:00:00,24.83,24.85,24.8,24.81,175359.0,24.83,24.85,24.8,24.81,175359.0
2017-02-27 13:30:00,24.82,24.86,24.79,24.8,244974.0,24.82,24.86,24.79,24.8,244974.0
2017-02-27 14:00:00,24.79,24.87,24.79,24.83,372288.0,24.79,24.87,24.79,24.83,372288.0
2017-02-27 14:30:00,24.83,24.87,24.81,24.87,445366.0,24.83,24.87,24.81,24.87,445366.0
2017-02-27 15:00:00,24.87,24.87,24.77,24.8,790973.0,24.87,24.87,24.77,24.8,790973.0
2017-02-27 15:30:00,24.8,24.83,24.75,24.8,1974654.0,24.8,24.83,24.75,24.8,1974654.0
2017-02-28 09:30:00,24.74,24.78,24.54,24.7,990197.0,24.74,24.78,24.54,24.7,990197.0
2017-02-28 10:00:00,24.7,24.74,24.62,24.67,433902.0,24.7,24.74,24.62,24.67,433902.0
2017-02-28 10:30:00,24.67,24.72,24.62,24.66,621794.0,24.67,24.72,24.62,24.66,621794.0
2017-02-28 11:00:00,24.66,24.76,24.63,24.71,418459.0,24.66,24.76,24.63,24.71,418459.0
2017-02-28 11:30:00,24.71,24.73,24.67,24.69,302455.0,24.71,24.73,24.67,24.69,302455.0
2017-02-28 12:00:00,24.69,24.72,24.6,24.62,356479.0,24.69,24.72,24.6,24.62,356479.0
2017-02-28 12:30:00,24.62,24.65,24.6,24.64,313648.0,24.62,24.65,24.6,24.64,313648.0
2017-02-28 13:00:00,24.65,24.69,24.64,24.67,182702.0,24.65,24.69,24.64,24.67,182702.0
2017-02-28 13:30:00,24.68,24.69,24.65,24.68,320345.0,24.68,24.69,24.65,24.68,320345.0
2017-02-28 14:00:00,24.68,24.69,24.63,24.64,339696.0,24.68,24.69,24.63,24.64,339696.0
2017-02-28 14:30:00,24.64,24.66,24.58,24.64,473501.0,24.64,24.66,24.58,24.64,473501.0
2017-02-28 15:00:00,24.64,24.64,24.59,24.6,490714.0,24.64,24.64,24.59,24.6,490714.0
2017-02-28 15:30:00,24.61,24.62,24.54,24.55,1294046.0,24.61,24.62,24.54,24.55,1294046.0
2017-03-01 09:30:00,24.79,24.84,24.67,24.83,510391.0,24.79,24.84,24.67,24.83,510391.0
2017-03-01 10:00:00,24.84,24.97,24.82,24.94,908475.0,24.84,24.97,24.82,24.94,908475.0
2017-03-01 10:30:00,24.95,24.98,24.85,24.98,461893.0,24.95,24.98,24.85,24.98,461893.0
2017-03-01 11:00:00,24.97,24.98,24.87,24.89,517544.0,24.97,24.98,24.87,24.89,517544.0
2017-03-01 11:30:00,24.89,24.93,24.86,24.87,604762.0,24.89,24.93,24.86,24.87,604762.0
2017-03-01 12:00:00,24.87,24.97,24.87,24.94,545817.0,24.87,24.97,24.87,24.94,545817.0
2017-03-01 12:30:00,24.93,24.96,24.88,24.91,477567.0,24.93,24.96,24.88,24.91,477567.0
2017-03-01 13:00:00,24.91,24.95,24.89,24.91,344311.0,24.91,24.95,24.89,24.91,344311.0
2017-03-01 13:30:00,24.92,24.94,24.89,24.9,417018.0,24.92,24.94,24.89,24.9,417018.0
2017-03-01 14:00:00,24.9,24.99,24.88,24.97,569224.0,24.9,24.99,24.88,24.97,569224.0
2017-03-01 14:30:00,24.97,25.03,24.93,25.02,839565.0,24.97,25.03,24.93,25.02,839565.0
2017-03-01 15:00:00,25.02,25.02,24.91,24.95,563526.0,25.02,25.02,24.91,24.95,563526.0
2017-03-01 15:30:00,24.95,25.03,24.92,24.96,1266301.0,24.95,25.03,24.92,24.96,1266301.0
2017-03-02 09:30:00,24.98,25.0,24.89,25.0,484258.0,24.98,25.0,24.89,25.0,484258.0
2017-03-02 10:00:00,25.0,25.04,24.96,24.97,305343.0,25.0,25.04,24.96,24.97,305343.0
2017-03-02 10:30:00,24.98,25.15,24.97,25.07,459539.0,24.98,25.15,24.97,25.07,459539.0
2017-03-02 11:00:00,25.07,25.12,24.99,25.11,360368.0,25.07,25.12,24.99,25.11,360368.0
2017-03-02 11:30:00,25.11,25.15,25.05,25.13,400756.0,25.11,25.15,25.05,25.13,400756.0
2017-03-02 12:00:00,25.14,25.14,25.01,25.02,241608.0,25.14,25.14,25.01,25.02,241608.0
2017-03-02 12:30:00,25.02,25.06,25.0,25.06,506599.0,25.02,25.06,25.0,25.06,506599.0
2017-03-02 13:00:00,25.05,25.09,25.04,25.09,134486.0,25.05,25.09,25.04,25.09,134486.0
2017-03-02 13:30:00,25.09,25.12,25.08,25.12,239094.0,25.09,25.12,25.08,25.12,239094.0
2017-03-02 14:00:00,25.12,25.13,25.08,25.12,234649.0,25.12,25.13,25.08,25.12,234649.0
2017-03-02 14:30:00,25.12,25.16,25.1,25.11,323790.0,25.12,25.16,25.1,25.11,323790.0
2017-03-02 15:00:00,25.11,25.11,24.98,25.01,536730.0,25.11,25.11,24.98,25.01,536730.0
2017-03-02 15:30:00,25.02,25.05,24.97,24.99,1380714.0,25.02,25.05,24.97,24.99,1380714.0
2017-03-03 09:30:00,25.09,25.1,24.93,25.03,804670.0,25.09,25.1,24.93,25.03,804670.0
2017-03-03 10:00:00,25.04,25.05,24.92,24.92,460826.0,25.04,25.05,24.92,24.92,460826.0
2017-03-03 10:30:00,24.92,24.95,24.86,24.92,317925.0,24.92,24.95,24.86,24.92,317925.0
2017-03-03 11:00:00,24.92,24.95,24.86,24.86,452885.0,24.92,24.95,24.86,24.86,452885.0
2017-03-03 11:30:00,24.86,24.95,24.83,24.93,402388.0,24.86,24.95,24.83,24.93,402388.0
2017-03-03 12:00:00,24.94,25.0,24.92,25.0,220034.0,24.94,25.0,24.92,25.0,220034.0
2017-03-03 12:30:00,25.0,25.07,24.99,25.04,644706.0,25.0,25.07,24.99,25.04,644706.0
2017-03-03 13:00:00,25.04,25.1,25.02,25.03,538262.0,25.04,25.1,25.02,25.03,538262.0
2017-03-03 13:30:00,25.03,25.13,25.0,25.12,595519.0,25.03,25.13,25.0,25.12,595519.0
2017-03-03 14:00:00,25.12,25.12,25.0,25.0,147090.0,25.12,25.12,25.0,25.0,147090.0
2017-03-03 14:30:00,25.0,25.04,24.98,25.0,184920.0,25.0,25.04,24.98,25.0,184920.0
2017-03-03 15:00:00,24.99,24.99,24.95,24.97,196854.0,24.99,24.99,24.95,24.97,196854.0
2017-03-03 15:30:00,24.97,25.01,24.94,24.97,1098039.0,24.97,25.01,24.94,24.97,1098039.0
2017-03-06 09:30:00,24.82,24.89,24.77,24.82,351080.0,24.82,24.89,24.77,24.82,351080.0
2017-03-06 10:00:00,24.82,24.9,24.78,24.8,324524.0,24.82,24.9,24.78,24.8,324524.0
2017-03-06 10:30:00,24.8,24.84,24.77,24.8,319219.0,24.8,24.84,24.77,24.8,319219.0
2017-03-06 11:00:00,24.8,24.87,24.77,24.82,302384.0,24.8,24.87,24.77,24.82,302384.0
2017-03-06 11:30:00,24.81,24.84,24.79,24.8,251195.0,24.81,24.84,24.79,24.8,251195.0
2017-03-06 12:00:00,24.8,24.85,24.78,24.83,504186.0,24.8,24.85,24.78,24.83,504186.0
2017-03-06 12:30:00,24.82,24.84,24.77,24.79,482933.0,24.82,24.84,24.77,24.79,482933.0
2017-03-06 13:00:00,24.79,24.81,24.78,24.8,268867.0,24.79,24.81,24.78,24.8,268867.0
2017-03-06 13:30:00,24.8,24.82,24.79,24.8,193771.0,24.8,24.82,24.79,24.8,193771.0
2017-03-06 14:00:00,24.8,24.83,24.78,24.8,224169.0,24.8,24.83,24.78,24.8,224169.0
2017-03-06 14:30:00,24.8,24.83,24.79,24.82,324093.0,24.8,24.83,24.79,24.82,324093.0
2017-03-06 15:00:00,24.82,24.83,24.79,24.8,673237.0,24.82,24.83,24.79,24.8,673237.0
2017-03-06 15:30:00,24.8,24.81,24.74,24.75,911458.0,24.8,24.81,24.74,24.75,911458.0
2017-03-07 09:30:00,24.61,24.73,24.55,24.61,616242.0,24.61,24.73,24.55,24.61,616242.0
2017-03-07 10:00:00,24.6,24.66,24.59,24.62,297947.0,24.6,24.66,24.59,24.62,297947.0
2017-03-07 10:30:00,24.62,24.64,24.59,24.61,326103.0,24.62,24.64,24.59,24.61,326103.0
2017-03-07 11:00:00,24.6,24.66,24.59,24.61,265226.0,24.6,24.66,24.59,24.61,265226.0
2017-03-07 11:30:00,24.61,24.66,24.6,24.66,149598.0,24.61,24.66,24.6,24.66,149598.0
2017-03-07 12:00:00,24.66,24.67,24.59,24.62,465574.0,24.66,24.67,24.59,24.62,465574.0
2017-03-07 12:30:00,24.61,24.66,24.6,24.61,185480.0,24.61,24.66,24.6,24.61,185480.0
2017-03-07 13:00:00,24.62,24.66,24.6,24.61,292661.0,24.62,24.66,24.6,24.61,292661.0
2017-03-07 13:30:00,24.61,24.62,24.55,24.58,369423.0,24.61,24.62,24.55,24.58,369423.0
2017-03-07 14:00:00,24.58,24.61,24.53,24.61,373579.0,24.58,24.61,24.53,24.61,373579.0
2017-03-07 14:30:00,24.61,24.61,24.54,24.55,897593.0,24.61,24.61,24.54,24.55,897593.0
2017-03-07 15:00:00,24.55,24.57,24.51,24.52,858804.0,24.55,24.57,24.51,24.52,858804.0
2017-03-07 15:30:00,24.52,24.54,24.46,24.48,2105186.0,24.52,24.54,24.46,24.48,2105186.0
2017-03-08 09:30:00,24.5,24.66,24.45,24.66,616955.0,24.5,24.66,24.45,24.66,616955.0
2017-03-08 10:00:00,24.66,24.74,24.55,24.74,804039.0,24.66,24.74,24.55,24.74,804039.0
2017-03-08 10:30:00,24.73,24.74,24.62,24.69,422251.0,24.73,24.74,24.62,24.69,422251.0
2017-03-08 11:00:00,24.69,24.83,24.68,24.69,1140160.0,24.69,24.83,24.68,24.69,1140160.0
2017-03-08 11:30:00,24.69,24.72,24.55,24.6,773127.0,24.69,24.72,24.55,24.6,773127.0
2017-03-08 12:00:00,24.6,24.62,24.5,24.58,913173.0,24.6,24.62,24.5,24.58,913173.0
2017-03-08 12:30:00,24.58,24.61,24.54,24.58,660996.0,24.58,24.61,24.54,24.58,660996.0
2017-03-08 13:00:00,24.57,24.64,24.56,24.6,198693.0,24.57,24.64,24.56,24.6,198693.0
2017-03-08 13:30:00,24.61,24.63,24.55,24.59,318968.0,24.61,24.63,24.55,24.59,318968.0
2017-03-08 14:00:00,24.59,24.59,24.48,24.5,660030.0,24.59,24.59,24.48,24.5,660030.0
2017-03-08 14:30:00,24.5,24.57,24.48,24.51,804937.0,24.5,24.57,24.48,24.51,804937.0
2017-03-08 15:00:00,24.52,24.53,24.5,24.53,600598.0,24.52,24.53,24.5,24.53,600598.0
2017-03-08 15:30:00,24.53,24.54,24.44,24.52,1452485.0,24.53,24.54,24.44,24.52,1452485.0
2017-03-09 09:30:00,24.63,24.66,24.46,24.53,488932.0,24.63,24.66,24.46,24.53,488932.0
2017-03-09 10:00:00,24.53,24.55,24.4,24.4,409503.0,24.53,24.55,24.4,24.4,409503.0
2017-03-09 10:30:00,24.41,24.59,24.4,24.56,429042.0,24.41,24.59,24.4,24.56,429042.0
2017-03-09 11:00:00,24.56,24.59,24.52,24.55,181675.0,24.56,24.59,24.52,24.55,181675.0
2017-03-09 11:30:00,24.55,24.58,24.52,24.55,182347.0,24.55,24.58,24.52,24.55,182347.0
2017-03-09 12:00:00,24.55,24.56,24.51,24.53,186813.0,24.55,24.56,24.51,24.53,186813.0
2017-03-09 12:30:00,24.53,24.61,24.52,24.61,338304.0,24.53,24.61,24.52,24.61,338304.0
2017-03-09 13:00:00,24.62,24.7,24.58,24.67,340431.0,24.62,24.7,24.58,24.67,340431.0
2017-03-09 13:30:00,24.67,24.71,24.63,24.67,259208.0,24.67,24.71,24.63,24.67,259208.0
2017-03-09 14:00:00,24.67,24.68,24.58,24.67,443753.0,24.67,24.68,24.58,24.67,443753.0
2017-03-09 14:30:00,24.66,24.73,24.64,24.7,391653.0,24.66,24.73,24.64,24.7,391653.0
2017-03-09 15:00:00,24.69,24.73,24.66,24.7,459564.0,24.69,24.73,24.66,24.7,459564.0
2017-03-09 15:30:00,24.7,24.75,24.68,24.7,906984.0,24.7,24.75,24.68,24.7,906984.0
2017-03-10 09:30:00,24.77,24.84,24.7,24.74,267353.0,24.77,24.84,24.7,24.74,267353.0
2017-03-10 10:00:00,24.75,24.76,24.59,24.6,245355.0,24.75,24.76,24.59,24.6,245355.0
2017-03-10 10:30:00,24.6,24.7,24.58,24.64,326455.0,24.6,24.7,24.58,24.64,326455.0
2017-03-10 11:00:00,24.64,24.71,24.63,24.7,143474.0,24.64,24.71,24.63,24.7,143474.0
2017-03-10 11:30:00,24.7,24.71,24.65,24.66,197321.0,24.7,24.71,24.65,24.66,197321.0
2017-03-10 12:00:00,24.67,24.71,24.65,24.69,116963.0,24.67,24.71,24.65,24.69,116963.0
2017-03-10 12:30:00,24.7,24.71,24.63,24.64,143619.0,24.7,24.71,24.63,24.64,143619.0
2017-03-10 13:00:00,24.64,24.65,24.58,24.63,180625.0,24.64,24.65,24.58,24.63,180625.0
2017-03-10 13:30:00,24.63,24.63,24.53,24.56,192430.0,24.63,24.63,24.53,24.56,192430.0
2017-03-10 14:00:00,24.57,24.64,24.56,24.61,281760.0,24.57,24.64,24.56,24.61,281760.0
2017-03-10 14:30:00,24.6,24.62,24.58,24.61,187603.0,24.6,24.62,24.58,24.61,187603.0
2017-03-10 15:00:00,24.61,24.67,24.6,24.66,329533.0,24.61,24.67,24.6,24.66,329533.0
2017-03-10 15:30:00,24.66,24.69,24.62,24.65,1076965.0,24.66,24.69,24.62,24.65,1076965.0
2017-03-13 09:30:00,24.63,24.72,24.53,24.54,261550.0,24.63,24.72,24.53,24.54,261550.0
2017-03-13 10:00:00,24.54,24.61,24.51,24.61,362613.0,24.54,24.61,24.51,24.61,362613.0
2017-03-13 10:30:00,24.6,24.67,24.59,24.63,256125.0,24.6,24.67,24.59,24.63,256125.0
2017-03-13 11:00:00,24.63,24.64,24.59,24.61,216606.0,24.63,24.64,24.59,24.61,216606.0
2017-03-13 11:30:00,24.61,24.66,24.59,24.62,158509.0,24.61,24.66,24.59,24.62,158509.0
2017-03-13 12:00:00,24.62,24.66,24.6,24.64,141507.0,24.62,24.66,24.6,24.64,141507.0
2017-03-13 12:30:00,24.63,24.67,24.62,24.67,113307.0,24.63,24.67,24.62,24.67,113307.0
2017-03-13 13:00:00,24.67,24.68,24.63,24.66,153110.0,24.67,24.68,24.63,24.66,153110.0
2017-03-13 13:30:00,24.66,24.68,24.65,24.67,161214.0,24.66,24.68,24.65,24.67,161214.0
2017-03-13 14:00:00,24.66,24.71,24.65,24.69,198249.0,24.66,24.71,24.65,24.69,198249.0
2017-03-13 14:30:00,24.69,24.73,24.68,24.71,235770.0,24.69,24.73,24.68,24.71,235770.0
2017-03-13 15:00:00,24.71,24.73,24.7,24.71,206810.0,24.71,24.73,24.7,24.71,206810.0
2017-03-13 15:30:00,24.71,24.75,24.71,24.74,660680.0,24.71,24.75,24.71,24.74,660680.0
2017-03-14 09:30:00,24.64,24.72,24.55,24.64,276733.0,24.64,24.72,24.55,24.64,276733.0
2017-03-14 10:00:00,24.64,24.65,24.48,24.48,204090.0,24.64,24.65,24.48,24.48,204090.0
2017-03-14 10:30:00,24.48,24.54,24.42,24.54,223634.0,24.48,24.54,24.42,24.54,223634.0
2017-03-14 11:00:00,24.54,24.57,24.5,24.55,180788.0,24.54,24.57,24.5,24.55,180788.0
2017-03-14 11:30:00,24.54,24.58,24.5,24.53,175860.0,24.54,24.58,24.5,24.53,175860.0
2017-03-14 12:00:00,24.54,24.55,24.43,24.46,242133.0,24.54,24.55,24.43,24.46,242133.0
2017-03-14 12:30:00,24.47,24.47,24.39,24.4,381594.0,24.47,24.47,24.39,24.4,381594.0
2017-03-14 13:00:00,24.4,24.46,24.39,24.42,498857.0,24.4,24.46,24.39,24.42,498857.0
2017-03-14 13:30:00,24.43,24.46,24.4,24.4,227195.0,24.43,24.46,24.4,24.4,227195.0
2017-03-14 14:00:00,24.41,24.42,24.38,24.39,267778.0,24.41,24.42,24.38,24.39,267778.0
2017-03-14 14:30:00,24.39,24.46,24.37,24.44,422831.0,24.39,24.46,24.37,24.44,422831.0
2017-03-14 15:00:00,24.43,24.47,24.41,24.46,564797.0,24.43,24.47,24.41,24.46,564797.0
2017-03-14 15:30:00,24.45,24.48,24.41,24.43,1153408.0,24.45,24.48,24.41,24.43,1153408.0
2017-03-15 09:30:00,24.49,24.57,24.44,24.52,435634.0,24.49,24.57,24.44,24.52,435634.0
2017-03-15 10:00:00,24.52,24.54,24.46,24.54,352332.0,24.52,24.54,24.46,24.54,352332.0
2017-03-15 10:30:00,24.54,24.56,24.51,24.54,328886.0,24.54,24.56,24.51,24.54,328886.0
2017-03-15 11:00:00,24.54,24.58,24.49,24.55,375785.0,24.54,24.58,24.49,24.55,375785.0
2017-03-15 11:30:00,24.56,24.58,24.54,24.58,153186.0,24.56,24.58,24.54,24.58,153186.0
2017-03-15 12:00:00,24.58,24.58,24.51,24.54,434819.0,24.58,24.58,24.51,24.54,434819.0
2017-03-15 12:30:00,24.54,24.57,24.51,24.53,683653.0,24.54,24.57,24.51,24.53,683653.0
2017-03-15 13:00:00,24.53,24.56,24.5,24.55,213912.0,24.53,24.56,24.5,24.55,213912.0
2017-03-15 13:30:00,24.55,24.56,24.49,24.52,210052.0,24.55,24.56,24.49,24.52,210052.0
2017-03-15 14:00:00,24.52,24.64,24.52,24.6,409279.0,24.52,24.64,24.52,24.6,409279.0
2017-03-15 14:30:00,24.6,24.66,24.53,24.62,375714.0,24.6,24.66,24.53,24.62,375714.0
2017-03-15 15:00:00,24.62,24.66,24.6,24.64,461497.0,24.62,24.66,24.6,24.64,461497.0
2017-03-15 15:30:00,24.64,24.69,24.63,24.65,957494.0,24.64,24.69,24.63,24.65,957494.0
2017-03-16 09:30:00,24.62,24.66,24.42,24.43,356357.0,24.62,24.66,24.42,24.43,356357.0
2017-03-16 10:00:00,24.43,24.5,24.3,24.38,558448.0,24.43,24.5,24.3,24.38,558448.0
2017-03-16 10:30:00,24.37,24.41,24.35,24.39,368683.0,24.37,24.41,24.35,24.39,368683.0
2017-03-16 11:00:00,24.39,24.4,24.34,24.36,252223.0,24.39,24.4,24.34,24.36,252223.0
2017-03-16 11:30:00,24.35,24.36,24.28,24.3,274756.0,24.35,24.36,24.28,24.3,274756.0
2017-03-16 12:00:00,24.29,24.31,24.24,24.27,337840.0,24.29,24.31,24.24,24.27,337840.0
2017-03-16 12:30:00,24.28,24.31,24.27,24.28,256089.0,24.28,24.31,24.27,24.28,256089.0
2017-03-16 13:00:00,24.28,24.3,24.24,24.26,315413.0,24.28,24.3,24.24,24.26,315413.0
2017-03-16 13:30:00,24.26,24.3,24.25,24.26,263005.0,24.26,24.3,24.25,24.26,263005.0
2017-03-16 14:00:00,24.26,24.27,24.22,24.24,446349.0,24.26,24.27,24.22,24.24,446349.0
2017-03-16 14:30:00,24.24,24.26,24.19,24.21,445683.0,24.24,24.26,24.19,24.21,445683.0
2017-03-16 15:00:00,24.21,24.29,24.19,24.28,683897.0,24.21,24.29,24.19,24.28,683897.0
2017-03-16 15:30:00,24.28,24.31,24.26,24.29,1214335.0,24.28,24.31,24.26,24.29,1214335.0
2017-03-17 09:30:00,24.32,24.4,24.28,24.33,1279518.0,24.32,24.4,24.28,24.33,1279518.0
2017-03-17 10:00:00,24.33,24.45,24.33,24.45,305965.0,24.33,24.45,24.33,24.45,305965.0
2017-03-17 10:30:00,24.45,24.48,24.42,24.46,300045.0,24.45,24.48,24.42,24.46,300045.0
2017-03-17 11:00:00,24.46,24.48,24.39,24.45,264061.0,24.46,24.48,24.39,24.45,264061.0
2017-03-17 11:30:00,24.46,24.52,24.43,24.52,285521.0,24.46,24.52,24.43,24.52,285521.0
2017-03-17 12:00:00,24.52,24.55,24.5,24.52,148274.0,24.52,24.55,24.5,24.52,148274.0
2017-03-17 12:30:00,24.52,24.55,24.5,24.54,125080.0,24.52,24.55,24.5,24.54,125080.0
2017-03-17 13:00:00,24.54,24.56,24.53,24.55,77083.0,24.54,24.56,24.53,24.55,77083.0
2017-03-17 13:30:00,24.55,24.56,24.52,24.55,114974.0,24.55,24.56,24.52,24.55,114974.0
2017-03-17 14:00:00,24.54,24.59,24.53,24.57,143025.0,24.54,24.59,24.53,24.57,143025.0
2017-03-17 14:30:00,24.57,24.61,24.54,24.55,223949.0,24.57,24.61,24.54,24.55,223949.0
2017-03-17 15:00:00,24.55,24.57,24.52,24.53,309097.0,24.55,24.57,24.52,24.53,309097.0
2017-03-17 15:30:00,24.52,24.53,24.43,24.43,767182.0,24.52,24.53,24.43,24.43,767182.0
2017-03-20 09:30:00,24.45,24.48,24.34,24.46,213377.0,24.45,24.48,24.34,24.46,213377.0
2017-03-20 10:00:00,24.46,24.48,24.39,24.45,140062.0,24.46,24.48,24.39,24.45,140062.0
2017-03-20 10:30:00,24.45,24.48,24.4,24.46,208483.0,24.45,24.48,24.4,24.46,208483.0
2017-03-20 11:00:00,24.46,24.47,24.39,24.42,100710.0,24.46,24.47,24.39,24.42,100710.0
2017-03-20 11:30:00,24.42,24.44,24.4,24.43,119008.0,24.42,24.44,24.4,24.43,119008.0
2017-03-20 12:00:00,24.43,24.44,24.36,24.37,166651.0,24.43,24.44,24.36,24.37,166651.0
2017-03-20 12:30:00,24.37,24.42,24.36,24.39,135025.0,24.37,24.42,24.36,24.39,135025.0
2017-03-20 13:00:00,24.39,24.4,24.37,24.38,129377.0,24.39,24.4,24.37,24.38,129377.0
2017-03-20 13:30:00,24.39,24.43,24.35,24.39,236288.0,24.39,24.43,24.35,24.39,236288.0
2017-03-20 14:00:00,24.39,24.41,24.34,24.35,200935.0,24.39,24.41,24.34,24.35,200935.0
2017-03-20 14:30:00,24.35,24.35,24.26,24.33,219170.0,24.35,24.35,24.26,24.33,219170.0
2017-03-20 15:00:00,24.33,24.38,24.29,24.36,362873.0,24.33,24.38,24.29,24.36,362873.0
2017-03-20 15:30:00,24.36,24.39,24.35,24.38,746193.0,24.36,24.39,24.35,24.38,746193.0
2017-03-21 09:30:00,24.52,24.59,24.42,24.44,270070.0,24.52,24.59,24.42,24.44,270070.0
2017-03-21 10:00:00,24.44,24.46,24.3,24.32,234882.0,24.44,24.46,24.3,24.32,234882.0
2017-03-21 10:30:00,24.31,24.35,24.25,24.29,249999.0,24.31,24.35,24.25,24.29,249999.0
2017-03-21 11:00:00,24.3,24.33,24.24,24.25,398831.0,24.3,24.33,24.24,24.25,398831.0
2017-03-21 11:30:00,24.26,24.33,24.1,24.32,339270.0,24.26,24.33,24.1,24.32,339270.0
2017-03-21 12:00:00,24.32,24.35,24.25,24.29,195598.0,24.32,24.35,24.25,24.29,195598.0
2017-03-21 12:30:00,24.29,24.31,24.18,24.23,201590.0,24.29,24.31,24.18,24.23,201590.0
2017-03-21 13:00:00,24.23,24.27,24.21,24.27,140041.0,24.23,24.27,24.21,24.27,140041.0
2017-03-21 13:30:00,24.27,24.27,24.15,24.16,175188.0,24.27,24.27,24.15,24.16,175188.0
2017-03-21 14:00:00,24.16,24.23,24.15,24.21,225092.0,24.16,24.23,24.15,24.21,225092.0
2017-03-21 14:30:00,24.21,24.27,24.18,24.26,229243.0,24.21,24.27,24.18,24.26,229243.0
2017-03-21 15:00:00,24.26,24.27,24.2,24.23,464167.0,24.26,24.27,24.2,24.23,464167.0
2017-03-21 15:30:00,24.22,24.23,24.11,24.14,852892.0,24.22,24.23,24.11,24.14,852892.0
2017-03-22 09:30:00,24.22,24.25,24.11,24.11,319383.0,24.22,24.25,24.11,24.11,319383.0
2017-03-22 10:00:00,24.12,24.14,24.02,24.11,495153.0,24.12,24.14,24.02,24.11,495153.0
2017-03-22 10:30:00,24.11,24.26,24.1,24.24,355762.0,24.11,24.26,24.1,24.24,355762.0
2017-03-22 11:00:00,24.24,24.41,24.21,24.39,506614.0,24.24,24.41,24.21,24.39,506614.0
2017-03-22 11:30:00,24.39,24.4,24.3,24.31,455381.0,24.39,24.4,24.3,24.31,455381.0
2017-03-22 12:00:00,24.31,24.34,24.24,24.26,249408.0,24.31,24.34,24.24,24.26,249408.0
2017-03-22 12:30:00,24.26,24.31,24.2,24.23,251838.0,24.26,24.31,24.2,24.23,251838.0
2017-03-22 13:00:00,24.23,24.27,24.18,24.26,248247.0,24.23,24.27,24.18,24.26,248247.0
2017-03-22 13:30:00,24.26,24.32,24.18,24.18,214063.0,24.26,24.32,24.18,24.18,214063.0
2017-03-22 14:00:00,24.19,24.24,24.18,24.2,141014.0,24.19,24.24,24.18,24.2,141014.0
2017-03-22 14:30:00,24.19,24.28,24.19,24.25,162038.0,24.19,24.28,24.19,24.25,162038.0
2017-03-22 15:00:00,24.25,24.31,24.21,24.27,346933.0,24.25,24.31,24.21,24.27,346933.0
2017-03-22 15:30:00,24.27,24.3,24.23,24.27,583665.0,24.27,24.3,24.23,24.27,583665.0
2017-03-23 09:30:00,24.24,24.34,24.14,24.29,322866.0,24.24,24.34,24.14,24.29,322866.0
2017-03-23 10:00:00,24.28,24.29,24.17,24.28,217186.0,24.28,24.29,24.17,24.28,217186.0
2017-03-23 10:30:00,24.28,24.37,24.26,24.33,234632.0,24.28,24.37,24.26,24.33,234632.0
2017-03-23 11:00:00,24.33,24.39,24.3,24.36,248994.0,24.33,24.39,24.3,24.36,248994.0
2017-03-23 11:30:00,24.36,24.36,24.31,24.36,195137.0,24.36,24.36,24.31,24.36,195137.0
2017-03-23 12:00:00,24.35,24.37,24.33,24.36,91184.0,24.35,24.37,24.33,24.36,91184.0
2017-03-23 12:30:00,24.35,24.37,24.32,24.34,143324.0,24.35,24.37,24.32,24.34,143324.0
2017-03-23 13:00:00,24.34,24.35,24.21,24.22,341857.0,24.34,24.35,24.21,24.22,341857.0
2017-03-23 13:30:00,24.23,24.33,24.22,24.3,185011.0,24.23,24.33,24.22,24.3,185011.0
2017-03-23 14:00:00,24.3,24.34,24.28,24.33,124735.0,24.3,24.34,24.28,24.33,124735.0
2017-03-23 14:30:00,24.33,24.36,24.31,24.33,196825.0,24.33,24.36,24.31,24.33,196825.0
2017-03-23 15:00:00,24.33,24.33,24.22,24.23,246212.0,24.33,24.33,24.22,24.23,246212.0
2017-03-23 15:30:00,24.23,24.29,24.16,24.26,1185132.0,24.23,24.29,24.16,24.26,1185132.0
2017-03-24 09:30:00,24.27,24.36,24.27,24.34,152077.0,24.27,24.36,24.27,24.34,152077.0
2017-03-24 10:00:00,24.34,24.41,24.32,24.35,127068.0,24.34,24.41,24.32,24.35,127068.0
2017-03-24 10:30:00,24.35,24.47,24.32,24.44,382682.0,24.35,24.47,24.32,24.44,382682.0
2017-03-24 11:00:00,24.44,24.45,24.33,24.34,166658.0,24.44,24.45,24.33,24.34,166658.0
2017-03-24 11:30:00,24.34,24.4,24.32,24.4,212573.0,24.34,24.4,24.32,24.4,212573.0
2017-03-24 12:00:00,24.39,24.44,24.35,24.4,248150.0,24.39,24.44,24.35,24.4,248150.0
2017-03-24 12:30:00,24.41,24.42,24.34,24.35,152737.0,24.41,24.42,24.34,24.35,152737.0
2017-03-24 13:00:00,24.36,24.38,24.32,24.37,113822.0,24.36,24.38,24.32,24.37,113822.0
2017-03-24 13:30:00,24.37,24.4,24.33,24.34,120725.0,24.37,24.4,24.33,24.34,120725.0
2017-03-24 14:00:00,24.34,24.4,24.34,24.36,148409.0,24.34,24.4,24.34,24.36,148409.0
2017-03-24 14:30:00,24.37,24.37,24.28,24.3,123427.0,24.37,24.37,24.28,24.3,123427.0
2017-03-24 15:00:00,24.3,24.31,24.23,24.3,236854.0,24.3,24.31,24.23,24.3,236854.0
2017-03-24 15:30:00,24.29,24.39,24.23,24.33,828336.0,24.29,24.39,24.23,24.33,828336.0
2017-03-27 09:30:00,24.16,24.25,24.12,24.24,270236.0,24.16,24.25,24.12,24.24,270236.0
2017-03-27 10:00:00,24.24,24.37,24.19,24.37,526286.0,24.24,24.37,24.19,24.37,526286.0
2017-03-27 10:30:00,24.37,24.54,24.36,24.54,708465.0,24.37,24.54,24.36,24.54,708465.0
2017-03-27 11:00:00,24.54,24.54,24.43,24.5,614550.0,24.54,24.54,24.43,24.5,614550.0
2017-03-27 11:30:00,24.49,24.52,24.43,24.45,478653.0,24.49,24.52,24.43,24.45,478653.0
2017-03-27 12:00:00,24.46,24.53,24.44,24.5,350588.0,24.46,24.53,24.44,24.5,350588.0
2017-03-27 12:30:00,24.5,24.53,24.48,24.52,223483.0,24.5,24.53,24.48,24.52,223483.0
2017-03-27 13:00:00,24.52,24.63,24.51,24.62,577699.0,24.52,24.63,24.51,24.62,577699.0
2017-03-27 13:30:00,24.63,24.65,24.51,24.57,410475.0,24.63,24.65,24.51,24.57,410475.0
2017-03-27 14:00:00,24.56,24.7,24.56,24.61,618845.0,24.56,24.7,24.56,24.61,618845.0
2017-03-27 14:30:00,24.61,24.7,24.59,24.6,450460.0,24.61,24.7,24.59,24.6,450460.0
2017-03-27 15:00:00,24.61,24.63,24.58,24.6,551082.0,24.61,24.63,24.58,24.6,551082.0
2017-03-27 15:30:00,24.6,24.62,24.56,24.57,939433.0,24.6,24.62,24.56,24.57,939433.0
2017-03-28 09:30:00,24.52,24.59,24.44,24.47,474827.0,24.52,24.59,24.44,24.47,474827.0
2017-03-28 10:00:00,24.48,24.56,24.42,24.45,362396.0,24.48,24.56,24.42,24.45,362396.0
2017-03-28 10:30:00,24.44,24.48,24.41,24.48,225963.0,24.44,24.48,24.41,24.48,225963.0
2017-03-28 11:00:00,24.48,24.54,24.47,24.54,169541.0,24.48,24.54,24.47,24.54,169541.0
2017-03-28 11:30:00,24.54,24.65,24.53,24.62,320860.0,24.54,24.65,24.53,24.62,320860.0
2017-03-28 12:00:00,24.63,24.64,24.53,24.53,182384.0,24.63,24.64,24.53,24.53,182384.0
2017-03-28 12:30:00,24.53,24.56,24.5,24.55,206269.0,24.53,24.56,24.5,24.55,206269.0
2017-03-28 13:00:00,24.55,24.63,24.55,24.63,276642.0,24.55,24.63,24.55,24.63,276642.0
2017-03-28 13:30:00,24.62,24.66,24.56,24.66,321680.0,24.62,24.66,24.56,24.66,321680.0
2017-03-28 14:00:00,24.66,24.76,24.64,24.76,399317.0,24.66,24.76,24.64,24.76,399317.0
2017-03-28 14:30:00,24.76,24.76,24.68,24.69,409759.0,24.76,24.76,24.68,24.69,409759.0
2017-03-28 15:00:00,24.68,24.71,24.64,24.7,320243.0,24.68,24.71,24.64,24.7,320243.0
2017-03-28 15:30:00,24.71,24.71,24.67,24.7,883274.0,24.71,24.71,24.67,24.7,883274.0
2017-03-29 09:30:00,24.64,24.71,24.42,24.71,510627.0,24.64,24.71,24.42,24.71,510627.0
2017-03-29 10:00:00,24.71,24.74,24.63,24.67,256777.0,24.71,24.74,24.63,24.67,256777.0
2017-03-29 10:30:00,24.68,24.72,24.65,24.67,190707.0,24.68,24.72,24.65,24.67,190707.0
2017-03-29 11:00:00,24.66,24.68,24.6,24.62,166688.0,24.66,24.68,24.6,24.62,166688.0
2017-03-29 11:30:00,24.62,24.64,24.58,24.63,270608.0,24.62,24.64,24.58,24.63,270608.0
2017-03-29 12:00:00,24.63,24.63,24.6,24.61,194017.0,24.63,24.63,24.6,24.61,194017.0
2017-03-29 12:30:00,24.6,24.61,24.54,24.56,408597.0,24.6,24.61,24.54,24.56,408597.0
2017-03-29 13:00:00,24.56,24.59,24.54,24.58,468723.0,24.56,24.59,24.54,24.58,468723.0
2017-03-29 13:30:00,24.58,24.61,24.57,24.6,446683.0,24.58,24.61,24.57,24.6,446683.0
2017-03-29 14:00:00,24.6,24.76,24.54,24.76,801249.0,24.6,24.76,24.54,24.76,801249.0
2017-03-29 14:30:00,24.75,24.83,24.74,24.8,669112.0,24.75,24.83,24.74,24.8,669112.0
2017-03-29 15:00:00,24.79,24.82,24.72,24.73,510472.0,24.79,24.82,24.72,24.73,510472.0
2017-03-29 15:30:00,24.73,24.75,24.7,24.72,1185674.0,24.73,24.75,24.7,24.72,1185674.0
2017-03-30 09:30:00,24.62,24.76,24.19,24.34,1540751.0,24.62,24.76,24.19,24.34,1540751.0
2017-03-30 10:00:00,24.34,24.5,24.33,24.39,691395.0,24.34,24.5,24.33,24.39,691395.0
2017-03-30 10:30:00,24.39,24.55,24.35,24.46,830790.0,24.39,24.55,24.35,24.46,830790.0
2017-03-30 11:00:00,24.46,24.48,24.28,24.33,1336891.0,24.46,24.48,24.28,24.33,1336891.0
2017-03-30 11:30:00,24.33,24.36,24.29,24.34,361687.0,24.33,24.36,24.29,24.34,361687.0
2017-03-30 12:00:00,24.35,24.42,24.34,24.4,222441.0,24.35,24.42,24.34,24.4,222441.0
2017-03-30 12:30:00,24.4,24.4,24.31,24.38,406145.0,24.4,24.4,24.31,24.38,406145.0
2017-03-30 13:00:00,24.39,24.4,24.37,24.38,182164.0,24.39,24.4,24.37,24.38,182164.0
2017-03-30 13:30:00,24.39,24.4,24.35,24.35,200327.0,24.39,24.4,24.35,24.35,200327.0
2017-03-30 14:00:00,24.36,24.4,24.35,24.39,338263.0,24.36,24.4,24.35,24.39,338263.0
2017-03-30 14:30:00,24.4,24.41,24.34,24.38,253378.0,24.4,24.41,24.34,24.38,253378.0
2017-03-30 15:00:00,24.38,24.45,24.37,24.45,394046.0,24.38,24.45,24.37,24.45,394046.0
2017-03-30 15:30:00,24.45,24.46,24.42,24.46,1178297.0,24.45,24.46,24.42,24.46,1178297.0
2017-03-31 09:30:00,24.35,24.49,24.3,24.46,346567.0,24.35,24.49,24.3,24.46,346567.0
2017-03-31 10:00:00,24.46,24.55,24.46,24.47,842727.0,24.46,24.55,24.46,24.47,842727.0
2017-03-31 10:30:00,24.48,24.7,24.48,24.65,1469606.0,24.48,24.7,24.48,24.65,1469606.0
2017-03-31 11:00:00,24.64,24.71,24.64,24.71,862462.0,24.64,24.71,24.64,24.71,862462.0
2017-03-31 11:30:00,24.71,24.79,24.7,24.78,828076.0,24.71,24.79,24.7,24.78,828076.0
2017-03-31 12:00:00,24.77,24.81,24.74,24.8,356786.0,24.77,24.81,24.74,24.8,356786.0
2017-03-31 12:30:00,24.79,24.8,24.75,24.77,438695.0,24.79,24.8,24.75,24.77,438695.0
2017-03-31 13:00:00,24.77,24.77,24.7,24.74,378088.0,24.77,24.77,24.7,24.74,378088.0
2017-03-31 13:30:00,24.74,24.83,24.73,24.82,1236899.0,24.74,24.83,24.73,24.82,1236899.0
2017-03-31 14:00:00,24.82,24.87,24.79,24.84,1131612.0,24.82,24.87,24.79,24.84,1131612.0
2017-03-31 14:30:00,24.85,24.88,24.81,24.85,758128.0,24.85,24.88,24.81,24.85,758128.0
2017-03-31 15:00:00,24.85,24.9,24.84,24.85,1142267.0,24.85,24.9,24.84,24.85,1142267.0
2017-03-31 15:30:00,24.86,24.93,24.85,24.87,2134184.0,24.86,24.93,24.85,24.87,2134184.0
2017-04-03 09:30:00,24.86,24.93,24.79,24.85,599108.0,24.86,24.93,24.79,24.85,599108.0
2017-04-03 10:00:00,24.85,24.86,24.67,24.69,399917.0,24.85,24.86,24.67,24.69,399917.0
2017-04-03 10:30:00,24.69,24.74,24.65,24.66,664445.0,24.69,24.74,24.65,24.66,664445.0
2017-04-03 11:00:00,24.66,24.78,24.64,24.73,519944.0,24.66,24.78,24.64,24.73,519944.0
2017-04-03 11:30:00,24.73,24.74,24.62,24.64,255229.0,24.73,24.74,24.62,24.64,255229.0
2017-04-03 12:00:00,24.64,24.67,24.58,24.65,493838.0,24.64,24.67,24.58,24.65,493838.0
2017-04-03 12:30:00,24.64,24.68,24.61,24.67,227125.0,24.64,24.68,24.61,24.67,227125.0
2017-04-03 13:00:00,24.67,24.69,24.62,24.65,473208.0,24.67,24.69,24.62,24.65,473208.0
2017-04-03 13:30:00,24.66,24.67,24.59,24.64,506643.0,24.66,24.67,24.59,24.64,506643.0
2017-04-03 14:00:00,24.64,24.76,24.64,24.76,438734.0,24.64,24.76,24.64,24.76,438734.0
2017-04-03 14:30:00,24.76,24.8,24.74,24.77,613703.0,24.76,24.8,24.74,24.77,613703.0
2017-04-03 15:00:00,24.77,24.86,24.77,24.86,610275.0,24.77,24.86,24.77,24.86,610275.0
2017-04-03 15:30:00,24.85,24.92,24.83,24.92,1665104.0,24.85,24.92,24.83,24.92,1665104.0
2017-04-04 09:30:00,24.9,24.91,24.65,24.69,578646.0,24.9,24.91,24.65,24.69,578646.0
2017-04-04 10:00:00,24.69,24.7,24.53,24.54,484390.0,24.69,24.7,24.53,24.54,484390.0
2017-04-04 10:30:00,24.54,24.61,24.49,24.5,820503.0,24.54,24.61,24.49,24.5,820503.0
2017-04-04 11:00:00,24.5,24.58,24.49,24.55,455558.0,24.5,24.58,24.49,24.55,455558.0
2017-04-04 11:30:00,24.54,24.66,24.54,24.65,595655.0,24.54,24.66,24.54,24.65,595655.0
2017-04-04 12:00:00,24.66,24.74,24.65,24.71,278043.0,24.66,24.74,24.65,24.71,278043.0
2017-04-04 12:30:00,24.72,24.8,24.71,24.79,784172.0,24.72,24.8,24.71,24.79,784172.0
2017-04-04 13:00:00,24.79,24.85,24.76,24.79,476572.0,24.79,24.85,24.76,24.79,476572.0
2017-04-04 13:30:00,24.8,24.82,24.71,24.71,441245.0,24.8,24.82,24.71,24.71,441245.0
2017-04-04 14:00:00,24.71,24.72,24.62,24.63,248048.0,24.71,24.72,24.62,24.63,248048.0
2017-04-04 14:30:00,24.63,24.65,24.55,24.58,461335.0,24.63,24.65,24.55,24.58,461335.0
2017-04-04 15:00:00,24.58,24.62,24.56,24.62,538458.0,24.58,24.62,24.56,24.62,538458.0
2017-04-04 15:30:00,24.62,24.64,24.59,24.62,1916480.0,24.62,24.64,24.59,24.62,1916480.0
2017-04-05 09:30:00,24.62,24.71,24.58,24.7,675680.0,24.62,24.71,24.58,24.7,675680.0
2017-04-05 10:00:00,24.7,24.8,24.62,24.73,713057.0,24.7,24.8,24.62,24.73,713057.0
2017-04-05 10:30:00,24.73,24.76,24.7,24.76,223967.0,24.73,24.76,24.7,24.76,223967.0
2017-04-05 11:00:00,24.76,24.77,24.65,24.66,358910.0,24.76,24.77,24.65,24.66,358910.0
2017-04-05 11:30:00,24.66,24.71,24.61,24.62,408813.0,24.66,24.71,24.61,24.62,408813.0
2017-04-05 12:00:00,24.62,24.65,24.59,24.63,265140.0,24.62,24.65,24.59,24.63,265140.0
2017-04-05 12:30:00,24.64,24.66,24.6,24.64,313772.0,24.64,24.66,24.6,24.64,313772.0
2017-04-05 13:00:00,24.64,24.72,24.62,24.71,1002568.0,24.64,24.72,24.62,24.71,1002568.0
2017-04-05 13:30:00,24.71,24.72,24.64,24.66,351565.0,24.71,24.72,24.64,24.66,351565.0
2017-04-05 14:00:00,24.66,24.66,24.59,24.6,433844.0,24.66,24.66,24.59,24.6,433844.0
2017-04-05 14:30:00,24.6,24.62,24.54,24.58,418041.0,24.6,24.62,24.54,24.58,418041.0
2017-04-05 15:00:00,24.58,24.64,24.46,24.5,543618.0,24.58,24.64,24.46,24.5,543618.0
2017-04-05 15:30:00,24.5,24.5,24.4,24.42,1475026.0,24.5,24.5,24.4,24.42,1475026.0
2017-04-06 09:30:00,24.42,24.44,24.29,24.32,395702.0,24.42,24.44,24.29,24.32,395702.0
2017-04-06 10:00:00,24.32,24.45,24.3,24.43,605215.0,24.32,24.45,24.3,24.43,605215.0
2017-04-06 10:30:00,24.43,24.55,24.39,24.5,948661.0,24.43,24.55,24.39,24.5,948661.0
2017-04-06 11:00:00,24.5,24.62,24.5,24.61,1036803.0,24.5,24.62,24.5,24.61,1036803.0
2017-04-06 11:30:00,24.6,24.65,24.48,24.5,478491.0,24.6,24.65,24.48,24.5,478491.0
2017-04-06 12:00:00,24.5,24.58,24.46,24.58,439728.0,24.5,24.58,24.46,24.58,439728.0
2017-04-06 12:30:00,24.58,24.58,24.5,24.53,191090.0,24.58,24.58,24.5,24.53,191090.0
2017-04-06 13:00:00,24.53,24.57,24.51,24.54,189421.0,24.53,24.57,24.51,24.54,189421.0
2017-04-06 13:30:00,24.55,24.58,24.51,24.51,163867.0,24.55,24.58,24.51,24.51,163867.0
2017-04-06 14:00:00,24.52,24.65,24.51,24.65,1233278.0,24.52,24.65,24.51,24.65,1233278.0
2017-04-06 14:30:00,24.65,24.66,24.54,24.55,548843.0,24.65,24.66,24.54,24.55,548843.0
2017-04-06 15:00:00,24.55,24.59,24.53,24.57,525951.0,24.55,24.59,24.53,24.57,525951.0
2017-04-06 15:30:00,24.57,24.6,24.52,24.59,1155483.0,24.57,24.6,24.52,24.59,1155483.0
2017-04-07 09:30:00,24.58,24.76,24.56,24.71,780751.0,24.58,24.76,24.56,24.71,780751.0
2017-04-07 10:00:00,24.71,24.8,24.7,24.76,323797.0,24.71,24.8,24.7,24.76,323797.0
2017-04-07 10:30:00,24.75,24.76,24.71,24.72,347526.0,24.75,24.76,24.71,24.72,347526.0
2017-04-07 11:00:00,24.73,24.76,24.64,24.65,553452.0,24.73,24.76,24.64,24.65,553452.0
2017-04-07 11:30:00,24.65,24.67,24.64,24.65,343577.0,24.65,24.67,24.64,24.65,343577.0
2017-04-07 12:00:00,24.65,24.68,24.64,24.66,192513.0,24.65,24.68,24.64,24.66,192513.0
2017-04-07 12:30:00,24.67,24.68,24.65,24.68,159683.0,24.67,24.68,24.65,24.68,159683.0
2017-04-07 13:00:00,24.67,24.69,24.64,24.69,243690.0,24.67,24.69,24.64,24.69,243690.0
2017-04-07 13:30:00,24.69,24.7,24.64,24.66,154744.0,24.69,24.7,24.64,24.66,154744.0
2017-04-07 14:00:00,24.67,24.69,24.64,24.66,168732.0,24.67,24.69,24.64,24.66,168732.0
2017-04-07 14:30:00,24.65,24.68,24.64,24.65,215912.0,24.65,24.68,24.64,24.65,215912.0
2017-04-07 15:00:00,24.65,24.71,24.65,24.71,233351.0,24.65,24.71,24.65,24.71,233351.0
2017-04-07 15:30:00,24.71,24.71,24.64,24.65,965369.0,24.71,24.71,24.64,24.65,965369.0
2017-04-10 09:30:00,24.68,24.73,24.62,24.67,132607.0,24.68,24.73,24.62,24.67,132607.0
2017-04-10 10:00:00,24.67,24.67,24.59,24.6,122646.0,24.67,24.67,24.59,24.6,122646.0
2017-04-10 10:30:00,24.6,24.79,24.57,24.71,1021033.0,24.6,24.79,24.57,24.71,1021033.0
2017-04-10 11:00:00,24.7,24.72,24.65,24.67,307278.0,24.7,24.72,24.65,24.67,307278.0
2017-04-10 11:30:00,24.67,24.67,24.49,24.51,400046.0,24.67,24.67,24.49,24.51,400046.0
2017-04-10 12:00:00,24.51,24.53,24.45,24.48,239964.0,24.51,24.53,24.45,24.48,239964.0
2017-04-10 12:30:00,24.49,24.52,24.47,24.5,184367.0,24.49,24.52,24.47,24.5,184367.0
2017-04-10 13:00:00,24.5,24.54,24.48,24.53,207815.0,24.5,24.54,24.48,24.53,207815.0
2017-04-10 13:30:00,24.53,24.71,24.52,24.58,1017742.0,24.53,24.71,24.52,24.58,1017742.0
2017-04-10 14:00:00,24.59,24.59,24.54,24.58,169658.0,24.59,24.59,24.54,24.58,169658.0
2017-04-10 14:30:00,24.58,24.6,24.53,24.58,329493.0,24.58,24.6,24.53,24.58,329493.0
2017-04-10 15:00:00,24.58,24.61,24.56,24.58,415137.0,24.58,24.61,24.56,24.58,415137.0
2017-04-10 15:30:00,24.57,24.58,24.51,24.52,1298268.0,24.57,24.58,24.51,24.52,1298268.0
2017-04-11 09:30:00,24.48,24.62,24.43,24.52,264615.0,24.48,24.62,24.43,24.52,264615.0
2017-04-11 10:00:00,24.53,24.54,24.47,24.51,160058.0,24.53,24.54,24.47,24.51,160058.0
2017-04-11 10:30:00,24.5,24.5,24.41,24.45,201574.0,24.5,24.5,24.41,24.45,201574.0
2017-04-11 11:00:00,24.45,24.55,24.43,24.45,874578.0,24.45,24.55,24.43,24.45,874578.0
2017-04-11 11:30:00,24.45,24.53,24.42,24.52,271463.0,24.45,24.53,24.42,24.52,271463.0
2017-04-11 12:00:00,24.53,24.63,24.52,24.62,183019.0,24.53,24.63,24.52,24.62,183019.0
2017-04-11 12:30:00,24.61,24.64,24.59,24.61,115384.0,24.61,24.64,24.59,24.61,115384.0
2017-04-11 13:00:00,24.61,24.64,24.59,24.63,311609.0,24.61,24.64,24.59,24.63,311609.0
2017-04-11 13:30:00,24.62,24.66,24.6,24.63,85750.0,24.62,24.66,24.6,24.63,85750.0
2017-04-11 14:00:00,24.63,24.64,24.6,24.63,143699.0,24.63,24.64,24.6,24.63,143699.0
2017-04-11 14:30:00,24.62,24.67,24.6,24.63,125545.0,24.62,24.67,24.6,24.63,125545.0
2017-04-11 15:00:00,24.63,24.64,24.52,24.56,260136.0,24.63,24.64,24.52,24.56,260136.0
2017-04-11 15:30:00,24.56,24.58,24.51,24.58,474392.0,24.56,24.58,24.51,24.58,474392.0
2017-04-12 09:30:00,24.49,24.59,24.45,24.53,230933.0,24.49,24.59,24.45,24.53,230933.0
2017-04-12 10:00:00,24.54,24.59,24.45,24.57,333984.0,24.54,24.59,24.45,24.57,333984.0
2017-04-12 10:30:00,24.57,24.61,24.47,24.47,676772.0,24.57,24.61,24.47,24.47,676772.0
2017-04-12 11:00:00,24.46,24.5,24.42,24.45,175415.0,24.46,24.5,24.42,24.45,175415.0
2017-04-12 11:30:00,24.44,24.48,24.39,24.48,238769.0,24.44,24.48,24.39,24.48,238769.0
2017-04-12 12:00:00,24.48,24.5,24.45,24.47,126682.0,24.48,24.5,24.45,24.47,126682.0
2017-04-12 12:30:00,24.48,24.5,24.43,24.45,148840.0,24.48,24.5,24.43,24.45,148840.0
2017-04-12 13:00:00,24.46,24.52,24.45,24.51,204328.0,24.46,24.52,24.45,24.51,204328.0
2017-04-12 13:30:00,24.51,24.58,24.5,24.58,141784.0,24.51,24.58,24.5,24.58,141784.0
2017-04-12 14:00:00,24.58,24.58,24.51,24.54,168705.0,24.58,24.58,24.51,24.54,168705.0
2017-04-12 14:30:00,24.53,24.53,24.45,24.51,460224.0,24.53,24.53,24.45,24.51,460224.0
2017-04-12 15:00:00,24.51,24.55,24.49,24.52,390899.0,24.51,24.55,24.49,24.52,390899.0
2017-04-12 15:30:00,24.53,24.55,24.49,24.52,922646.0,24.53,24.55,24.49,24.52,922646.0
2017-04-13 09:30:00,24.48,24.59,24.43,24.52,525298.0,24.48,24.59,24.43,24.52,525298.0
2017-04-13 10:00:00,24.52,24.58,24.5,24.5,196664.0,24.52,24.58,24.5,24.5,196664.0
2017-04-13 10:30:00,24.49,24.55,24.46,24.53,138336.0,24.49,24.55,24.46,24.53,138336.0
2017-04-13 11:00:00,24.53,24.57,24.52,24.56,103136.0,24.53,24.57,24.52,24.56,103136.0
2017-04-13 11:30:00,24.55,24.56,24.5,24.53,87107.0,24.55,24.56,24.5,24.53,87107.0
2017-04-13 12:00:00,24.53,24.53,24.48,24.53,202036.0,24.53,24.53,24.48,24.53,202036.0
2017-04-13 12:30:00,24.53,24.55,24.5,24.54,128543.0,24.53,24.55,24.5,24.54,128543.0
2017-04-13 13:00:00,24.54,24.54,24.49,24.52,159427.0,24.54,24.54,24.49,24.52,159427.0
2017-04-13 13:30:00,24.53,24.53,24.48,24.48,204928.0,24.53,24.53,24.48,24.48,204928.0
2017-04-13 14:00:00,24.49,24.53,24.48,24.52,188043.0,24.49,24.53,24.48,24.52,188043.0
2017-04-13 14:30:00,24.51,24.55,24.51,24.54,119250.0,24.51,24.55,24.51,24.54,119250.0
2017-04-13 15:00:00,24.53,24.54,24.49,24.52,118701.0,24.53,24.54,24.49,24.52,118701.0
2017-04-13 15:30:00,24.51,24.53,24.44,24.45,836616.0,24.51,24.53,24.44,24.45,836616.0
2017-04-17 09:30:00,24.52,24.52,24.43,24.48,117942.0,24.52,24.52,24.43,24.48,117942.0
2017-04-17 10:00:00,24.47,24.54,24.47,24.5,97334.0,24.47,24.54,24.47,24.5,97334.0
2017-04-17 10:30:00,24.51,24.55,24.47,24.55,169008.0,24.51,24.55,24.47,24.55,169008.0
2017-04-17 11:00:00,24.54,24.67,24.54,24.67,416476.0,24.54,24.67,24.54,24.67,416476.0
2017-04-17 11:30:00,24.67,24.67,24.57,24.58,154746.0,24.67,24.67,24.57,24.58,154746.0
2017-04-17 12:00:00,24.58,24.61,24.57,24.57,70502.0,24.58,24.61,24.57,24.57,70502.0
2017-04-17 12:30:00,24.57,24.6,24.55,24.57,67281.0,24.57,24.6,24.55,24.57,67281.0
2017-04-17 13:00:00,24.57,24.6,24.55,24.58,93514.0,24.57,24.6,24.55,24.58,93514.0
2017-04-17 13:30:00,24.57,24.6,24.56,24.58,74074.0,24.57,24.6,24.56,24.58,74074.0
2017-04-17 14:00:00,24.58,24.6,24.57,24.6,49676.0,24.58,24.6,24.57,24.6,49676.0
2017-04-17 14:30:00,24.6,24.61,24.55,24.57,139558.0,24.6,24.61,24.55,24.57,139558.0
2017-04-17 15:00:00,24.57,24.68,24.56,24.66,253267.0,24.57,24.68,24.56,24.66,253267.0
2017-04-17 15:30:00,24.66,24.66,24.6,24.61,389389.0,24.66,24.66,24.6,24.61,389389.0
2017-04-18 09:30:00,24.53,24.6,24.51,24.53,317649.0,24.53,24.6,24.51,24.53,317649.0
2017-04-18 10:00:00,24.53,24.54,24.41,24.42,189562.0,24.53,24.54,24.41,24.42,189562.0
2017-04-18 10:30:00,24.42,24.43,24.36,24.41,178020.0,24.42,24.43,24.36,24.41,178020.0
2017-04-18 11:00:00,24.41,24.44,24.39,24.4,181825.0,24.41,24.44,24.39,24.4,181825.0
2017-04-18 11:30:00,24.39,24.4,24.33,24.35,347975.0,24.39,24.4,24.33,24.35,347975.0
2017-04-18 12:00:00,24.35,24.35,24.31,24.34,189831.0,24.35,24.35,24.31,24.34,189831.0
2017-04-18 12:30:00,24.34,24.36,24.32,24.35,482046.0,24.34,24.36,24.32,24.35,482046.0
2017-04-18 13:00:00,24.34,24.41,24.33,24.4,146202.0,24.34,24.41,24.33,24.4,146202.0
2017-04-18 13:30:00,24.4,24.43,24.39,24.42,116731.0,24.4,24.43,24.39,24.42,116731.0
2017-04-18 14:00:00,24.42,24.47,24.42,24.46,119626.0,24.42,24.47,24.42,24.46,119626.0
2017-04-18 14:30:00,24.46,24.48,24.42,24.44,187968.0,24.46,24.48,24.42,24.44,187968.0
2017-04-18 15:00:00,24.45,24.46,24.4,24.4,707340.0,24.45,24.46,24.4,24.4,707340.0
2017-04-18 15:30:00,24.41,24.5,24.39,24.48,1642246.0,24.41,24.5,24.39,24.48,1642246.0
2017-04-19 09:30:00,24.33,24.65,24.32,24.64,466926.0,24.33,24.65,24.32,24.64,466926.0
2017-04-19 10:00:00,24.64,24.72,24.62,24.69,320415.0,24.64,24.72,24.62,24.69,320415.0
2017-04-19 10:30:00,24.69,24.72,24.64,24.65,1106306.0,24.69,24.72,24.64,24.65,1106306.0
2017-04-19 11:00:00,24.64,24.67,24.62,24.66,477035.0,24.64,24.67,24.62,24.66,477035.0
2017-04-19 11:30:00,24.65,24.68,24.63,24.64,492607.0,24.65,24.68,24.63,24.64,492607.0
2017-04-19 12:00:00,24.64,24.64,24.55,24.58,375371.0,24.64,24.64,24.55,24.58,375371.0
2017-04-19 12:30:00,24.58,24.61,24.55,24.6,156266.0,24.58,24.61,24.55,24.6,156266.0
2017-04-19 13:00:00,24.6,24.62,24.56,24.61,311296.0,24.6,24.62,24.56,24.61,311296.0
2017-04-19 13:30:00,24.62,24.66,24.61,24.65,315352.0,24.62,24.66,24.61,24.65,315352.0
2017-04-19 14:00:00,24.64,24.67,24.62,24.66,319269.0,24.64,24.67,24.62,24.66,319269.0
2017-04-19 14:30:00,24.66,24.69,24.61,24.68,932657.0,24.66,24.69,24.61,24.68,932657.0
2017-04-19 15:00:00,24.69,24.76,24.66,24.73,945455.0,24.69,24.76,24.66,24.73,945455.0
2017-04-19 15:30:00,24.73,24.81,24.69,24.8,1856644.0,24.73,24.81,24.69,24.8,1856644.0
2017-04-20 09:30:00,24.85,24.86,24.64,24.68,234254.0,24.85,24.86,24.64,24.68,234254.0
2017-04-20 10:00:00,24.67,24.8,24.67,24.75,596332.0,24.67,24.8,24.67,24.75,596332.0
2017-04-20 10:30:00,24.75,24.83,24.7,24.8,368950.0,24.75,24.83,24.7,24.8,368950.0
2017-04-20 11:00:00,24.8,24.83,24.77,24.81,132908.0,24.8,24.83,24.77,24.81,132908.0
2017-04-20 11:30:00,24.82,24.88,24.79,24.85,201286.0,24.82,24.88,24.79,24.85,201286.0
2017-04-20 12:00:00,24.85,24.89,24.83,24.88,207211.0,24.85,24.89,24.83,24.88,207211.0
2017-04-20 12:30:00,24.88,24.93,24.85,24.91,187005.0,24.88,24.93,24.85,24.91,187005.0
2017-04-20 13:00:00,24.91,24.94,24.88,24.93,174828.0,24.91,24.94,24.88,24.93,174828.0
2017-04-20 13:30:00,24.93,24.99,24.92,24.96,181255.0,24.93,24.99,24.92,24.96,181255.0
2017-04-20 14:00:00,24.97,24.99,24.94,24.98,346963.0,24.97,24.99,24.94,24.98,346963.0
2017-04-20 14:30:00,24.98,25.04,24.96,25.01,377041.0,24.98,25.04,24.96,25.01,377041.0
2017-04-20 15:00:00,25.01,25.05,24.99,25.05,787391.0,25.01,25.05,24.99,25.05,787391.0
2017-04-20 15:30:00,25.05,25.08,25.02,25.03,1189174.0,25.05,25.08,25.02,25.03,1189174.0
2017-04-21 09:30:00,25.0,25.04,24.94,24.96,450606.0,25.0,25.04,24.94,24.96,450606.0
2017-04-21 10:00:00,24.96,24.98,24.9,24.94,156384.0,24.96,24.98,24.9,24.94,156384.0
2017-04-21 10:30:00,24.94,24.94,24.86,24.88,184579.0,24.94,24.94,24.86,24.88,184579.0
2017-04-21 11:00:00,24.88,24.92,24.86,24.92,282521.0,24.88,24.92,24.86,24.92,282521.0
2017-04-21 11:30:00,24.91,24.94,24.9,24.93,173759.0,24.91,24.94,24.9,24.93,173759.0
2017-04-21 12:00:00,24.92,24.93,24.85,24.88,160298.0,24.92,24.93,24.85,24.88,160298.0
2017-04-21 12:30:00,24.88,24.89,24.84,24.85,166862.0,24.88,24.89,24.84,24.85,166862.0
2017-04-21 13:00:00,24.86,24.86,24.76,24.84,229759.0,24.86,24.86,24.76,24.84,229759.0
2017-04-21 13:30:00,24.83,24.87,24.79,24.86,167602.0,24.83,24.87,24.79,24.86,167602.0
2017-04-21 14:00:00,24.85,24.9,24.82,24.88,308089.0,24.85,24.9,24.82,24.88,308089.0
2017-04-21 14:30:00,24.88,24.93,24.87,24.91,224739.0,24.88,24.93,24.87,24.91,224739.0
2017-04-21 15:00:00,24.91,24.91,24.82,24.87,378462.0,24.91,24.91,24.82,24.87,378462.0
2017-04-21 15:30:00,24.87,24.91,24.85,24.86,755955.0,24.87,24.91,24.85,24.86,755955.0
2017-04-24 09:30:00,25.12,25.58,25.1,25.58,2590257.0,25.12,25.58,25.1,25.58,2590257.0
2017-04-24 10:00:00,25.58,25.58,25.35,25.41,1480116.0,25.58,25.58,25.35,25.41,1480116.0
2017-04-24 10:30:00,25.42,25.6,25.41,25.55,2449329.0,25.42,25.6,25.41,25.55,2449329.0
2017-04-24 11:00:00,25.56,25.6,25.49,25.54,1173746.0,25.56,25.6,25.49,25.54,1173746.0
2017-04-24 11:30:00,25.55,25.58,25.51,25.55,759541.0,25.55,25.58,25.51,25.55,759541.0
2017-04-24 12:00:00,25.55,25.58,25.51,25.55,331141.0,25.55,25.58,25.51,25.55,331141.0
2017-04-24 12:30:00,25.55,25.62,25.53,25.56,594267.0,25.55,25.62,25.53,25.56,594267.0
2017-04-24 13:00:00,25.56,25.59,25.55,25.55,320664.0,25.56,25.59,25.55,25.55,320664.0
2017-04-24 13:30:00,25.56,25.64,25.55,25.64,618854.0,25.56,25.64,25.55,25.64,618854.0
2017-04-24 14:00:00,25.63,25.68,25.6,25.64,589972.0,25.63,25.68,25.6,25.64,589972.0
2017-04-24 14:30:00,25.64,25.68,25.61,25.65,608109.0,25.64,25.68,25.61,25.65,608109.0
2017-04-24 15:00:00,25.64,25.7,25.61,25.62,557980.0,25.64,25.7,25.61,25.62,557980.0
2017-04-24 15:30:00,25.62,25.64,25.55,25.57,1310228.0,25.62,25.64,25.55,25.57,1310228.0
2017-04-25 09:30:00,25.73,25.81,25.64,25.73,795667.0,25.73,25.81,25.64,25.73,795667.0
2017-04-25 10:00:00,25.74,25.8,25.68,25.69,472752.0,25.74,25.8,25.68,25.69,472752.0
2017-04-25 10:30:00,25.7,25.73,25.67,25.71,780026.0,25.7,25.73,25.67,25.71,780026.0
2017-04-25 11:00:00,25.71,25.73,25.69,25.73,299926.0,25.71,25.73,25.69,25.73,299926.0
2017-04-25 11:30:00,25.73,25.91,25.71,25.82,1193529.0,25.73,25.91,25.71,25.82,1193529.0
2017-04-25 12:00:00,25.82,25.85,25.74,25.79,316445.0,25.82,25.85,25.74,25.79,316445.0
2017-04-25 12:30:00,25.78,25.79,25.71,25.71,445165.0,25.78,25.79,25.71,25.71,445165.0
2017-04-25 13:00:00,25.71,25.8,25.7,25.76,541272.0,25.71,25.8,25.7,25.76,541272.0
2017-04-25 13:30:00,25.76,25.78,25.73,25.73,418619.0,25.76,25.78,25.73,25.73,418619.0
2017-04-25 14:00:00,25.74,25.75,25.72,25.75,158346.0,25.74,25.75,25.72,25.75,158346.0
2017-04-25 14:30:00,25.74,25.87,25.74,25.83,1824238.0,25.74,25.87,25.74,25.83,1824238.0
2017-04-25 15:00:00,25.82,25.86,25.78,25.79,423130.0,25.82,25.86,25.78,25.79,423130.0
2017-04-25 15:30:00,25.79,25.79,25.73,25.74,1455679.0,25.79,25.79,25.73,25.74,1455679.0
2017-04-26 09:30:00,25.84,26.0,25.78,26.0,825046.0,25.84,26.0,25.78,26.0,825046.0
2017-04-26 10:00:00,25.99,26.15,25.97,26.08,933493.0,25.99,26.15,25.97,26.08,933493.0
2017-04-26 10:30:00,26.08,26.08,25.98,25.99,862121.0,26.08,26.08,25.98,25.99,862121.0
2017-04-26 11:00:00,25.99,26.01,25.91,25.99,679689.0,25.99,26.01,25.91,25.99,679689.0
2017-04-26 11:30:00,25.99,26.0,25.92,25.96,466965.0,25.99,26.0,25.92,25.96,466965.0
2017-04-26 12:00:00,25.96,26.01,25.95,26.0,326777.0,25.96,26.01,25.95,26.0,326777.0
2017-04-26 12:30:00,26.0,26.01,25.93,25.96,440069.0,26.0,26.01,25.93,25.96,440069.0
2017-04-26 13:00:00,25.96,25.98,25.94,25.96,625679.0,25.96,25.98,25.94,25.96,625679.0
2017-04-26 13:30:00,25.96,25.97,25.89,25.96,284858.0,25.96,25.97,25.89,25.96,284858.0
2017-04-26 14:00:00,25.95,25.96,25.9,25.93,455419.0,25.95,25.96,25.9,25.93,455419.0
2017-04-26 14:30:00,25.93,25.96,25.92,25.96,283501.0,25.93,25.96,25.92,25.96,283501.0
2017-04-26 15:00:00,25.96,25.97,25.92,25.95,708381.0,25.96,25.97,25.92,25.95,708381.0
2017-04-26 15:30:00,25.95,25.99,25.9,25.98,1766822.0,25.95,25.99,25.9,25.98,1766822.0
2017-04-27 09:30:00,25.97,26.0,25.79,25.83,1368268.0,25.97,26.0,25.79,25.83,1368268.0
2017-04-27 10:00:00,25.83,26.28,25.82,26.27,1096764.0,25.83,26.28,25.82,26.27,1096764.0
2017-04-27 10:30:00,26.26,26.41,26.19,26.32,690314.0,26.26,26.41,26.19,26.32,690314.0
2017-04-27 11:00:00,26.32,26.33,26.18,26.19,1298254.0,26.32,26.33,26.18,26.19,1298254.0
2017-04-27 11:30:00,26.2,26.3,26.19,26.28,652623.0,26.2,26.3,26.19,26.28,652623.0
2017-04-27 12:00:00,26.29,26.29,26.18,26.21,434450.0,26.29,26.29,26.18,26.21,434450.0
2017-04-27 12:30:00,26.21,26.34,26.2,26.34,427082.0,26.21,26.34,26.2,26.34,427082.0
2017-04-27 13:00:00,26.34,26.35,26.28,26.3,286465.0,26.34,26.35,26.28,26.3,286465.0
2017-04-27 13:30:00,26.29,26.31,26.21,26.21,412367.0,26.29,26.31,26.21,26.21,412367.0
2017-04-27 14:00:00,26.21,26.22,26.14,26.16,658823.0,26.21,26.22,26.14,26.16,658823.0
2017-04-27 14:30:00,26.16,26.18,26.1,26.14,1988912.0,26.16,26.18,26.1,26.14,1988912.0
2017-04-27 15:00:00,26.14,26.16,26.07,26.08,464582.0,26.14,26.16,26.07,26.08,464582.0
2017-04-27 15:30:00,26.08,26.18,26.04,26.17,1571684.0,26.08,26.18,26.04,26.17,1571684.0
2017-04-28 09:30:00,25.97,26.29,25.97,26.26,1333428.0,25.97,26.29,25.97,26.26,1333428.0
2017-04-28 10:00:00,26.26,26.38,26.19,26.32,1070246.0,26.26,26.38,26.19,26.32,1070246.0
2017-04-28 10:30:00,26.32,26.42,26.31,26.37,730030.0,26.32,26.42,26.31,26.37,730030.0
2017-04-28 11:00:00,26.37,26.39,26.3,26.35,426769.0,26.37,26.39,26.3,26.35,426769.0
2017-04-28 11:30:00,26.35,26.35,26.28,26.32,361698.0,26.35,26.35,26.28,26.32,361698.0
2017-04-28 12:00:00,26.32,26.36,26.32,26.33,244312.0,26.32,26.36,26.32,26.33,244312.0
2017-04-28 12:30:00,26.33,26.37,26.3,26.36,215409.0,26.33,26.37,26.3,26.36,215409.0
2017-04-28 13:00:00,26.36,26.37,26.28,26.32,230157.0,26.36,26.37,26.28,26.32,230157.0
2017-04-28 13:30:00,26.32,26.37,26.3,26.35,328884.0,26.32,26.37,26.3,26.35,328884.0
2017-04-28 14:00:00,26.35,26.41,26.31,26.39,425931.0,26.35,26.41,26.31,26.39,425931.0
2017-04-28 14:30:00,26.39,26.47,26.39,26.46,434443.0,26.39,26.47,26.39,26.46,434443.0
2017-04-28 15:00:00,26.46,26.46,26.41,26.42,508735.0,26.46,26.46,26.41,26.42,508735.0
2017-04-28 15:30:00,26.43,26.43,26.38,26.39,1413826.0,26.43,26.43,26.38,26.39,1413826.0
2017-05-01 09:30:00,26.33,26.41,26.33,26.34,522193.0,26.33,26.41,26.33,26.34,522193.0
2017-05-01 10:00:00,26.34,26.38,26.3,26.37,440418.0,26.34,26.38,26.3,26.37,440418.0
2017-05-01 10:30:00,26.37,26.43,26.36,26.4,322654.0,26.37,26.43,26.36,26.4,322654.0
2017-05-01 11:00:00,26.41,26.42,26.38,26.39,223065.0,26.41,26.42,26.38,26.39,223065.0
2017-05-01 11:30:00,26.4,26.41,26.37,26.39,365527.0,26.4,26.41,26.37,26.39,365527.0
2017-05-01 12:00:00,26.39,26.4,26.33,26.35,379684.0,26.39,26.4,26.33,26.35,379684.0
2017-05-01 12:30:00,26.35,26.36,26.3,26.35,390568.0,26.35,26.36,26.3,26.35,390568.0
2017-05-01 13:00:00,26.35,26.41,26.34,26.41,762677.0,26.35,26.41,26.34,26.41,762677.0
2017-05-01 13:30:00,26.41,26.42,26.4,26.4,282953.0,26.41,26.42,26.4,26.4,282953.0
2017-05-01 14:00:00,26.41,26.42,26.39,26.4,783566.0,26.41,26.42,26.39,26.4,783566.0
2017-05-01 14:30:00,26.41,26.42,26.38,26.41,554232.0,26.41,26.42,26.38,26.41,554232.0
2017-05-01 15:00:00,26.41,26.45,26.37,26.45,1472367.0,26.41,26.45,26.37,26.45,1472367.0
2017-05-01 15:30:00,26.45,26.48,26.41,26.41,1050889.0,26.45,26.48,26.41,26.41,1050889.0
2017-05-02 09:30:00,26.46,26.5,26.38,26.43,494833.0,26.46,26.5,26.38,26.43,494833.0
2017-05-02 10:00:00,26.43,26.48,26.4,26.46,556047.0,26.43,26.48,26.4,26.46,556047.0
2017-05-02 10:30:00,26.46,26.48,26.43,26.44,316455.0,26.46,26.48,26.43,26.44,316455.0
2017-05-02 11:00:00,26.44,26.47,26.42,26.44,210841.0,26.44,26.47,26.42,26.44,210841.0
2017-05-02 11:30:00,26.44,26.47,26.43,26.46,282859.0,26.44,26.47,26.43,26.46,282859.0
2017-05-02 12:00:00,26.47,26.48,26.43,26.48,216213.0,26.47,26.48,26.43,26.48,216213.0
2017-05-02 12:30:00,26.47,26.53,26.46,26.51,228363.0,26.47,26.53,26.46,26.51,228363.0
2017-05-02 13:00:00,26.51,26.55,26.5,26.54,174316.0,26.51,26.55,26.5,26.54,174316.0
2017-05-02 13:30:00,26.53,26.57,26.5,26.55,431275.0,26.53,26.57,26.5,26.55,431275.0
2017-05-02 14:00:00,26.55,26.58,26.55,26.57,207766.0,26.55,26.58,26.55,26.57,207766.0
2017-05-02 14:30:00,26.57,26.57,26.49,26.54,352680.0,26.57,26.57,26.49,26.54,352680.0
2017-05-02 15:00:00,26.54,26.55,26.51,26.52,427753.0,26.54,26.55,26.51,26.52,427753.0
2017-05-02 15:30:00,26.52,26.6,26.51,26.58,1220485.0,26.52,26.6,26.51,26.58,1220485.0
2017-05-03 09:30:00,26.58,26.58,26.48,26.53,309443.0,26.58,26.58,26.48,26.53,309443.0
2017-05-03 10:00:00,26.53,26.54,26.39,26.43,413519.0,26.53,26.54,26.39,26.43,413519.0
2017-05-03 10:30:00,26.43,26.43,26.32,26.33,200887.0,26.43,26.43,26.32,26.33,200887.0
2017-05-03 11:00:00,26.34,26.45,26.34,26.43,238509.0,26.34,26.45,26.34,26.43,238509.0
2017-05-03 11:30:00,26.43,26.44,26.39,26.41,171204.0,26.43,26.44,26.39,26.41,171204.0
2017-05-03 12:00:00,26.41,26.44,26.4,26.41,132359.0,26.41,26.44,26.4,26.41,132359.0
2017-05-03 12:30:00,26.42,26.44,26.39,26.42,111376.0,26.42,26.44,26.39,26.42,111376.0
2017-05-03 13:00:00,26.41,26.48,26.41,26.44,233346.0,26.41,26.48,26.41,26.44,233346.0
2017-05-03 13:30:00,26.44,26.46,26.41,26.46,162504.0,26.44,26.46,26.41,26.46,162504.0
2017-05-03 14:00:00,26.46,26.46,26.43,26.45,156440.0,26.46,26.46,26.43,26.45,156440.0
2017-05-03 14:30:00,26.45,26.47,26.42,26.45,251350.0,26.45,26.47,26.42,26.45,251350.0
2017-05-03 15:00:00,26.45,26.48,26.44,26.47,339960.0,26.45,26.48,26.44,26.47,339960.0
2017-05-03 15:30:00,26.46,26.51,26.46,26.46,760584.0,26.46,26.51,26.46,26.46,760584.0
2017-05-04 09:30:00,26.5,26.55,26.4,26.42,368022.0,26.5,26.55,26.4,26.42,368022.0
2017-05-04 10:00:00,26.42,26.47,26.38,26.45,366453.0,26.42,26.47,26.38,26.45,366453.0
2017-05-04 10:30:00,26.45,26.45,26.4,26.41,193593.0,26.45,26.45,26.4,26.41,193593.0
2017-05-04 11:00:00,26.41,26.41,26.34,26.36,454625.0,26.41,26.41,26.34,26.36,454625.0
2017-05-04 11:30:00,26.37,26.39,26.32,26.36,257475.0,26.37,26.39,26.32,26.36,257475.0
2017-05-04 12:00:00,26.36,26.37,26.3,26.34,176166.0,26.36,26.37,26.3,26.34,176166.0
2017-05-04 12:30:00,26.34,26.35,26.32,26.34,285760.0,26.34,26.35,26.32,26.34,285760.0
2017-05-04 13:00:00,26.34,26.35,26.32,26.33,200203.0,26.34,26.35,26.32,26.33,200203.0
2017-05-04 13:30:00,26.33,26.34,26.31,26.33,226043.0,26.33,26.34,26.31,26.33,226043.0
2017-05-04 14:00:00,26.33,26.35,26.26,26.3,228136.0,26.33,26.35,26.26,26.3,228136.0
2017-05-04 14:30:00,26.3,26.34,26.3,26.34,208726.0,26.3,26.34,26.3,26.34,208726.0
2017-05-04 15:00:00,26.34,26.34,26.3,26.32,332686.0,26.34,26.34,26.3,26.32,332686.0
2017-05-04 15:30:00,26.32,26.36,26.31,26.35,884248.0,26.32,26.36,26.31,26.35,884248.0
2017-05-05 09:30:00,26.45,26.46,26.31,26.36,169956.0,26.45,26.46,26.31,26.36,169956.0
2017-05-05 10:00:00,26.36,26.44,26.33,26.41,284908.0,26.36,26.44,26.33,26.41,284908.0
2017-05-05 10:30:00,26.41,26.47,26.38,26.47,282662.0,26.41,26.47,26.38,26.47,282662.0
2017-05-05 11:00:00,26.46,26.47,26.41,26.46,235988.0,26.46,26.47,26.41,26.46,235988.0
2017-05-05 11:30:00,26.46,26.47,26.39,26.39,235918.0,26.46,26.47,26.39,26.39,235918.0
2017-05-05 12:00:00,26.39,26.44,26.39,26.42,158312.0,26.39,26.44,26.39,26.42,158312.0
2017-05-05 12:30:00,26.41,26.42,26.38,26.4,101295.0,26.41,26.42,26.38,26.4,101295.0
2017-05-05 13:00:00,26.41,26.46,26.4,26.46,253739.0,26.41,26.46,26.4,26.46,253739.0
2017-05-05 13:30:00,26.46,26.52,26.44,26.51,235616.0,26.46,26.52,26.44,26.51,235616.0
2017-05-05 14:00:00,26.51,26.52,26.46,26.46,149946.0,26.51,26.52,26.46,26.46,149946.0
2017-05-05 14:30:00,26.46,26.47,26.43,26.46,106451.0,26.46,26.47,26.43,26.46,106451.0
2017-05-05 15:00:00,26.46,26.48,26.44,26.46,119162.0,26.46,26.48,26.44,26.46,119162.0
2017-05-05 15:30:00,26.45,26.53,26.45,26.51,763777.0,26.45,26.53,26.45,26.51,763777.0
2017-05-08 09:30:00,26.55,26.58,26.43,26.46,474885.0,26.55,26.58,26.43,26.46,474885.0
2017-05-08 10:00:00,26.46,26.49,26.41,26.46,254036.0,26.46,26.49,26.41,26.46,254036.0
2017-05-08 10:30:00,26.46,26.49,26.39,26.43,167587.0,26.46,26.49,26.39,26.43,167587.0
2017-05-08 11:00:00,26.43,26.45,26.38,26.4,250512.0,26.43,26.45,26.38,26.4,250512.0
2017-05-08 11:30:00,26.41,26.44,26.4,26.43,200714.0,26.41,26.44,26.4,26.43,200714.0
2017-05-08 12:00:00,26.42,26.43,26.35,26.36,119857.0,26.42,26.43,26.35,26.36,119857.0
2017-05-08 12:30:00,26.36,26.4,26.35,26.38,86610.0,26.36,26.4,26.35,26.38,86610.0
2017-05-08 13:00:00,26.39,26.39,26.36,26.38,163969.0,26.39,26.39,26.36,26.38,163969.0
2017-05-08 13:30:00,26.37,26.4,26.37,26.38,116063.0,26.37,26.4,26.37,26.38,116063.0
2017-05-08 14:00:00,26.38,26.4,26.37,26.37,251624.0,26.38,26.4,26.37,26.37,251624.0
2017-05-08 14:30:00,26.37,26.38,26.33,26.35,193478.0,26.37,26.38,26.33,26.35,193478.0
2017-05-08 15:00:00,26.36,26.38,26.34,26.37,206012.0,26.36,26.38,26.34,26.37,206012.0
2017-05-08 15:30:00,26.38,26.4,26.36,26.4,849289.0,26.38,26.4,26.36,26.4,849289.0
2017-05-09 09:30:00,26.42,26.69,26.34,26.37,430537.0,26.42,26.69,26.34,26.37,430537.0
2017-05-09 10:00:00,26.38,26.45,26.37,26.42,296164.0,26.38,26.45,26.37,26.42,296164.0
2017-05-09 10:30:00,26.42,26.45,26.38,26.4,332080.0,26.42,26.45,26.38,26.4,332080.0
2017-05-09 11:00:00,26.41,26.43,26.37,26.41,475579.0,26.41,26.43,26.37,26.41,475579.0
2017-05-09 11:30:00,26.41,26.43,26.34,26.37,503884.0,26.41,26.43,26.34,26.37,503884.0
2017-05-09 12:00:00,26.37,26.39,26.35,26.35,196135.0,26.37,26.39,26.35,26.35,196135.0
2017-05-09 12:30:00,26.36,26.37,26.32,26.33,237316.0,26.36,26.37,26.32,26.33,237316.0
2017-05-09 13:00:00,26.33,26.37,26.29,26.3,151696.0,26.33,26.37,26.29,26.3,151696.0
2017-05-09 13:30:00,26.31,26.38,26.3,26.36,210660.0,26.31,26.38,26.3,26.36,210660.0
2017-05-09 14:00:00,26.37,26.38,26.31,26.31,172577.0,26.37,26.38,26.31,26.31,172577.0
2017-05-09 14:30:00,26.31,26.33,26.27,26.31,382529.0,26.31,26.33,26.27,26.31,382529.0
2017-05-09 15:00:00,26.31,26.35,26.3,26.35,258729.0,26.31,26.35,26.3,26.35,258729.0
2017-05-09 15:30:00,26.35,26.38,26.31,26.38,699756.0,26.35,26.38,26.31,26.38,699756.0
2017-05-10 09:30:00,26.35,26.39,26.24,26.26,394212.0,26.35,26.39,26.24,26.26,394212.0
2017-05-10 10:00:00,26.26,26.35,26.24,26.29,364877.0,26.26,26.35,26.24,26.29,364877.0
2017-05-10 10:30:00,26.3,26.34,26.29,26.3,223869.0,26.3,26.34,26.29,26.3,223869.0
2017-05-10 11:00:00,26.3,26.35,26.3,26.34,207617.0,26.3,26.35,26.3,26.34,207617.0
2017-05-10 11:30:00,26.34,26.36,26.29,26.35,217202.0,26.34,26.36,26.29,26.35,217202.0
2017-05-10 12:00:00,26.35,26.37,26.33,26.36,204795.0,26.35,26.37,26.33,26.36,204795.0
2017-05-10 12:30:00,26.36,26.41,26.35,26.41,215394.0,26.36,26.41,26.35,26.41,215394.0
2017-05-10 13:00:00,26.41,26.43,26.4,26.43,81717.0,26.41,26.43,26.4,26.43,81717.0
2017-05-10 13:30:00,26.43,26.49,26.42,26.48,155873.0,26.43,26.49,26.42,26.48,155873.0
2017-05-10 14:00:00,26.48,26.49,26.44,26.44,118148.0,26.48,26.49,26.44,26.44,118148.0
2017-05-10 14:30:00,26.45,26.48,26.43,26.46,207474.0,26.45,26.48,26.43,26.46,207474.0
2017-05-10 15:00:00,26.46,26.5,26.46,26.49,300926.0,26.46,26.5,26.46,26.49,300926.0
2017-05-10 15:30:00,26.49,26.49,26.45,26.47,1169702.0,26.49,26.49,26.45,26.47,1169702.0
2017-05-11 09:30:00,26.37,26.47,26.28,26.35,1239726.0,26.37,26.47,26.28,26.35,1239726.0
2017-05-11 10:00:00,26.35,26.37,26.2,26.21,553264.0,26.35,26.37,26.2,26.21,553264.0
2017-05-11 10:30:00,26.2,26.25,26.18,26.25,404623.0,26.2,26.25,26.18,26.25,404623.0
2017-05-11 11:00:00,26.25,26.25,26.2,26.21,224791.0,26.25,26.25,26.2,26.21,224791.0
2017-05-11 11:30:00,26.21,26.24,26.2,26.21,234384.0,26.21,26.24,26.2,26.21,234384.0
2017-05-11 12:00:00,26.21,26.22,26.14,26.21,257683.0,26.21,26.22,26.14,26.21,257683.0
2017-05-11 12:30:00,26.2,26.24,26.2,26.21,106160.0,26.2,26.24,26.2,26.21,106160.0
2017-05-11 13:00:00,26.21,26.38,26.21,26.33,381539.0,26.21,26.38,26.21,26.33,381539.0
2017-05-11 13:30:00,26.33,26.36,26.31,26.36,225648.0,26.33,26.36,26.31,26.36,225648.0
2017-05-11 14:00:00,26.36,26.37,26.29,26.35,290136.0,26.36,26.37,26.29,26.35,290136.0
2017-05-11 14:30:00,26.34,26.36,26.33,26.33,238727.0,26.34,26.36,26.33,26.33,238727.0
2017-05-11 15:00:00,26.33,26.37,26.33,26.37,344280.0,26.33,26.37,26.33,26.37,344280.0
2017-05-11 15:30:00,26.36,26.39,26.36,26.38,867658.0,26.36,26.39,26.36,26.38,867658.0
2017-05-12 09:30:00,26.34,26.48,26.34,26.48,434066.0,26.34,26.48,26.34,26.48,434066.0
2017-05-12 10:00:00,26.47,26.49,26.43,26.43,401540.0,26.47,26.49,26.43,26.43,401540.0
2017-05-12 10:30:00,26.44,26.44,26.37,26.39,515404.0,26.44,26.44,26.37,26.39,515404.0
2017-05-12 11:00:00,26.39,26.4,26.34,26.37,438664.0,26.39,26.4,26.34,26.37,438664.0
2017-05-12 11:30:00,26.37,26.39,26.34,26.36,316052.0,26.37,26.39,26.34,26.36,316052.0
2017-05-12 12:00:00,26.36,26.36,26.28,26.29,316222.0,26.36,26.36,26.28,26.29,316222.0
2017-05-12 12:30:00,26.29,26.3,26.27,26.27,193463.0,26.29,26.3,26.27,26.27,193463.0
2017-05-12 13:00:00,26.28,26.28,26.26,26.27,147232.0,26.28,26.28,26.26,26.27,147232.0
2017-05-12 13:30:00,26.27,26.34,26.25,26.31,389995.0,26.27,26.34,26.25,26.31,389995.0
2017-05-12 14:00:00,26.31,26.33,26.26,26.27,407603.0,26.31,26.33,26.26,26.27,407603.0
2017-05-12 14:30:00,26.27,26.3,26.25,26.26,348645.0,26.27,26.3,26.25,26.26,348645.0
2017-05-12 15:00:00,26.25,26.27,26.21,26.21,430849.0,26.25,26.27,26.21,26.21,430849.0
2017-05-12 15:30:00,26.21,26.25,26.17,26.22,1260335.0,26.21,26.25,26.17,26.22,1260335.0
2017-05-15 09:30:00,26.23,26.4,26.16,26.4,653432.0,26.23,26.4,26.16,26.4,653432.0
2017-05-15 10:00:00,26.4,26.43,26.28,26.32,490655.0,26.4,26.43,26.28,26.32,490655.0
2017-05-15 10:30:00,26.32,26.46,26.31,26.44,354305.0,26.32,26.46,26.31,26.44,354305.0
2017-05-15 11:00:00,26.43,26.44,26.37,26.4,558512.0,26.43,26.44,26.37,26.4,558512.0
2017-05-15 11:30:00,26.4,26.41,26.36,26.4,447321.0,26.4,26.41,26.36,26.4,447321.0
2017-05-15 12:00:00,26.4,26.41,26.37,26.39,226324.0,26.4,26.41,26.37,26.39,226324.0
2017-05-15 12:30:00,26.39,26.41,26.38,26.39,288416.0,26.39,26.41,26.38,26.39,288416.0
2017-05-15 13:00:00,26.4,26.43,26.39,26.41,413966.0,26.4,26.43,26.39,26.41,413966.0
2017-05-15 13:30:00,26.4,26.45,26.39,26.43,263853.0,26.4,26.45,26.39,26.43,263853.0
2017-05-15 14:00:00,26.43,26.44,26.4,26.4,390758.0,26.43,26.44,26.4,26.4,390758.0
2017-05-15 14:30:00,26.41,26.42,26.38,26.39,582124.0,26.41,26.42,26.38,26.39,582124.0
2017-05-15 15:00:00,26.39,26.45,26.39,26.42,783308.0,26.39,26.45,26.39,26.42,783308.0
2017-05-15 15:30:00,26.42,26.44,26.36,26.43,2077670.0,26.42,26.44,26.36,26.43,2077670.0
2017-05-16 09:30:00,26.45,26.74,26.43,26.69,3240723.0,26.45,26.74,26.43,26.69,3240723.0
2017-05-16 10:00:00,26.69,26.76,26.58,26.6,1051763.0,26.69,26.76,26.58,26.6,1051763.0
2017-05-16 10:30:00,26.61,26.63,26.48,26.54,1273053.0,26.61,26.63,26.48,26.54,1273053.0
2017-05-16 11:00:00,26.54,26.55,26.5,26.53,426111.0,26.54,26.55,26.5,26.53,426111.0
2017-05-16 11:30:00,26.54,26.55,26.47,26.51,537802.0,26.54,26.55,26.47,26.51,537802.0
2017-05-16 12:00:00,26.51,26.56,26.49,26.49,286725.0,26.51,26.56,26.49,26.49,286725.0
2017-05-16 12:30:00,26.5,26.5,26.42,26.48,274727.0,26.5,26.5,26.42,26.48,274727.0
2017-05-16 13:00:00,26.47,26.48,26.38,26.4,735520.0,26.47,26.48,26.38,26.4,735520.0
2017-05-16 13:30:00,26.4,26.47,26.39,26.43,432876.0,26.4,26.47,26.39,26.43,432876.0
2017-05-16 14:00:00,26.43,26.45,26.4,26.4,288288.0,26.43,26.45,26.4,26.4,288288.0
2017-05-16 14:30:00,26.41,26.48,26.4,26.46,275259.0,26.41,26.48,26.4,26.46,275259.0
2017-05-16 15:00:00,26.47,26.5,26.46,26.48,285861.0,26.47,26.5,26.46,26.48,285861.0
2017-05-16 15:30:00,26.48,26.49,26.46,26.47,849948.0,26.48,26.49,26.46,26.47,849948.0
2017-05-17 09:30:00,26.3,26.34,26.17,26.34,734974.0,26.3,26.34,26.17,26.34,734974.0
2017-05-17 10:00:00,26.34,26.34,26.21,26.23,837110.0,26.34,26.34,26.21,26.23,837110.0
2017-05-17 10:30:00,26.22,26.24,26.09,26.1,467528.0,26.22,26.24,26.09,26.1,467528.0
2017-05-17 11:00:00,26.1,26.18,26.07,26.13,296416.0,26.1,26.18,26.07,26.13,296416.0
2017-05-17 11:30:00,26.13,26.17,26.1,26.14,293823.0,26.13,26.17,26.1,26.14,293823.0
2017-05-17 12:00:00,26.14,26.15,26.11,26.14,248045.0,26.14,26.15,26.11,26.14,248045.0
2017-05-17 12:30:00,26.13,26.16,26.09,26.15,263513.0,26.13,26.16,26.09,26.15,263513.0
2017-05-17 13:00:00,26.15,26.16,26.08,26.08,307946.0,26.15,26.16,26.08,26.08,307946.0
2017-05-17 13:30:00,26.08,26.1,25.99,26.02,632255.0,26.08,26.1,25.99,26.02,632255.0
2017-05-17 14:00:00,26.02,26.07,26.01,26.03,555801.0,26.02,26.07,26.01,26.03,555801.0
2017-05-17 14:30:00,26.03,26.06,25.96,26.02,468233.0,26.03,26.06,25.96,26.02,468233.0
2017-05-17 15:00:00,26.01,26.08,25.99,26.03,434892.0,26.01,26.08,25.99,26.03,434892.0
2017-05-17 15:30:00,26.03,26.08,25.93,25.95,1208880.0,26.03,26.08,25.93,25.95,1208880.0
2017-05-18 09:30:00,25.95,26.01,25.88,25.98,343569.0,25.95,26.01,25.88,25.98,343569.0
2017-05-18 10:00:00,25.98,26.09,25.97,26.06,461704.0,25.98,26.09,25.97,26.06,461704.0
2017-05-18 10:30:00,26.07,26.1,26.02,26.06,203136.0,26.07,26.1,26.02,26.06,203136.0
2017-05-18 11:00:00,26.06,26.12,26.03,26.03,317076.0,26.06,26.12,26.03,26.03,317076.0
2017-05-18 11:30:00,26.04,26.11,26.03,26.05,354096.0,26.04,26.11,26.03,26.05,354096.0
2017-05-18 12:00:00,26.06,26.08,26.01,26.02,301236.0,26.06,26.08,26.01,26.02,301236.0
2017-05-18 12:30:00,26.02,26.06,26.01,26.04,125242.0,26.02,26.06,26.01,26.04,125242.0
2017-05-18 13:00:00,26.04,26.1,26.02,26.07,170868.0,26.04,26.1,26.02,26.07,170868.0
2017-05-18 13:30:00,26.07,26.16,26.05,26.14,203465.0,26.07,26.16,26.05,26.14,203465.0
2017-05-18 14:00:00,26.14,26.23,26.14,26.18,301526.0,26.14,26.23,26.14,26.18,301526.0
2017-05-18 14:30:00,26.18,26.22,26.13,26.17,358428.0,26.18,26.22,26.13,26.17,358428.0
2017-05-18 15:00:00,26.17,26.21,26.16,26.19,347989.0,26.17,26.21,26.16,26.19,347989.0
2017-05-18 15:30:00,26.19,26.22,26.14,26.15,1457557.0,26.19,26.22,26.14,26.15,1457557.0
2017-05-19 09:30:00,26.18,26.33,26.18,26.25,789071.0,26.18,26.33,26.18,26.25,789071.0
2017-05-19 10:00:00,26.26,26.41,26.25,26.41,675042.0,26.26,26.41,26.25,26.41,675042.0
2017-05-19 10:30:00,26.41,26.44,26.35,26.43,352986.0,26.41,26.44,26.35,26.43,352986.0
2017-05-19 11:00:00,26.42,26.47,26.41,26.42,645788.0,26.42,26.47,26.41,26.42,645788.0
2017-05-19 11:30:00,26.42,26.5,26.39,26.5,553756.0,26.42,26.5,26.39,26.5,553756.0
2017-05-19 12:00:00,26.5,26.54,26.5,26.5,303984.0,26.5,26.54,26.5,26.5,303984.0
2017-05-19 12:30:00,26.51,26.56,26.45,26.5,282718.0,26.51,26.56,26.45,26.5,282718.0
2017-05-19 13:00:00,26.5,26.52,26.46,26.51,322892.0,26.5,26.52,26.46,26.51,322892.0
2017-05-19 13:30:00,26.52,26.53,26.49,26.52,343415.0,26.52,26.53,26.49,26.52,343415.0
2017-05-19 14:00:00,26.52,26.52,26.41,26.47,653961.0,26.52,26.52,26.41,26.47,653961.0
2017-05-19 14:30:00,26.47,26.52,26.47,26.5,334136.0,26.47,26.52,26.47,26.5,334136.0
2017-05-19 15:00:00,26.5,26.5,26.37,26.38,716166.0,26.5,26.5,26.37,26.38,716166.0
2017-05-19 15:30:00,26.38,26.41,26.36,26.39,1276200.0,26.38,26.41,26.36,26.39,1276200.0
2017-05-22 09:30:00,26.41,26.51,26.39,26.51,396452.0,26.41,26.51,26.39,26.51,396452.0
2017-05-22 10:00:00,26.51,26.64,26.5,26.64,444019.0,26.51,26.64,26.5,26.64,444019.0
2017-05-22 10:30:00,26.64,26.71,26.63,26.71,458214.0,26.64,26.71,26.63,26.71,458214.0
2017-05-22 11:00:00,26.7,26.85,26.7,26.85,681503.0,26.7,26.85,26.7,26.85,681503.0
2017-05-22 11:30:00,26.85,26.9,26.84,26.89,870439.0,26.85,26.9,26.84,26.89,870439.0
2017-05-22 12:00:00,26.89,26.97,26.89,26.9,748930.0,26.89,26.97,26.89,26.9,748930.0
2017-05-22 12:30:00,26.9,26.93,26.86,26.87,359235.0,26.9,26.93,26.86,26.87,359235.0
2017-05-22 13:00:00,26.87,26.88,26.84,26.86,352481.0,26.87,26.88,26.84,26.86,352481.0
2017-05-22 13:30:00,26.85,26.86,26.8,26.8,242774.0,26.85,26.86,26.8,26.8,242774.0
2017-05-22 14:00:00,26.8,26.81,26.76,26.77,127838.0,26.8,26.81,26.76,26.77,127838.0
2017-05-22 14:30:00,26.76,26.8,26.74,26.77,224761.0,26.76,26.8,26.74,26.77,224761.0
2017-05-22 15:00:00,26.78,26.81,26.77,26.8,334337.0,26.78,26.81,26.77,26.8,334337.0
2017-05-22 15:30:00,26.8,26.83,26.78,26.79,1256682.0,26.8,26.83,26.78,26.79,1256682.0
2017-05-23 09:30:00,26.78,26.87,26.74,26.82,367098.0,26.78,26.87,26.74,26.82,367098.0
2017-05-23 10:00:00,26.83,26.85,26.72,26.72,205939.0,26.83,26.85,26.72,26.72,205939.0
2017-05-23 10:30:00,26.73,26.77,26.68,26.73,207816.0,26.73,26.77,26.68,26.73,207816.0
2017-05-23 11:00:00,26.73,26.74,26.67,26.69,307359.0,26.73,26.74,26.67,26.69,307359.0
2017-05-23 11:30:00,26.69,26.71,26.67,26.7,188584.0,26.69,26.71,26.67,26.7,188584.0
2017-05-23 12:00:00,26.7,26.7,26.62,26.63,200774.0,26.7,26.7,26.62,26.63,200774.0
2017-05-23 12:30:00,26.63,26.66,26.6,26.61,209841.0,26.63,26.66,26.6,26.61,209841.0
2017-05-23 13:00:00,26.61,26.66,26.6,26.63,184714.0,26.61,26.66,26.6,26.63,184714.0
2017-05-23 13:30:00,26.63,26.66,26.61,26.65,152125.0,26.63,26.66,26.61,26.65,152125.0
2017-05-23 14:00:00,26.66,26.66,26.61,26.63,179191.0,26.66,26.66,26.61,26.63,179191.0
2017-05-23 14:30:00,26.63,26.66,26.62,26.66,229665.0,26.63,26.66,26.62,26.66,229665.0
2017-05-23 15:00:00,26.66,26.68,26.65,26.65,353075.0,26.66,26.68,26.65,26.65,353075.0
2017-05-23 15:30:00,26.65,26.68,26.65,26.68,776846.0,26.65,26.68,26.65,26.68,776846.0
2017-05-24 09:30:00,26.75,26.82,26.69,26.76,253646.0,26.75,26.82,26.69,26.76,253646.0
2017-05-24 10:00:00,26.75,26.78,26.71,26.75,201788.0,26.75,26.78,26.71,26.75,201788.0
2017-05-24 10:30:00,26.75,26.79,26.74,26.74,240586.0,26.75,26.79,26.74,26.74,240586.0
2017-05-24 11:00:00,26.75,26.78,26.74,26.78,132216.0,26.75,26.78,26.74,26.78,132216.0
2017-05-24 11:30:00,26.78,26.85,26.77,26.83,159608.0,26.78,26.85,26.77,26.83,159608.0
2017-05-24 12:00:00,26.83,26.89,26.82,26.87,248879.0,26.83,26.89,26.82,26.87,248879.0
2017-05-24 12:30:00,26.87,26.93,26.86,26.92,486699.0,26.87,26.93,26.86,26.92,486699.0
2017-05-24 13:00:00,26.92,26.98,26.91,26.96,277287.0,26.92,26.98,26.91,26.96,277287.0
2017-05-24 13:30:00,26.96,27.02,26.95,26.97,319354.0,26.96,27.02,26.95,26.97,319354.0
2017-05-24 14:00:00,26.96,27.01,26.94,27.0,514190.0,26.96,27.01,26.94,27.0,514190.0
2017-05-24 14:30:00,27.01,27.01,26.94,26.98,166845.0,27.01,27.01,26.94,26.98,166845.0
2017-05-24 15:00:00,26.98,27.02,26.97,27.02,501506.0,26.98,27.02,26.97,27.02,501506.0
2017-05-24 15:30:00,27.02,27.09,27.01,27.04,1473539.0,27.02,27.09,27.01,27.04,1473539.0
2017-05-25 09:30:00,27.23,27.23,27.03,27.06,273235.0,27.23,27.23,27.03,27.06,273235.0
2017-05-25 10:00:00,27.07,27.11,27.04,27.08,370335.0,27.07,27.11,27.04,27.08,370335.0
2017-05-25 10:30:00,27.07,27.16,27.05,27.14,374514.0,27.07,27.16,27.05,27.14,374514.0
2017-05-25 11:00:00,27.14,27.19,27.12,27.19,252071.0,27.14,27.19,27.12,27.19,252071.0
2017-05-25 11:30:00,27.19,27.23,27.16,27.19,653657.0,27.19,27.23,27.16,27.19,653657.0
2017-05-25 12:00:00,27.19,27.26,27.18,27.23,216755.0,27.19,27.26,27.18,27.23,216755.0
2017-05-25 12:30:00,27.23,27.29,27.22,27.28,134914.0,27.23,27.29,27.22,27.28,134914.0
2017-05-25 13:00:00,27.29,27.32,27.24,27.27,241124.0,27.29,27.32,27.24,27.27,241124.0
2017-05-25 13:30:00,27.27,27.3,27.25,27.3,103152.0,27.27,27.3,27.25,27.3,103152.0
2017-05-25 14:00:00,27.3,27.32,27.28,27.31,125038.0,27.3,27.32,27.28,27.31,125038.0
2017-05-25 14:30:00,27.31,27.37,27.3,27.35,259305.0,27.31,27.37,27.3,27.35,259305.0
2017-05-25 15:00:00,27.35,27.39,27.31,27.32,430836.0,27.35,27.39,27.31,27.32,430836.0
2017-05-25 15:30:00,27.32,27.34,27.25,27.26,860518.0,27.32,27.34,27.25,27.26,860518.0
2017-05-26 09:30:00,27.26,27.52,27.19,27.45,904168.0,27.26,27.52,27.19,27.45,904168.0
2017-05-26 10:00:00,27.46,27.46,27.32,27.33,389253.0,27.46,27.46,27.32,27.33,389253.0
2017-05-26 10:30:00,27.32,27.4,27.32,27.38,199521.0,27.32,27.4,27.32,27.38,199521.0
2017-05-26 11:00:00,27.37,27.38,27.24,27.28,419081.0,27.37,27.38,27.24,27.28,419081.0
2017-05-26 11:30:00,27.28,27.28,27.2,27.2,431426.0,27.28,27.28,27.2,27.2,431426.0
2017-05-26 12:00:00,27.2,27.24,27.19,27.21,281567.0,27.2,27.24,27.19,27.21,281567.0
2017-05-26 12:30:00,27.21,27.24,27.19,27.23,150038.0,27.21,27.24,27.19,27.23,150038.0
2017-05-26 13:00:00,27.23,27.24,27.19,27.21,139713.0,27.23,27.24,27.19,27.21,139713.0
2017-05-26 13:30:00,27.21,27.22,27.2,27.21,108401.0,27.21,27.22,27.2,27.21,108401.0
2017-05-26 14:00:00,27.21,27.23,27.19,27.22,144626.0,27.21,27.23,27.19,27.22,144626.0
2017-05-26 14:30:00,27.23,27.3,27.22,27.3,292685.0,27.23,27.3,27.22,27.3,292685.0
2017-05-26 15:00:00,27.3,27.35,27.28,27.34,284166.0,27.3,27.35,27.28,27.34,284166.0
2017-05-26 15:30:00,27.34,27.35,27.3,27.31,586012.0,27.34,27.35,27.3,27.31,586012.0
2017-05-30 09:30:00,27.24,27.3,27.19,27.28,485296.0,27.24,27.3,27.19,27.28,485296.0
2017-05-30 10:00:00,27.28,27.3,27.15,27.16,339385.0,27.28,27.3,27.15,27.16,339385.0
2017-05-30 10:30:00,27.16,27.26,27.15,27.22,267553.0,27.16,27.26,27.15,27.22,267553.0
2017-05-30 11:00:00,27.22,27.25,27.19,27.21,178629.0,27.22,27.25,27.19,27.21,178629.0
2017-05-30 11:30:00,27.22,27.27,27.21,27.26,211781.0,27.22,27.27,27.21,27.26,211781.0
2017-05-30 12:00:00,27.26,27.31,27.25,27.28,317691.0,27.26,27.31,27.25,27.28,317691.0
2017-05-30 12:30:00,27.28,27.3,27.27,27.29,138652.0,27.28,27.3,27.27,27.29,138652.0
2017-05-30 13:00:00,27.29,27.31,27.25,27.3,289278.0,27.29,27.31,27.25,27.3,289278.0
2017-05-30 13:30:00,27.3,27.32,27.28,27.28,119245.0,27.3,27.32,27.28,27.28,119245.0
2017-05-30 14:00:00,27.28,27.33,27.28,27.32,255438.0,27.28,27.33,27.28,27.32,255438.0
2017-05-30 14:30:00,27.32,27.35,27.31,27.35,120646.0,27.32,27.35,27.31,27.35,120646.0
2017-05-30 15:00:00,27.35,27.39,27.34,27.39,249740.0,27.35,27.39,27.34,27.39,249740.0
2017-05-30 15:30:00,27.39,27.42,27.36,27.36,722479.0,27.39,27.42,27.36,27.36,722479.0
2017-05-31 09:30:00,27.45,27.46,27.17,27.2,773330.0,27.45,27.46,27.17,27.2,773330.0
2017-05-31 10:00:00,27.2,27.2,27.06,27.1,528758.0,27.2,27.2,27.06,27.1,528758.0
2017-05-31 10:30:00,27.1,27.16,27.09,27.12,367259.0,27.1,27.16,27.09,27.12,367259.0
2017-05-31 11:00:00,27.12,27.18,27.1,27.17,443444.0,27.12,27.18,27.1,27.17,443444.0
2017-05-31 11:30:00,27.17,27.21,27.11,27.12,1019916.0,27.17,27.21,27.11,27.12,1019916.0
2017-05-31 12:00:00,27.12,27.13,26.98,27.0,1954253.0,27.12,27.13,26.98,27.0,1954253.0
2017-05-31 12:30:00,27.0,27.03,26.99,27.03,712120.0,27.0,27.03,26.99,27.03,712120.0
2017-05-31 13:00:00,27.03,27.05,26.99,27.02,567662.0,27.03,27.05,26.99,27.02,567662.0
2017-05-31 13:30:00,27.02,27.03,26.96,26.96,440742.0,27.02,27.03,26.96,26.96,440742.0
2017-05-31 14:00:00,26.96,27.01,26.91,26.92,458298.0,26.96,27.01,26.91,26.92,458298.0
2017-05-31 14:30:00,26.91,27.02,26.89,27.02,928595.0,26.91,27.02,26.89,27.02,928595.0
2017-05-31 15:00:00,27.02,27.03,26.99,27.0,685656.0,27.02,27.03,26.99,27.0,685656.0
2017-05-31 15:30:00,27.0,27.06,26.99,27.02,2681840.0,27.0,27.06,26.99,27.02,2681840.0
2017-06-01 09:30:00,27.1,27.52,27.1,27.46,1805677.0,27.1,27.52,27.1,27.46,1805677.0
2017-06-01 10:00:00,27.46,27.54,27.31,27.33,1619066.0,27.46,27.54,27.31,27.33,1619066.0
2017-06-01 10:30:00,27.33,27.37,27.21,27.25,971245.0,27.33,27.37,27.21,27.25,971245.0
2017-06-01 11:00:00,27.25,27.32,27.22,27.32,451232.0,27.25,27.32,27.22,27.32,451232.0
2017-06-01 11:30:00,27.31,27.42,27.25,27.41,821548.0,27.31,27.42,27.25,27.41,821548.0
2017-06-01 12:00:00,27.41,27.56,27.36,27.51,1001904.0,27.41,27.56,27.36,27.51,1001904.0
2017-06-01 12:30:00,27.51,27.62,27.47,27.5,747304.0,27.51,27.62,27.47,27.5,747304.0
2017-06-01 13:00:00,27.5,27.52,27.44,27.52,681493.0,27.5,27.52,27.44,27.52,681493.0
2017-06-01 13:30:00,27.51,27.61,27.51,27.61,511132.0,27.51,27.61,27.51,27.61,511132.0
2017-06-01 14:00:00,27.61,27.7,27.61,27.63,545584.0,27.61,27.7,27.61,27.63,545584.0
2017-06-01 14:30:00,27.63,27.64,27.51,27.54,993522.0,27.63,27.64,27.51,27.54,993522.0
2017-06-01 15:00:00,27.54,27.63,27.53,27.59,1008622.0,27.54,27.63,27.53,27.59,1008622.0
2017-06-01 15:30:00,27.59,27.64,27.55,27.62,1201716.0,27.59,27.64,27.55,27.62,1201716.0
2017-06-02 09:30:00,27.62,27.72,27.58,27.67,400450.0,27.62,27.72,27.58,27.67,400450.0
2017-06-02 10:00:00,27.66,27.7,27.57,27.66,307277.0,27.66,27.7,27.57,27.66,307277.0
2017-06-02 10:30:00,27.66,27.71,27.64,27.67,201995.0,27.66,27.71,27.64,27.67,201995.0
2017-06-02 11:00:00,27.68,27.76,27.67,27.76,385633.0,27.68,27.76,27.67,27.76,385633.0
2017-06-02 11:30:00,27.76,27.78,27.71,27.73,207754.0,27.76,27.78,27.71,27.73,207754.0
2017-06-02 12:00:00,27.73,27.74,27.65,27.7,182591.0,27.73,27.74,27.65,27.7,182591.0
2017-06-02 12:30:00,27.69,27.71,27.67,27.7,196778.0,27.69,27.71,27.67,27.7,196778.0
2017-06-02 13:00:00,27.69,27.7,27.6,27.63,279090.0,27.69,27.7,27.6,27.63,279090.0
2017-06-02 13:30:00,27.63,27.63,27.58,27.6,393592.0,27.63,27.63,27.58,27.6,393592.0
2017-06-02 14:00:00,27.6,27.69,27.59,27.63,326601.0,27.6,27.69,27.59,27.63,326601.0
2017-06-02 14:30:00,27.63,27.67,27.58,27.67,280681.0,27.63,27.67,27.58,27.67,280681.0
2017-06-02 15:00:00,27.67,27.73,27.66,27.67,539880.0,27.67,27.73,27.66,27.67,539880.0
2017-06-02 15:30:00,27.68,27.7,27.59,27.6,1955315.0,27.68,27.7,27.59,27.6,1955315.0
2017-06-05 09:30:00,27.58,27.7,27.44,27.61,516036.0,27.58,27.7,27.44,27.61,516036.0
2017-06-05 10:00:00,27.6,27.63,27.55,27.59,213202.0,27.6,27.63,27.55,27.59,213202.0
2017-06-05 10:30:00,27.59,27.59,27.53,27.55,159799.0,27.59,27.59,27.53,27.55,159799.0
2017-06-05 11:00:00,27.56,27.62,27.53,27.59,142283.0,27.56,27.62,27.53,27.59,142283.0
2017-06-05 11:30:00,27.59,27.63,27.57,27.62,254265.0,27.59,27.63,27.57,27.62,254265.0
2017-06-05 12:00:00,27.62,27.62,27.54,27.54,417976.0,27.62,27.62,27.54,27.54,417976.0
2017-06-05 12:30:00,27.55,27.57,27.47,27.48,162002.0,27.55,27.57,27.47,27.48,162002.0
2017-06-05 13:00:00,27.48,27.51,27.47,27.5,282641.0,27.48,27.51,27.47,27.5,282641.0
2017-06-05 13:30:00,27.49,27.5,27.46,27.47,157597.0,27.49,27.5,27.46,27.47,157597.0
2017-06-05 14:00:00,27.48,27.48,27.45,27.46,257474.0,27.48,27.48,27.45,27.46,257474.0
2017-06-05 14:30:00,27.46,27.52,27.46,27.51,181738.0,27.46,27.52,27.46,27.51,181738.0
2017-06-05 15:00:00,27.51,27.52,27.49,27.5,279038.0,27.51,27.52,27.49,27.5,279038.0
2017-06-05 15:30:00,27.5,27.53,27.49,27.51,830989.0,27.5,27.53,27.49,27.51,830989.0
2017-06-06 09:30:00,27.38,27.6,27.34,27.57,294171.0,27.38,27.6,27.34,27.57,294171.0
2017-06-06 10:00:00,27.57,27.57,27.52,27.55,113424.0,27.57,27.57,27.52,27.55,113424.0
2017-06-06 10:30:00,27.55,27.58,27.48,27.5,290159.0,27.55,27.58,27.48,27.5,290159.0
2017-06-06 11:00:00,27.5,27.52,27.47,27.48,208353.0,27.5,27.52,27.47,27.48,208353.0
2017-06-06 11:30:00,27.47,27.55,27.47,27.55,178601.0,27.47,27.55,27.47,27.55,178601.0
2017-06-06 12:00:00,27.55,27.56,27.49,27.5,145354.0,27.55,27.56,27.49,27.5,145354.0
2017-06-06 12:30:00,27.5,27.5,27.47,27.5,110599.0,27.5,27.5,27.47,27.5,110599.0
2017-06-06 13:00:00,27.5,27.52,27.47,27.48,323981.0,27.5,27.52,27.47,27.48,323981.0
2017-06-06 13:30:00,27.48,27.59,27.48,27.56,289256.0,27.48,27.59,27.48,27.56,289256.0
2017-06-06 14:00:00,27.57,27.58,27.53,27.55,130511.0,27.57,27.58,27.53,27.55,130511.0
2017-06-06 14:30:00,27.55,27.58,27.53,27.58,208818.0,27.55,27.58,27.53,27.58,208818.0
2017-06-06 15:00:00,27.57,27.58,27.49,27.51,455128.0,27.57,27.58,27.49,27.51,455128.0
2017-06-06 15:30:00,27.51,27.53,27.47,27.51,527300.0,27.51,27.53,27.47,27.51,527300.0
2017-06-07 09:30:00,27.61,27.66,27.54,27.6,285198.0,27.61,27.66,27.54,27.6,285198.0
2017-06-07 10:00:00,27.59,27.65,27.57,27.6,198766.0,27.59,27.65,27.57,27.6,198766.0
2017-06-07 10:30:00,27.59,27.72,27.58,27.71,333297.0,27.59,27.72,27.58,27.71,333297.0
2017-06-07 11:00:00,27.71,27.72,27.67,27.68,162634.0,27.71,27.72,27.67,27.68,162634.0
2017-06-07 11:30:00,27.68,27.77,27.68,27.73,226384.0,27.68,27.77,27.68,27.73,226384.0
2017-06-07 12:00:00,27.72,27.74,27.69,27.74,152418.0,27.72,27.74,27.69,27.74,152418.0
2017-06-07 12:30:00,27.74,27.76,27.66,27.71,218726.0,27.74,27.76,27.66,27.71,218726.0
2017-06-07 13:00:00,27.71,27.74,27.68,27.71,382445.0,27.71,27.74,27.68,27.71,382445.0
2017-06-07 13:30:00,27.71,27.75,27.69,27.75,143598.0,27.71,27.75,27.69,27.75,143598.0
2017-06-07 14:00:00,27.75,27.81,27.74,27.8,188526.0,27.75,27.81,27.74,27.8,188526.0
2017-06-07 14:30:00,27.8,27.82,27.76,27.81,203329.0,27.8,27.82,27.76,27.81,203329.0
2017-06-07 15:00:00,27.81,27.82,27.75,27.8,297196.0,27.81,27.82,27.75,27.8,297196.0
2017-06-07 15:30:00,27.8,27.84,27.77,27.84,925226.0,27.8,27.84,27.77,27.84,925226.0
2017-06-08 09:30:00,27.8,27.89,27.76,27.8,765544.0,27.8,27.89,27.76,27.8,765544.0
2017-06-08 10:00:00,27.8,27.85,27.77,27.79,310164.0,27.8,27.85,27.77,27.79,310164.0
2017-06-08 10:30:00,27.78,27.87,27.78,27.84,322257.0,27.78,27.87,27.78,27.84,322257.0
2017-06-08 11:00:00,27.85,27.9,27.83,27.85,199461.0,27.85,27.9,27.83,27.85,199461.0
2017-06-08 11:30:00,27.84,27.9,27.83,27.88,282077.0,27.84,27.9,27.83,27.88,282077.0
2017-06-08 12:00:00,27.88,27.95,27.88,27.94,329262.0,27.88,27.95,27.88,27.94,329262.0
2017-06-08 12:30:00,27.93,27.94,27.89,27.93,293542.0,27.93,27.94,27.89,27.93,293542.0
2017-06-08 13:00:00,27.93,27.95,27.86,27.86,292071.0,27.93,27.95,27.86,27.86,292071.0
2017-06-08 13:30:00,27.87,27.94,27.85,27.94,283239.0,27.87,27.94,27.85,27.94,283239.0
2017-06-08 14:00:00,27.93,27.94,27.84,27.86,313095.0,27.93,27.94,27.84,27.86,313095.0
2017-06-08 14:30:00,27.87,27.89,27.81,27.83,284267.0,27.87,27.89,27.81,27.83,284267.0
2017-06-08 15:00:00,27.82,27.89,27.82,27.89,406165.0,27.82,27.89,27.82,27.89,406165.0
2017-06-08 15:30:00,27.89,27.95,27.86,27.92,975228.0,27.89,27.95,27.86,27.92,975228.0
2017-06-09 09:30:00,27.99,28.18,27.96,28.14,699738.0,27.99,28.18,27.96,28.14,699738.0
2017-06-09 10:00:00,28.14,28.2,28.12,28.15,231441.0,28.14,28.2,28.12,28.15,231441.0
2017-06-09 10:30:00,28.16,28.2,28.09,28.09,302036.0,28.16,28.2,28.09,28.09,302036.0
2017-06-09 11:00:00,28.09,28.1,28.03,28.05,186269.0,28.09,28.1,28.03,28.05,186269.0
2017-06-09 11:30:00,28.06,28.07,28.04,28.04,244158.0,28.06,28.07,28.04,28.04,244158.0
2017-06-09 12:00:00,28.04,28.07,27.96,28.0,189333.0,28.04,28.07,27.96,28.0,189333.0
2017-06-09 12:30:00,28.0,28.0,27.91,27.96,153921.0,28.0,28.0,27.91,27.96,153921.0
2017-06-09 13:00:00,27.96,27.97,27.88,27.95,222392.0,27.96,27.97,27.88,27.95,222392.0
2017-06-09 13:30:00,27.95,27.97,27.86,27.88,303555.0,27.95,27.97,27.86,27.88,303555.0
2017-06-09 14:00:00,27.88,27.94,27.85,27.91,424704.0,27.88,27.94,27.85,27.91,424704.0
2017-06-09 14:30:00,27.91,27.98,27.69,27.73,824312.0,27.91,27.98,27.69,27.73,824312.0
2017-06-09 15:00:00,27.73,27.85,27.72,27.85,573003.0,27.73,27.85,27.72,27.85,573003.0
2017-06-09 15:30:00,27.85,27.85,27.72,27.83,1101776.0,27.85,27.85,27.72,27.83,1101776.0
2017-06-12 09:30:00,27.75,27.82,27.32,27.47,654804.0,27.75,27.82,27.32,27.47,654804.0
2017-06-12 10:00:00,27.47,27.5,27.3,27.3,933418.0,27.47,27.5,27.3,27.3,933418.0
2017-06-12 10:30:00,27.3,27.31,27.14,27.24,1853414.0,27.3,27.31,27.14,27.24,1853414.0
2017-06-12 11:00:00,27.24,27.5,27.23,27.49,1130378.0,27.24,27.5,27.23,27.49,1130378.0
2017-06-12 11:30:00,27.49,27.5,27.35,27.45,480709.0,27.49,27.5,27.35,27.45,480709.0
2017-06-12 12:00:00,27.45,27.51,27.43,27.44,192440.0,27.45,27.51,27.43,27.44,192440.0
2017-06-12 12:30:00,27.45,27.61,27.44,27.55,324106.0,27.45,27.61,27.44,27.55,324106.0
2017-06-12 13:00:00,27.55,27.63,27.54,27.63,204817.0,27.55,27.63,27.54,27.63,204817.0
2017-06-12 13:30:00,27.63,27.64,27.56,27.57,211247.0,27.63,27.64,27.56,27.57,211247.0
2017-06-12 14:00:00,27.57,27.66,27.56,27.66,252931.0,27.57,27.66,27.56,27.66,252931.0
2017-06-12 14:30:00,27.66,27.7,27.65,27.67,291097.0,27.66,27.7,27.65,27.67,291097.0
2017-06-12 15:00:00,27.67,27.72,27.65,27.66,323458.0,27.67,27.72,27.65,27.66,323458.0
2017-06-12 15:30:00,27.67,27.76,27.65,27.75,754259.0,27.67,27.76,27.65,27.75,754259.0
2017-06-13 09:30:00,27.84,28.02,27.79,27.92,410943.0,27.84,28.02,27.79,27.92,410943.0
2017-06-13 10:00:00,27.92,27.98,27.8,27.88,312886.0,27.92,27.98,27.8,27.88,312886.0
2017-06-13 10:30:00,27.88,27.92,27.73,27.77,293051.0,27.88,27.92,27.73,27.77,293051.0
2017-06-13 11:00:00,27.76,27.9,27.73,27.87,419017.0,27.76,27.9,27.73,27.87,419017.0
2017-06-13 11:30:00,27.86,27.9,27.79,27.85,181639.0,27.86,27.9,27.79,27.85,181639.0
2017-06-13 12:00:00,27.85,27.87,27.79,27.8,184283.0,27.85,27.87,27.79,27.8,184283.0
2017-06-13 12:30:00,27.8,27.86,27.79,27.85,242005.0,27.8,27.86,27.79,27.85,242005.0
2017-06-13 13:00:00,27.85,27.92,27.8,27.92,241409.0,27.85,27.92,27.8,27.92,241409.0
2017-06-13 13:30:00,27.92,27.93,27.86,27.92,169861.0,27.92,27.93,27.86,27.92,169861.0
2017-06-13 14:00:00,27.92,27.93,27.87,27.91,210793.0,27.92,27.93,27.87,27.91,210793.0
2017-06-13 14:30:00,27.91,27.92,27.86,27.87,230191.0,27.91,27.92,27.86,27.87,230191.0
2017-06-13 15:00:00,27.87,27.91,27.86,27.91,203020.0,27.87,27.91,27.86,27.91,203020.0
2017-06-13 15:30:00,27.91,27.92,27.88,27.92,805112.0,27.91,27.92,27.88,27.92,805112.0
2017-06-14 09:30:00,28.01,28.1,27.96,28.01,309356.0,28.01,28.1,27.96,28.01,309356.0
2017-06-14 10:00:00,28.02,28.05,27.94,27.95,182692.0,28.02,28.05,27.94,27.95,182692.0
2017-06-14 10:30:00,27.95,28.05,27.94,28.0,180848.0,27.95,28.05,27.94,28.0,180848.0
2017-06-14 11:00:00,27.99,28.02,27.95,27.99,208981.0,27.99,28.02,27.95,27.99,208981.0
2017-06-14 11:30:00,27.98,28.0,27.93,27.97,246709.0,27.98,28.0,27.93,27.97,246709.0
2017-06-14 12:00:00,27.98,27.99,27.93,27.96,202602.0,27.98,27.99,27.93,27.96,202602.0
2017-06-14 12:30:00,27.96,28.01,27.95,27.95,169417.0,27.96,28.01,27.95,27.95,169417.0
2017-06-14 13:00:00,27.95,27.99,27.95,27.96,114334.0,27.95,27.99,27.95,27.96,114334.0
2017-06-14 13:30:00,27.96,27.97,27.91,27.93,139807.0,27.96,27.97,27.91,27.93,139807.0
2017-06-14 14:00:00,27.94,27.94,27.81,27.86,220924.0,27.94,27.94,27.81,27.86,220924.0
2017-06-14 14:30:00,27.87,27.87,27.76,27.79,228375.0,27.87,27.87,27.76,27.79,228375.0
2017-06-14 15:00:00,27.79,27.82,27.69,27.8,280300.0,27.79,27.82,27.69,27.8,280300.0
2017-06-14 15:30:00,27.79,27.86,27.74,27.83,606140.0,27.79,27.86,27.74,27.83,606140.0
2017-06-15 09:30:00,27.77,27.81,27.58,27.58,319823.0,27.77,27.81,27.58,27.58,319823.0
2017-06-15 10:00:00,27.59,27.71,27.57,27.71,220381.0,27.59,27.71,27.57,27.71,220381.0
2017-06-15 10:30:00,27.71,27.81,27.69,27.8,217558.0,27.71,27.81,27.69,27.8,217558.0
2017-06-15 11:00:00,27.8,27.84,27.76,27.82,133607.0,27.8,27.84,27.76,27.82,133607.0
2017-06-15 11:30:00,27.81,27.84,27.76,27.77,115903.0,27.81,27.84,27.76,27.77,115903.0
2017-06-15 12:00:00,27.77,27.78,27.73,27.76,89112.0,27.77,27.78,27.73,27.76,89112.0
2017-06-15 12:30:00,27.77,27.82,27.75,27.82,100661.0,27.77,27.82,27.75,27.82,100661.0
2017-06-15 13:00:00,27.82,27.82,27.72,27.73,203826.0,27.82,27.82,27.72,27.73,203826.0
2017-06-15 13:30:00,27.74,27.75,27.64,27.67,306818.0,27.74,27.75,27.64,27.67,306818.0
2017-06-15 14:00:00,27.67,27.84,27.65,27.81,313317.0,27.67,27.84,27.65,27.81,313317.0
2017-06-15 14:30:00,27.81,27.83,27.79,27.81,118516.0,27.81,27.83,27.79,27.81,118516.0
2017-06-15 15:00:00,27.8,27.83,27.78,27.79,261031.0,27.8,27.83,27.78,27.79,261031.0
2017-06-15 15:30:00,27.8,27.81,27.71,27.76,1115546.0,27.8,27.81,27.71,27.76,1115546.0
2017-06-16 09:30:00,27.85,27.94,27.7,27.82,1177212.0,27.85,27.94,27.7,27.82,1177212.0
2017-06-16 10:00:00,27.82,27.84,27.72,27.76,260915.0,27.82,27.84,27.72,27.76,260915.0
2017-06-16 10:30:00,27.76,27.76,27.64,27.67,234151.0,27.76,27.76,27.64,27.67,234151.0
2017-06-16 11:00:00,27.67,27.78,27.64,27.77,766586.0,27.67,27.78,27.64,27.77,766586.0
2017-06-16 11:30:00,27.77,27.86,27.75,27.79,261108.0,27.77,27.86,27.75,27.79,261108.0
2017-06-16 12:00:00,27.79,27.9,27.79,27.89,246722.0,27.79,27.9,27.79,27.89,246722.0
2017-06-16 12:30:00,27.88,27.89,27.8,27.8,127756.0,27.88,27.89,27.8,27.8,127756.0
2017-06-16 13:00:00,27.8,27.84,27.78,27.83,100189.0,27.8,27.84,27.78,27.83,100189.0
2017-06-16 13:30:00,27.83,27.85,27.81,27.84,124587.0,27.83,27.85,27.81,27.84,124587.0
2017-06-16 14:00:00,27.83,27.87,27.82,27.83,142905.0,27.83,27.87,27.82,27.83,142905.0
2017-06-16 14:30:00,27.83,27.85,27.8,27.85,128245.0,27.83,27.85,27.8,27.85,128245.0
2017-06-16 15:00:00,27.85,27.86,27.71,27.74,622262.0,27.85,27.86,27.71,27.74,622262.0
2017-06-16 15:30:00,27.74,27.77,27.71,27.76,1536945.0,27.74,27.77,27.71,27.76,1536945.0
2017-06-19 09:30:00,27.9,28.11,27.8,28.07,789300.0,27.9,28.11,27.8,28.07,789300.0
2017-06-19 10:00:00,28.07,28.18,28.07,28.17,599434.0,28.07,28.18,28.07,28.17,599434.0
2017-06-19 10:30:00,28.17,28.2,28.13,28.16,381939.0,28.17,28.2,28.13,28.16,381939.0
2017-06-19 11:00:00,28.16,28.24,28.13,28.24,738184.0,28.16,28.24,28.13,28.24,738184.0
2017-06-19 11:30:00,28.24,28.32,28.21,28.3,667373.0,28.24,28.32,28.21,28.3,667373.0
2017-06-19 12:00:00,28.3,28.34,28.29,28.3,256579.0,28.3,28.34,28.29,28.3,256579.0
2017-06-19 12:30:00,28.3,28.36,28.28,28.36,583591.0,28.3,28.36,28.28,28.36,583591.0
2017-06-19 13:00:00,28.36,28.43,28.36,28.41,548426.0,28.36,28.43,28.36,28.41,548426.0
2017-06-19 13:30:00,28.41,28.44,28.36,28.41,410286.0,28.41,28.44,28.36,28.41,410286.0
2017-06-19 14:00:00,28.41,28.51,28.41,28.41,1265677.0,28.41,28.51,28.41,28.41,1265677.0
2017-06-19 14:30:00,28.42,28.42,28.3,28.33,450916.0,28.42,28.42,28.3,28.33,450916.0
2017-06-19 15:00:00,28.33,28.38,28.32,28.36,339068.0,28.33,28.38,28.32,28.36,339068.0
2017-06-19 15:30:00,28.36,28.42,28.24,28.26,1930360.0,28.36,28.42,28.24,28.26,1930360.0
2017-06-20 09:30:00,28.26,28.4,28.25,28.3,318794.0,28.26,28.4,28.25,28.3,318794.0
2017-06-20 10:00:00,28.3,28.41,28.24,28.3,360471.0,28.3,28.41,28.24,28.3,360471.0
2017-06-20 10:30:00,28.3,28.4,28.3,28.34,292097.0,28.3,28.4,28.3,28.34,292097.0
2017-06-20 11:00:00,28.35,28.35,28.25,28.28,258964.0,28.35,28.35,28.25,28.28,258964.0
2017-06-20 11:30:00,28.28,28.28,28.19,28.2,193878.0,28.28,28.28,28.19,28.2,193878.0
2017-06-20 12:00:00,28.2,28.23,28.18,28.22,148548.0,28.2,28.23,28.18,28.22,148548.0
2017-06-20 12:30:00,28.22,28.24,28.18,28.24,232207.0,28.22,28.24,28.18,28.24,232207.0
2017-06-20 13:00:00,28.24,28.28,28.19,28.23,165400.0,28.24,28.28,28.19,28.23,165400.0
2017-06-20 13:30:00,28.22,28.23,28.16,28.16,131348.0,28.22,28.23,28.16,28.16,131348.0
2017-06-20 14:00:00,28.17,28.21,28.09,28.1,168911.0,28.17,28.21,28.09,28.1,168911.0
2017-06-20 14:30:00,28.1,28.14,28.09,28.12,192492.0,28.1,28.14,28.09,28.12,192492.0
2017-06-20 15:00:00,28.13,28.16,28.05,28.08,315048.0,28.13,28.16,28.05,28.08,315048.0
2017-06-20 15:30:00,28.07,28.08,27.98,28.01,1345068.0,28.07,28.08,27.98,28.01,1345068.0
2017-06-21 09:30:00,28.14,28.19,28.0,28.04,339170.0,28.14,28.19,28.0,28.04,339170.0
2017-06-21 10:00:00,28.05,28.15,27.91,27.92,1353844.0,28.05,28.15,27.91,27.92,1353844.0
2017-06-21 10:30:00,27.91,27.99,27.89,27.96,477250.0,27.91,27.99,27.89,27.96,477250.0
2017-06-21 11:00:00,27.95,27.96,27.87,27.94,345399.0,27.95,27.96,27.87,27.94,345399.0
2017-06-21 11:30:00,27.94,27.94,27.88,27.91,253084.0,27.94,27.94,27.88,27.91,253084.0
2017-06-21 12:00:00,27.92,27.95,27.91,27.95,250973.0,27.92,27.95,27.91,27.95,250973.0
2017-06-21 12:30:00,27.95,27.97,27.9,27.91,245115.0,27.95,27.97,27.9,27.91,245115.0
2017-06-21 13:00:00,27.91,27.96,27.9,27.91,213009.0,27.91,27.96,27.9,27.91,213009.0
2017-06-21 13:30:00,27.92,27.94,27.88,27.9,304711.0,27.92,27.94,27.88,27.9,304711.0
2017-06-21 14:00:00,27.89,27.89,27.77,27.79,860750.0,27.89,27.89,27.77,27.79,860750.0
2017-06-21 14:30:00,27.78,27.89,27.76,27.87,923677.0,27.78,27.89,27.76,27.87,923677.0
2017-06-21 15:00:00,27.88,27.88,27.82,27.88,555670.0,27.88,27.88,27.82,27.88,555670.0
2017-06-21 15:30:00,27.88,27.92,27.83,27.92,1410684.0,27.88,27.92,27.83,27.92,1410684.0
2017-06-22 09:30:00,27.96,27.99,27.85,27.86,323307.0,27.96,27.99,27.85,27.86,323307.0
2017-06-22 10:00:00,27.87,27.91,27.78,27.8,680925.0,27.87,27.91,27.78,27.8,680925.0
2017-06-22 10:30:00,27.8,27.8,27.74,27.79,385795.0,27.8,27.8,27.74,27.79,385795.0
2017-06-22 11:00:00,27.8,27.96,27.79,27.93,407934.0,27.8,27.96,27.79,27.93,407934.0
2017-06-22 11:30:00,27.93,27.93,27.87,27.89,350402.0,27.93,27.93,27.87,27.89,350402.0
2017-06-22 12:00:00,27.89,27.92,27.86,27.88,264792.0,27.89,27.92,27.86,27.88,264792.0
2017-06-22 12:30:00,27.89,27.91,27.88,27.9,295027.0,27.89,27.91,27.88,27.9,295027.0
2017-06-22 13:00:00,27.89,28.0,27.89,27.96,295653.0,27.89,28.0,27.89,27.96,295653.0
2017-06-22 13:30:00,27.96,27.96,27.88,27.89,171330.0,27.96,27.96,27.88,27.89,171330.0
2017-06-22 14:00:00,27.88,27.93,27.88,27.91,147888.0,27.88,27.93,27.88,27.91,147888.0
2017-06-22 14:30:00,27.91,27.91,27.86,27.88,237462.0,27.91,27.91,27.86,27.88,237462.0
2017-06-22 15:00:00,27.88,27.92,27.85,27.91,276345.0,27.88,27.92,27.85,27.91,276345.0
2017-06-22 15:30:00,27.91,27.93,27.81,27.85,1180189.0,27.91,27.93,27.81,27.85,1180189.0
2017-06-23 09:30:00,27.9,27.92,27.72,27.75,689041.0,27.9,27.92,27.72,27.75,689041.0
2017-06-23 10:00:00,27.75,27.79,27.71,27.76,664665.0,27.75,27.79,27.71,27.76,664665.0
2017-06-23 10:30:00,27.76,27.82,27.72,27.79,499541.0,27.76,27.82,27.72,27.79,499541.0
2017-06-23 11:00:00,27.79,27.81,27.76,27.8,394233.0,27.79,27.81,27.76,27.8,394233.0
2017-06-23 11:30:00,27.8,27.84,27.78,27.83,275821.0,27.8,27.84,27.78,27.83,275821.0
2017-06-23 12:00:00,27.83,27.84,27.82,27.84,146473.0,27.83,27.84,27.82,27.84,146473.0
2017-06-23 12:30:00,27.84,27.93,27.83,27.9,150444.0,27.84,27.93,27.83,27.9,150444.0
2017-06-23 13:00:00,27.9,27.96,27.89,27.95,230471.0,27.9,27.96,27.89,27.95,230471.0
2017-06-23 13:30:00,27.95,27.97,27.93,27.95,135696.0,27.95,27.97,27.93,27.95,135696.0
2017-06-23 14:00:00,27.95,27.97,27.92,27.95,145352.0,27.95,27.97,27.92,27.95,145352.0
2017-06-23 14:30:00,27.94,27.98,27.92,27.94,163837.0,27.94,27.98,27.92,27.94,163837.0
2017-06-23 15:00:00,27.94,27.95,27.9,27.95,338323.0,27.94,27.95,27.9,27.95,338323.0
2017-06-23 15:30:00,27.95,28.12,27.94,28.1,1855379.0,27.95,28.12,27.94,28.1,1855379.0
2017-06-26 09:30:00,28.16,28.26,27.94,27.94,678251.0,28.16,28.26,27.94,27.94,678251.0
2017-06-26 10:00:00,27.95,28.0,27.85,27.86,535255.0,27.95,28.0,27.85,27.86,535255.0
2017-06-26 10:30:00,27.86,27.88,27.69,27.77,594532.0,27.86,27.88,27.69,27.77,594532.0
2017-06-26 11:00:00,27.78,27.8,27.71,27.77,538094.0,27.78,27.8,27.71,27.77,538094.0
2017-06-26 11:30:00,27.77,27.79,27.69,27.78,306774.0,27.77,27.79,27.69,27.78,306774.0
2017-06-26 12:00:00,27.78,27.78,27.71,27.72,249880.0,27.78,27.78,27.71,27.72,249880.0
2017-06-26 12:30:00,27.72,27.76,27.72,27.75,380006.0,27.72,27.76,27.72,27.75,380006.0
2017-06-26 13:00:00,27.75,27.83,27.68,27.82,392212.0,27.75,27.83,27.68,27.82,392212.0
2017-06-26 13:30:00,27.81,27.83,27.78,27.82,387266.0,27.81,27.83,27.78,27.82,387266.0
2017-06-26 14:00:00,27.82,27.82,27.71,27.75,234211.0,27.82,27.82,27.71,27.75,234211.0
2017-06-26 14:30:00,27.75,27.81,27.74,27.76,257317.0,27.75,27.81,27.74,27.76,257317.0
2017-06-26 15:00:00,27.76,27.77,27.7,27.74,382971.0,27.76,27.77,27.7,27.74,382971.0
2017-06-26 15:30:00,27.75,27.75,27.69,27.71,1236602.0,27.75,27.75,27.69,27.71,1236602.0
2017-06-27 09:30:00,27.78,28.02,27.61,28.0,1521681.0,27.78,28.02,27.61,28.0,1521681.0
2017-06-27 10:00:00,28.0,28.01,27.87,27.96,682495.0,28.0,28.01,27.87,27.96,682495.0
2017-06-27 10:30:00,27.96,28.16,27.91,28.07,888568.0,27.96,28.16,27.91,28.07,888568.0
2017-06-27 11:00:00,28.06,28.13,27.97,27.99,396631.0,28.06,28.13,27.97,27.99,396631.0
2017-06-27 11:30:00,27.99,28.04,27.97,28.0,317764.0,27.99,28.04,27.97,28.0,317764.0
2017-06-27 12:00:00,27.99,28.0,27.93,27.96,427599.0,27.99,28.0,27.93,27.96,427599.0
2017-06-27 12:30:00,27.96,27.97,27.86,27.87,483415.0,27.96,27.97,27.86,27.87,483415.0
2017-06-27 13:00:00,27.87,27.9,27.8,27.89,516246.0,27.87,27.9,27.8,27.89,516246.0
2017-06-27 13:30:00,27.89,27.92,27.73,27.8,1259473.0,27.89,27.92,27.73,27.8,1259473.0
2017-06-27 14:00:00,27.81,27.99,27.79,27.96,487456.0,27.81,27.99,27.79,27.96,487456.0
2017-06-27 14:30:00,27.95,27.96,27.87,27.89,324537.0,27.95,27.96,27.87,27.89,324537.0
2017-06-27 15:00:00,27.89,27.94,27.85,27.88,549242.0,27.89,27.94,27.85,27.88,549242.0
2017-06-27 15:30:00,27.88,27.9,27.78,27.82,1997455.0,27.88,27.9,27.78,27.82,1997455.0
2017-06-28 09:30:00,28.0,28.22,27.95,28.09,1111590.0,28.0,28.22,27.95,28.09,1111590.0
2017-06-28 10:00:00,28.08,28.34,28.02,28.26,2708370.0,28.08,28.34,28.02,28.26,2708370.0
2017-06-28 10:30:00,28.27,28.32,28.23,28.26,1311867.0,28.27,28.32,28.23,28.26,1311867.0
2017-06-28 11:00:00,28.26,28.27,28.18,28.22,1264252.0,28.26,28.27,28.18,28.22,1264252.0
2017-06-28 11:30:00,28.22,28.23,28.14,28.15,1486439.0,28.22,28.23,28.14,28.15,1486439.0
2017-06-28 12:00:00,28.16,28.16,28.06,28.13,1592417.0,28.16,28.16,28.06,28.13,1592417.0
2017-06-28 12:30:00,28.13,28.16,28.09,28.14,1810857.0,28.13,28.16,28.09,28.14,1810857.0
2017-06-28 13:00:00,28.14,28.14,28.01,28.02,1047294.0,28.14,28.14,28.01,28.02,1047294.0
2017-06-28 13:30:00,28.02,28.07,27.95,28.05,1109037.0,28.02,28.07,27.95,28.05,1109037.0
2017-06-28 14:00:00,28.05,28.08,27.99,27.99,1076725.0,28.05,28.08,27.99,27.99,1076725.0
2017-06-28 14:30:00,27.99,28.01,27.95,27.97,1173100.0,27.99,28.01,27.95,27.97,1173100.0
2017-06-28 15:00:00,27.98,28.09,27.94,28.08,1256319.0,27.98,28.09,27.94,28.08,1256319.0
2017-06-28 15:30:00,28.09,28.13,28.04,28.11,2133756.0,28.09,28.13,28.04,28.11,2133756.0
2017-06-29 09:30:00,28.11,28.11,27.59,27.64,771151.0,28.11,28.11,27.59,27.64,771151.0
2017-06-29 10:00:00,27.64,27.67,27.53,27.62,518669.0,27.64,27.67,27.53,27.62,518669.0
2017-06-29 10:30:00,27.62,27.74,27.59,27.73,441140.0,27.62,27.74,27.59,27.73,441140.0
2017-06-29 11:00:00,27.73,27.74,27.55,27.56,377076.0,27.73,27.74,27.55,27.56,377076.0
2017-06-29 11:30:00,27.56,27.68,27.53,27.57,235278.0,27.56,27.68,27.53,27.57,235278.0
2017-06-29 12:00:00,27.57,27.63,27.55,27.63,171637.0,27.57,27.63,27.55,27.63,171637.0
2017-06-29 12:30:00,27.64,27.72,27.6,27.6,270882.0,27.64,27.72,27.6,27.6,270882.0
2017-06-29 13:00:00,27.6,27.62,27.47,27.49,309764.0,27.6,27.62,27.47,27.49,309764.0
2017-06-29 13:30:00,27.49,27.63,27.48,27.62,317458.0,27.49,27.63,27.48,27.62,317458.0
2017-06-29 14:00:00,27.62,27.76,27.59,27.74,398802.0,27.62,27.76,27.59,27.74,398802.0
2017-06-29 14:30:00,27.75,27.81,27.73,27.8,861204.0,27.75,27.81,27.73,27.8,861204.0
2017-06-29 15:00:00,27.8,27.84,27.77,27.8,600838.0,27.8,27.84,27.77,27.8,600838.0
2017-06-29 15:30:00,27.79,27.86,27.79,27.82,1520857.0,27.79,27.86,27.79,27.82,1520857.0
2017-06-30 09:30:00,27.9,28.11,27.75,27.75,548152.0,27.9,28.11,27.75,27.75,548152.0
2017-06-30 10:00:00,27.75,27.79,27.71,27.76,224304.0,27.75,27.79,27.71,27.76,224304.0
2017-06-30 10:30:00,27.77,27.82,27.74,27.77,229559.0,27.77,27.82,27.74,27.77,229559.0
2017-06-30 11:00:00,27.77,27.81,27.71,27.72,323485.0,27.77,27.81,27.71,27.72,323485.0
2017-06-30 11:30:00,27.72,27.76,27.68,27.72,209100.0,27.72,27.76,27.68,27.72,209100.0
2017-06-30 12:00:00,27.71,27.73,27.67,27.69,222829.0,27.71,27.73,27.67,27.69,222829.0
2017-06-30 12:30:00,27.7,27.7,27.63,27.7,351432.0,27.7,27.7,27.63,27.7,351432.0
2017-06-30 13:00:00,27.69,27.75,27.68,27.74,186439.0,27.69,27.75,27.68,27.74,186439.0
2017-06-30 13:30:00,27.74,27.75,27.7,27.73,139196.0,27.74,27.75,27.7,27.73,139196.0
2017-06-30 14:00:00,27.73,27.74,27.67,27.68,177394.0,27.73,27.74,27.67,27.68,177394.0
2017-06-30 14:30:00,27.68,27.78,27.68,27.75,335952.0,27.68,27.78,27.68,27.75,335952.0
2017-06-30 15:00:00,27.75,27.8,27.73,27.8,425245.0,27.75,27.8,27.73,27.8,425245.0
2017-06-30 15:30:00,27.8,27.81,27.71,27.71,767961.0,27.8,27.81,27.71,27.71,767961.0
2017-07-03 09:30:00,27.85,27.97,27.73,27.81,414317.0,27.85,27.97,27.73,27.81,414317.0
2017-07-03 10:00:00,27.81,27.87,27.75,27.8,433227.0,27.81,27.87,27.75,27.8,433227.0
2017-07-03 10:30:00,27.8,27.81,27.7,27.76,205149.0,27.8,27.81,27.7,27.76,205149.0
2017-07-03 11:00:00,27.76,27.76,27.67,27.67,199239.0,27.76,27.76,27.67,27.67,199239.0
2017-07-03 11:30:00,27.67,27.72,27.61,27.64,191874.0,27.67,27.72,27.61,27.64,191874.0
2017-07-03 12:00:00,27.65,27.66,27.58,27.65,141966.0,27.65,27.66,27.58,27.65,141966.0
2017-07-03 12:30:00,27.65,27.68,27.61,27.61,347791.0,27.65,27.68,27.61,27.61,347791.0
2017-07-05 09:30:00,27.57,27.73,27.46,27.49,898979.0,27.57,27.73,27.46,27.49,898979.0
2017-07-05 10:00:00,27.49,27.6,27.47,27.52,310195.0,27.49,27.6,27.47,27.52,310195.0
2017-07-05 10:30:00,27.52,27.59,27.51,27.55,706156.0,27.52,27.59,27.51,27.55,706156.0
2017-07-05 11:00:00,27.55,27.63,27.54,27.62,236879.0,27.55,27.63,27.54,27.62,236879.0
2017-07-05 11:30:00,27.62,27.63,27.54,27.62,189120.0,27.62,27.63,27.54,27.62,189120.0
2017-07-05 12:00:00,27.61,27.64,27.57,27.57,208142.0,27.61,27.64,27.57,27.57,208142.0
2017-07-05 12:30:00,27.57,27.61,27.54,27.55,299512.0,27.57,27.61,27.54,27.55,299512.0
2017-07-05 13:00:00,27.55,27.59,27.5,27.5,494666.0,27.55,27.59,27.5,27.5,494666.0
2017-07-05 13:30:00,27.51,27.59,27.5,27.58,274029.0,27.51,27.59,27.5,27.58,274029.0
2017-07-05 14:00:00,27.59,27.68,27.54,27.68,534721.0,27.59,27.68,27.54,27.68,534721.0
2017-07-05 14:30:00,27.67,27.7,27.62,27.64,280593.0,27.67,27.7,27.62,27.64,280593.0
2017-07-05 15:00:00,27.64,27.65,27.61,27.61,435052.0,27.64,27.65,27.61,27.61,435052.0
2017-07-05 15:30:00,27.62,27.69,27.61,27.63,1186045.0,27.62,27.69,27.61,27.63,1186045.0
2017-07-06 09:30:00,27.44,27.56,27.35,27.43,386752.0,27.44,27.56,27.35,27.43,386752.0
2017-07-06 10:00:00,27.44,27.44,27.26,27.32,332797.0,27.44,27.44,27.26,27.32,332797.0
2017-07-06 10:30:00,27.31,27.38,27.29,27.36,229215.0,27.31,27.38,27.29,27.36,229215.0
2017-07-06 11:00:00,27.36,27.4,27.32,27.39,311938.0,27.36,27.4,27.32,27.39,311938.0
2017-07-06 11:30:00,27.39,27.45,27.38,27.42,213471.0,27.39,27.45,27.38,27.42,213471.0
2017-07-06 12:00:00,27.42,27.45,27.34,27.35,110888.0,27.42,27.45,27.34,27.35,110888.0
2017-07-06 12:30:00,27.35,27.41,27.34,27.37,117814.0,27.35,27.41,27.34,27.37,117814.0
2017-07-06 13:00:00,27.38,27.43,27.35,27.4,310113.0,27.38,27.43,27.35,27.4,310113.0
2017-07-06 13:30:00,27.39,27.4,27.35,27.39,225492.0,27.39,27.4,27.35,27.39,225492.0
2017-07-06 14:00:00,27.39,27.39,27.29,27.34,263491.0,27.39,27.39,27.29,27.34,263491.0
2017-07-06 14:30:00,27.34,27.36,27.3,27.32,327372.0,27.34,27.36,27.3,27.32,327372.0
2017-07-06 15:00:00,27.32,27.34,27.27,27.3,382684.0,27.32,27.34,27.27,27.3,382684.0
2017-07-06 15:30:00,27.29,27.33,27.26,27.32,857342.0,27.29,27.33,27.26,27.32,857342.0
2017-07-07 09:30:00,27.44,27.54,27.4,27.48,398918.0,27.44,27.54,27.4,27.48,398918.0
2017-07-07 10:00:00,27.48,27.52,27.42,27.47,270343.0,27.48,27.52,27.42,27.47,270343.0
2017-07-07 10:30:00,27.47,27.51,27.44,27.45,233523.0,27.47,27.51,27.44,27.45,233523.0
2017-07-07 11:00:00,27.45,27.51,27.42,27.5,252869.0,27.45,27.51,27.42,27.5,252869.0
2017-07-07 11:30:00,27.49,27.53,27.47,27.51,278904.0,27.49,27.53,27.47,27.51,278904.0
2017-07-07 12:00:00,27.51,27.54,27.49,27.52,169435.0,27.51,27.54,27.49,27.52,169435.0
2017-07-07 12:30:00,27.53,27.57,27.52,27.56,95636.0,27.53,27.57,27.52,27.56,95636.0
2017-07-07 13:00:00,27.57,27.59,27.53,27.54,85202.0,27.57,27.59,27.53,27.54,85202.0
2017-07-07 13:30:00,27.53,27.54,27.45,27.49,139060.0,27.53,27.54,27.45,27.49,139060.0
2017-07-07 14:00:00,27.5,27.57,27.47,27.56,144716.0,27.5,27.57,27.47,27.56,144716.0
2017-07-07 14:30:00,27.56,27.62,27.54,27.55,236903.0,27.56,27.62,27.54,27.55,236903.0
2017-07-07 15:00:00,27.55,27.57,27.53,27.56,211070.0,27.55,27.57,27.53,27.56,211070.0
2017-07-07 15:30:00,27.56,27.6,27.53,27.59,562943.0,27.56,27.6,27.53,27.59,562943.0
2017-07-10 09:30:00,27.59,27.65,27.46,27.48,310335.0,27.59,27.65,27.46,27.48,310335.0
2017-07-10 10:00:00,27.47,27.57,27.44,27.55,76389.0,27.47,27.57,27.44,27.55,76389.0
2017-07-10 10:30:00,27.56,27.63,27.55,27.62,119072.0,27.56,27.63,27.55,27.62,119072.0
2017-07-10 11:00:00,27.61,27.62,27.56,27.6,111771.0,27.61,27.62,27.56,27.6,111771.0
2017-07-10 11:30:00,27.6,27.63,27.59,27.62,90651.0,27.6,27.63,27.59,27.62,90651.0
2017-07-10 12:00:00,27.62,27.64,27.6,27.61,197996.0,27.62,27.64,27.6,27.61,197996.0
2017-07-10 12:30:00,27.61,27.62,27.59,27.61,89187.0,27.61,27.62,27.59,27.61,89187.0
2017-07-10 13:00:00,27.6,27.61,27.55,27.56,140077.0,27.6,27.61,27.55,27.56,140077.0
2017-07-10 13:30:00,27.55,27.57,27.52,27.54,109334.0,27.55,27.57,27.52,27.54,109334.0
2017-07-10 14:00:00,27.53,27.55,27.46,27.48,194603.0,27.53,27.55,27.46,27.48,194603.0
2017-07-10 14:30:00,27.47,27.53,27.45,27.53,144431.0,27.47,27.53,27.45,27.53,144431.0
2017-07-10 15:00:00,27.53,27.56,27.51,27.55,163613.0,27.53,27.56,27.51,27.55,163613.0
2017-07-10 15:30:00,27.55,27.61,27.54,27.56,516678.0,27.55,27.61,27.54,27.56,516678.0
2017-07-11 09:30:00,27.54,27.58,27.44,27.47,264827.0,27.54,27.58,27.44,27.47,264827.0
2017-07-11 10:00:00,27.48,27.52,27.44,27.5,195402.0,27.48,27.52,27.44,27.5,195402.0
2017-07-11 10:30:00,27.5,27.52,27.44,27.48,212823.0,27.5,27.52,27.44,27.48,212823.0
2017-07-11 11:00:00,27.47,27.48,27.27,27.35,512684.0,27.47,27.48,27.27,27.35,512684.0
2017-07-11 11:30:00,27.35,27.46,27.34,27.41,164006.0,27.35,27.46,27.34,27.41,164006.0
2017-07-11 12:00:00,27.41,27.44,27.4,27.43,118623.0,27.41,27.44,27.4,27.43,118623.0
2017-07-11 12:30:00,27.43,27.5,27.39,27.49,106069.0,27.43,27.5,27.39,27.49,106069.0
2017-07-11 13:00:00,27.5,27.5,27.45,27.45,74835.0,27.5,27.5,27.45,27.45,74835.0
2017-07-11 13:30:00,27.45,27.53,27.45,27.53,66418.0,27.45,27.53,27.45,27.53,66418.0
2017-07-11 14:00:00,27.53,27.54,27.47,27.49,109690.0,27.53,27.54,27.47,27.49,109690.0
2017-07-11 14:30:00,27.5,27.53,27.48,27.49,151121.0,27.5,27.53,27.48,27.49,151121.0
2017-07-11 15:00:00,27.5,27.55,27.49,27.54,133119.0,27.5,27.55,27.49,27.54,133119.0
2017-07-11 15:30:00,27.54,27.59,27.54,27.55,1068776.0,27.54,27.59,27.54,27.55,1068776.0
2017-07-12 09:30:00,27.68,27.77,27.53,27.76,222473.0,27.68,27.77,27.53,27.76,222473.0
2017-07-12 10:00:00,27.76,27.87,27.75,27.87,308900.0,27.76,27.87,27.75,27.87,308900.0
2017-07-12 10:30:00,27.87,27.88,27.8,27.84,207742.0,27.87,27.88,27.8,27.84,207742.0
2017-07-12 11:00:00,27.85,27.89,27.81,27.85,190330.0,27.85,27.89,27.81,27.85,190330.0
2017-07-12 11:30:00,27.85,27.87,27.81,27.85,173602.0,27.85,27.87,27.81,27.85,173602.0
2017-07-12 12:00:00,27.85,27.86,27.8,27.84,123464.0,27.85,27.86,27.8,27.84,123464.0
2017-07-12 12:30:00,27.84,27.84,27.8,27.83,65866.0,27.84,27.84,27.8,27.83,65866.0
2017-07-12 13:00:00,27.83,27.85,27.79,27.81,107357.0,27.83,27.85,27.79,27.81,107357.0
2017-07-12 13:30:00,27.81,27.82,27.79,27.8,122603.0,27.81,27.82,27.79,27.8,122603.0
2017-07-12 14:00:00,27.8,27.88,27.79,27.85,261245.0,27.8,27.88,27.79,27.85,261245.0
2017-07-12 14:30:00,27.85,27.88,27.83,27.87,248039.0,27.85,27.88,27.83,27.87,248039.0
2017-07-12 15:00:00,27.86,27.93,27.86,27.89,484395.0,27.86,27.93,27.86,27.89,484395.0
2017-07-12 15:30:00,27.89,27.89,27.78,27.82,557332.0,27.89,27.89,27.78,27.82,557332.0
2017-07-13 09:30:00,27.82,27.82,27.64,27.71,353890.0,27.82,27.82,27.64,27.71,353890.0
2017-07-13 10:00:00,27.7,27.73,27.58,27.62,216840.0,27.7,27.73,27.58,27.62,216840.0
2017-07-13 10:30:00,27.62,27.67,27.58,27.62,114889.0,27.62,27.67,27.58,27.62,114889.0
2017-07-13 11:00:00,27.63,27.67,27.62,27.66,236252.0,27.63,27.67,27.62,27.66,236252.0
2017-07-13 11:30:00,27.66,27.72,27.65,27.7,157822.0,27.66,27.72,27.65,27.7,157822.0
2017-07-13 12:00:00,27.7,27.73,27.68,27.71,71720.0,27.7,27.73,27.68,27.71,71720.0
2017-07-13 12:30:00,27.71,27.73,27.69,27.71,71685.0,27.71,27.73,27.69,27.71,71685.0
2017-07-13 13:00:00,27.71,27.72,27.66,27.68,76741.0,27.71,27.72,27.66,27.68,76741.0
2017-07-13 13:30:00,27.68,27.68,27.57,27.59,568544.0,27.68,27.68,27.57,27.59,568544.0
2017-07-13 14:00:00,27.59,27.63,27.56,27.59,151612.0,27.59,27.63,27.56,27.59,151612.0
2017-07-13 14:30:00,27.59,27.68,27.57,27.66,208704.0,27.59,27.68,27.57,27.66,208704.0
2017-07-13 15:00:00,27.67,27.68,27.59,27.6,221634.0,27.67,27.68,27.59,27.6,221634.0
2017-07-13 15:30:00,27.6,27.63,27.58,27.6,1141255.0,27.6,27.63,27.58,27.6,1141255.0
2017-07-14 09:30:00,27.67,27.82,27.63,27.73,383380.0,27.67,27.82,27.63,27.73,383380.0
2017-07-14 10:00:00,27.73,27.8,27.65,27.78,391403.0,27.73,27.8,27.65,27.78,391403.0
2017-07-14 10:30:00,27.78,27.83,27.75,27.8,188988.0,27.78,27.83,27.75,27.8,188988.0
2017-07-14 11:00:00,27.79,27.83,27.78,27.82,105337.0,27.79,27.83,27.78,27.82,105337.0
2017-07-14 11:30:00,27.83,27.83,27.79,27.82,95460.0,27.83,27.83,27.79,27.82,95460.0
2017-07-14 12:00:00,27.81,27.83,27.8,27.82,158966.0,27.81,27.83,27.8,27.82,158966.0
2017-07-14 12:30:00,27.82,27.86,27.82,27.84,91594.0,27.82,27.86,27.82,27.84,91594.0
2017-07-14 13:00:00,27.85,27.86,27.82,27.83,173327.0,27.85,27.86,27.82,27.83,173327.0
2017-07-14 13:30:00,27.83,27.84,27.79,27.8,138277.0,27.83,27.84,27.79,27.8,138277.0
2017-07-14 14:00:00,27.8,27.83,27.8,27.8,176916.0,27.8,27.83,27.8,27.8,176916.0
2017-07-14 14:30:00,27.8,27.81,27.74,27.74,109144.0,27.8,27.81,27.74,27.74,109144.0
2017-07-14 15:00:00,27.75,27.79,27.74,27.79,136919.0,27.75,27.79,27.74,27.79,136919.0
2017-07-14 15:30:00,27.79,27.82,27.76,27.78,607797.0,27.79,27.82,27.76,27.78,607797.0
2017-07-17 09:30:00,27.77,27.86,27.66,27.67,326365.0,27.77,27.86,27.66,27.67,326365.0
2017-07-17 10:00:00,27.66,27.73,27.66,27.7,205199.0,27.66,27.73,27.66,27.7,205199.0
2017-07-17 10:30:00,27.7,27.73,27.65,27.73,224121.0,27.7,27.73,27.65,27.73,224121.0
2017-07-17 11:00:00,27.74,27.81,27.6,27.64,546525.0,27.74,27.81,27.6,27.64,546525.0
2017-07-17 11:30:00,27.64,27.64,27.55,27.55,156210.0,27.64,27.64,27.55,27.55,156210.0
2017-07-17 12:00:00,27.55,27.57,27.5,27.53,151666.0,27.55,27.57,27.5,27.53,151666.0
2017-07-17 12:30:00,27.54,27.59,27.53,27.58,51508.0,27.54,27.59,27.53,27.58,51508.0
2017-07-17 13:00:00,27.59,27.62,27.56,27.61,55850.0,27.59,27.62,27.56,27.61,55850.0
2017-07-17 13:30:00,27.61,27.64,27.6,27.63,457396.0,27.61,27.64,27.6,27.63,457396.0
2017-07-17 14:00:00,27.63,27.63,27.59,27.61,240245.0,27.63,27.63,27.59,27.61,240245.0
2017-07-17 14:30:00,27.61,27.68,27.6,27.67,187498.0,27.61,27.68,27.6,27.67,187498.0
2017-07-17 15:00:00,27.68,27.72,27.66,27.7,366475.0,27.68,27.72,27.66,27.7,366475.0
2017-07-17 15:30:00,27.69,27.71,27.67,27.7,538661.0,27.69,27.71,27.67,27.7,538661.0
2017-07-18 09:30:00,27.71,27.71,27.57,27.61,197935.0,27.71,27.71,27.57,27.61,197935.0
2017-07-18 10:00:00,27.62,27.7,27.61,27.67,142067.0,27.62,27.7,27.61,27.67,142067.0
2017-07-18 10:30:00,27.67,27.72,27.59,27.7,208074.0,27.67,27.72,27.59,27.7,208074.0
2017-07-18 11:00:00,27.7,27.72,27.68,27.71,96365.0,27.7,27.72,27.68,27.71,96365.0
2017-07-18 11:30:00,27.71,27.74,27.69,27.73,88117.0,27.71,27.74,27.69,27.73,88117.0
2017-07-18 12:00:00,27.73,27.74,27.7,27.71,77155.0,27.73,27.74,27.7,27.71,77155.0
2017-07-18 12:30:00,27.71,27.72,27.66,27.67,160971.0,27.71,27.72,27.66,27.67,160971.0
2017-07-18 13:00:00,27.67,27.67,27.63,27.66,279080.0,27.67,27.67,27.63,27.66,279080.0
2017-07-18 13:30:00,27.66,27.72,27.65,27.71,125472.0,27.66,27.72,27.65,27.71,125472.0
2017-07-18 14:00:00,27.72,27.72,27.66,27.68,139384.0,27.72,27.72,27.66,27.68,139384.0
2017-07-18 14:30:00,27.67,27.72,27.66,27.72,149219.0,27.67,27.72,27.66,27.72,149219.0
2017-07-18 15:00:00,27.72,27.78,27.7,27.77,291644.0,27.72,27.78,27.7,27.77,291644.0
2017-07-18 15:30:00,27.77,27.84,27.76,27.8,865501.0,27.77,27.84,27.76,27.8,865501.0
2017-07-19 09:30:00,27.84,27.91,27.79,27.89,247106.0,27.84,27.91,27.79,27.89,247106.0
2017-07-19 10:00:00,27.88,27.96,27.85,27.88,341051.0,27.88,27.96,27.85,27.88,341051.0
2017-07-19 10:30:00,27.87,27.88,27.79,27.86,96635.0,27.87,27.88,27.79,27.86,96635.0
2017-07-19 11:00:00,27.86,27.86,27.79,27.8,267162.0,27.86,27.86,27.79,27.8,267162.0
2017-07-19 11:30:00,27.8,27.92,27.8,27.91,275428.0,27.8,27.92,27.8,27.91,275428.0
2017-07-19 12:00:00,27.91,27.92,27.89,27.9,99908.0,27.91,27.92,27.89,27.9,99908.0
2017-07-19 12:30:00,27.9,27.93,27.86,27.89,121161.0,27.9,27.93,27.86,27.89,121161.0
2017-07-19 13:00:00,27.89,27.91,27.86,27.87,61153.0,27.89,27.91,27.86,27.87,61153.0
2017-07-19 13:30:00,27.88,27.89,27.83,27.87,70074.0,27.88,27.89,27.83,27.87,70074.0
2017-07-19 14:00:00,27.87,27.91,27.86,27.89,129210.0,27.87,27.91,27.86,27.89,129210.0
2017-07-19 14:30:00,27.89,27.9,27.87,27.88,90172.0,27.89,27.9,27.87,27.88,90172.0
2017-07-19 15:00:00,27.88,27.9,27.85,27.85,276598.0,27.88,27.9,27.85,27.85,276598.0
2017-07-19 15:30:00,27.86,27.93,27.85,27.93,591017.0,27.86,27.93,27.85,27.93,591017.0
2017-07-20 09:30:00,27.97,28.06,27.93,28.03,211956.0,27.97,28.06,27.93,28.03,211956.0
2017-07-20 10:00:00,28.03,28.03,27.87,27.88,221184.0,28.03,28.03,27.87,27.88,221184.0
2017-07-20 10:30:00,27.89,27.92,27.82,27.9,259911.0,27.89,27.92,27.82,27.9,259911.0
2017-07-20 11:00:00,27.91,27.94,27.9,27.91,240295.0,27.91,27.94,27.9,27.91,240295.0
2017-07-20 11:30:00,27.91,27.93,27.85,27.86,598928.0,27.91,27.93,27.85,27.86,598928.0
2017-07-20 12:00:00,27.86,27.88,27.83,27.85,797480.0,27.86,27.88,27.83,27.85,797480.0
2017-07-20 12:30:00,27.84,27.9,27.84,27.85,434867.0,27.84,27.9,27.84,27.85,434867.0
2017-07-20 13:00:00,27.85,27.87,27.83,27.85,717335.0,27.85,27.87,27.83,27.85,717335.0
2017-07-20 13:30:00,27.85,27.87,27.81,27.85,430718.0,27.85,27.87,27.81,27.85,430718.0
2017-07-20 14:00:00,27.85,27.86,27.82,27.84,210563.0,27.85,27.86,27.82,27.84,210563.0
2017-07-20 14:30:00,27.84,27.86,27.77,27.78,337653.0,27.84,27.86,27.77,27.78,337653.0
2017-07-20 15:00:00,27.78,27.79,27.74,27.76,481370.0,27.78,27.79,27.74,27.76,481370.0
2017-07-20 15:30:00,27.76,27.78,27.73,27.75,753450.0,27.76,27.78,27.73,27.75,753450.0
2017-07-21 09:30:00,27.62,27.78,27.62,27.78,843121.0,27.62,27.78,27.62,27.78,843121.0
2017-07-21 10:00:00,27.78,27.84,27.73,27.73,554714.0,27.78,27.84,27.73,27.73,554714.0
2017-07-21 10:30:00,27.74,27.79,27.69,27.72,301459.0,27.74,27.79,27.69,27.72,301459.0
2017-07-21 11:00:00,27.72,27.77,27.69,27.75,352752.0,27.72,27.77,27.69,27.75,352752.0
2017-07-21 11:30:00,27.75,27.85,27.74,27.85,264435.0,27.75,27.85,27.74,27.85,264435.0
2017-07-21 12:00:00,27.85,27.85,27.77,27.79,166565.0,27.85,27.85,27.77,27.79,166565.0
2017-07-21 12:30:00,27.79,27.8,27.73,27.76,105122.0,27.79,27.8,27.73,27.76,105122.0
2017-07-21 13:00:00,27.75,27.76,27.69,27.7,129518.0,27.75,27.76,27.69,27.7,129518.0
2017-07-21 13:30:00,27.69,27.7,27.64,27.69,117156.0,27.69,27.7,27.64,27.69,117156.0
2017-07-21 14:00:00,27.68,27.69,27.62,27.63,104299.0,27.68,27.69,27.62,27.63,104299.0
2017-07-21 14:30:00,27.64,27.64,27.59,27.6,192629.0,27.64,27.64,27.59,27.6,192629.0
2017-07-21 15:00:00,27.6,27.6,27.55,27.55,259013.0,27.6,27.6,27.55,27.55,259013.0
2017-07-21 15:30:00,27.55,27.62,27.54,27.61,804450.0,27.55,27.62,27.54,27.61,804450.0
2017-07-24 09:30:00,27.62,27.65,27.44,27.52,531847.0,27.62,27.65,27.44,27.52,531847.0
2017-07-24 10:00:00,27.52,27.62,27.51,27.57,204641.0,27.52,27.62,27.51,27.57,204641.0
2017-07-24 10:30:00,27.57,27.58,27.51,27.53,264563.0,27.57,27.58,27.51,27.53,264563.0
2017-07-24 11:00:00,27.53,27.63,27.52,27.58,340624.0,27.53,27.63,27.52,27.58,340624.0
2017-07-24 11:30:00,27.58,27.61,27.56,27.57,200610.0,27.58,27.61,27.56,27.57,200610.0
2017-07-24 12:00:00,27.57,27.64,27.56,27.6,156654.0,27.57,27.64,27.56,27.6,156654.0
2017-07-24 12:30:00,27.61,27.62,27.58,27.6,289046.0,27.61,27.62,27.58,27.6,289046.0
2017-07-24 13:00:00,27.6,27.7,27.57,27.65,622306.0,27.6,27.7,27.57,27.65,622306.0
2017-07-24 13:30:00,27.65,27.65,27.62,27.64,124255.0,27.65,27.65,27.62,27.64,124255.0
2017-07-24 14:00:00,27.65,27.66,27.64,27.65,157199.0,27.65,27.66,27.64,27.65,157199.0
2017-07-24 14:30:00,27.65,27.67,27.6,27.63,412900.0,27.65,27.67,27.6,27.63,412900.0
2017-07-24 15:00:00,27.64,27.69,27.63,27.67,294168.0,27.64,27.69,27.63,27.67,294168.0
2017-07-24 15:30:00,27.66,27.67,27.59,27.63,974958.0,27.66,27.67,27.59,27.63,974958.0
2017-07-25 09:30:00,27.72,27.77,27.54,27.64,357431.0,27.72,27.77,27.54,27.64,357431.0
2017-07-25 10:00:00,27.64,27.68,27.6,27.66,383641.0,27.64,27.68,27.6,27.66,383641.0
2017-07-25 10:30:00,27.67,27.81,27.6,27.6,676374.0,27.67,27.81,27.6,27.6,676374.0
2017-07-25 11:00:00,27.6,27.64,27.58,27.6,240883.0,27.6,27.64,27.58,27.6,240883.0
2017-07-25 11:30:00,27.6,27.62,27.57,27.59,117922.0,27.6,27.62,27.57,27.59,117922.0
2017-07-25 12:00:00,27.59,27.6,27.51,27.54,205455.0,27.59,27.6,27.51,27.54,205455.0
2017-07-25 12:30:00,27.54,27.62,27.53,27.6,114930.0,27.54,27.62,27.53,27.6,114930.0
2017-07-25 13:00:00,27.61,27.65,27.59,27.65,162447.0,27.61,27.65,27.59,27.65,162447.0
2017-07-25 13:30:00,27.66,27.66,27.59,27.61,191123.0,27.66,27.66,27.59,27.61,191123.0
2017-07-25 14:00:00,27.61,27.64,27.58,27.62,188255.0,27.61,27.64,27.58,27.62,188255.0
2017-07-25 14:30:00,27.61,27.66,27.59,27.66,169712.0,27.61,27.66,27.59,27.66,169712.0
2017-07-25 15:00:00,27.65,27.65,27.54,27.58,271971.0,27.65,27.65,27.54,27.58,271971.0
2017-07-25 15:30:00,27.58,27.6,27.56,27.58,789667.0,27.58,27.6,27.56,27.58,789667.0
2017-07-26 09:30:00,27.53,27.6,27.49,27.6,242136.0,27.53,27.6,27.49,27.6,242136.0
2017-07-26 10:00:00,27.59,27.62,27.52,27.55,253576.0,27.59,27.62,27.52,27.55,253576.0
2017-07-26 10:30:00,27.55,27.57,27.45,27.51,190042.0,27.55,27.57,27.45,27.51,190042.0
2017-07-26 11:00:00,27.51,27.6,27.51,27.59,309658.0,27.51,27.6,27.51,27.59,309658.0
2017-07-26 11:30:00,27.59,27.59,27.49,27.53,150030.0,27.59,27.59,27.49,27.53,150030.0
2017-07-26 12:00:00,27.52,27.55,27.48,27.49,119963.0,27.52,27.55,27.48,27.49,119963.0
2017-07-26 12:30:00,27.49,27.49,27.41,27.44,202890.0,27.49,27.49,27.41,27.44,202890.0
2017-07-26 13:00:00,27.43,27.45,27.39,27.43,167435.0,27.43,27.45,27.39,27.43,167435.0
2017-07-26 13:30:00,27.43,27.45,27.36,27.37,222493.0,27.43,27.45,27.36,27.37,222493.0
2017-07-26 14:00:00,27.37,27.42,27.35,27.42,302419.0,27.37,27.42,27.35,27.42,302419.0
2017-07-26 14:30:00,27.42,27.44,27.37,27.38,256890.0,27.42,27.44,27.37,27.38,256890.0
2017-07-26 15:00:00,27.38,27.42,27.37,27.4,393706.0,27.38,27.42,27.37,27.4,393706.0
2017-07-26 15:30:00,27.39,27.44,27.35,27.42,1017426.0,27.39,27.44,27.35,27.42,1017426.0
2017-07-27 09:30:00,27.24,27.3,26.68,27.07,2808332.0,27.24,27.3,26.68,27.07,2808332.0
2017-07-27 10:00:00,27.08,27.25,27.06,27.17,1756203.0,27.08,27.25,27.06,27.17,1756203.0
2017-07-27 10:30:00,27.16,27.51,27.11,27.32,1409312.0,27.16,27.51,27.11,27.32,1409312.0
2017-07-27 11:00:00,27.32,27.34,27.18,27.19,423756.0,27.32,27.34,27.18,27.19,423756.0
2017-07-27 11:30:00,27.19,27.24,27.08,27.2,2967734.0,27.19,27.24,27.08,27.2,2967734.0
2017-07-27 12:00:00,27.19,27.22,27.14,27.15,332610.0,27.19,27.22,27.14,27.15,332610.0
2017-07-27 12:30:00,27.16,27.21,27.12,27.17,356325.0,27.16,27.21,27.12,27.17,356325.0
2017-07-27 13:00:00,27.17,27.17,26.93,26.94,494129.0,27.17,27.17,26.93,26.94,494129.0
2017-07-27 13:30:00,26.95,27.07,26.89,27.0,243530.0,26.95,27.07,26.89,27.0,243530.0
2017-07-27 14:00:00,27.0,27.09,27.0,27.04,263092.0,27.0,27.09,27.0,27.04,263092.0
2017-07-27 14:30:00,27.04,27.05,26.91,26.92,386188.0,27.04,27.05,26.91,26.92,386188.0
2017-07-27 15:00:00,26.93,26.96,26.92,26.93,348564.0,26.93,26.96,26.92,26.93,348564.0
2017-07-27 15:30:00,26.94,27.09,26.93,27.05,1391799.0,26.94,27.09,26.93,27.05,1391799.0
2017-07-28 09:30:00,27.08,27.15,26.9,27.0,686429.0,27.08,27.15,26.9,27.0,686429.0
2017-07-28 10:00:00,27.0,27.09,26.95,27.0,655667.0,27.0,27.09,26.95,27.0,655667.0
2017-07-28 10:30:00,27.01,27.17,26.99,27.01,559209.0,27.01,27.17,26.99,27.01,559209.0
2017-07-28 11:00:00,27.01,27.11,26.97,26.99,337216.0,27.01,27.11,26.97,26.99,337216.0
2017-07-28 11:30:00,26.99,27.05,26.95,27.03,371590.0,26.99,27.05,26.95,27.03,371590.0
2017-07-28 12:00:00,27.04,27.09,26.99,27.01,414242.0,27.04,27.09,26.99,27.01,414242.0
2017-07-28 12:30:00,27.02,27.05,27.0,27.04,109775.0,27.02,27.05,27.0,27.04,109775.0
2017-07-28 13:00:00,27.04,27.05,27.01,27.04,100632.0,27.04,27.05,27.01,27.04,100632.0
2017-07-28 13:30:00,27.04,27.06,27.01,27.03,119427.0,27.04,27.06,27.01,27.03,119427.0
2017-07-28 14:00:00,27.04,27.05,27.0,27.02,170845.0,27.04,27.05,27.0,27.02,170845.0
2017-07-28 14:30:00,27.02,27.05,27.01,27.02,123974.0,27.02,27.05,27.01,27.02,123974.0
2017-07-28 15:00:00,27.03,27.04,26.99,26.99,227682.0,27.03,27.04,26.99,26.99,227682.0
2017-07-28 15:30:00,26.99,27.03,26.99,27.01,598756.0,26.99,27.03,26.99,27.01,598756.0
2017-07-31 09:30:00,27.11,27.15,26.86,26.87,451650.0,27.11,27.15,26.86,26.87,451650.0
2017-07-31 10:00:00,26.88,26.92,26.82,26.86,241121.0,26.88,26.92,26.82,26.86,241121.0
2017-07-31 10:30:00,26.87,26.89,26.82,26.82,183273.0,26.87,26.89,26.82,26.82,183273.0
2017-07-31 11:00:00,26.83,26.83,26.76,26.78,247073.0,26.83,26.83,26.76,26.78,247073.0
2017-07-31 11:30:00,26.78,26.82,26.69,26.71,551590.0,26.78,26.82,26.69,26.71,551590.0
2017-07-31 12:00:00,26.71,26.75,26.65,26.74,502461.0,26.71,26.75,26.65,26.74,502461.0
2017-07-31 12:30:00,26.73,26.79,26.72,26.73,302616.0,26.73,26.79,26.72,26.73,302616.0
2017-07-31 13:00:00,26.73,26.74,26.66,26.68,440958.0,26.73,26.74,26.66,26.68,440958.0
2017-07-31 13:30:00,26.69,26.7,26.65,26.68,326227.0,26.69,26.7,26.65,26.68,326227.0
2017-07-31 14:00:00,26.68,26.69,26.58,26.59,436209.0,26.68,26.69,26.58,26.59,436209.0
2017-07-31 14:30:00,26.58,26.59,26.5,26.58,508171.0,26.58,26.59,26.5,26.58,508171.0
2017-07-31 15:00:00,26.58,26.66,26.57,26.63,435730.0,26.58,26.66,26.57,26.63,435730.0
2017-07-31 15:30:00,26.63,26.67,26.59,26.64,1662458.0,26.63,26.67,26.59,26.64,1662458.0
2017-08-01 09:30:00,26.8,26.8,26.51,26.56,496196.0,26.8,26.8,26.51,26.56,496196.0
2017-08-01 10:00:00,26.56,26.64,26.56,26.59,313539.0,26.56,26.64,26.56,26.59,313539.0
2017-08-01 10:30:00,26.6,26.71,26.59,26.61,266864.0,26.6,26.71,26.59,26.61,266864.0
2017-08-01 11:00:00,26.61,26.65,26.56,26.59,534007.0,26.61,26.65,26.56,26.59,534007.0
2017-08-01 11:30:00,26.59,26.6,26.56,26.6,192190.0,26.59,26.6,26.56,26.6,192190.0
2017-08-01 12:00:00,26.6,26.64,26.59,26.62,655946.0,26.6,26.64,26.59,26.62,655946.0
2017-08-01 12:30:00,26.61,26.67,26.61,26.67,154381.0,26.61,26.67,26.61,26.67,154381.0
2017-08-01 13:00:00,26.67,26.7,26.67,26.69,288154.0,26.67,26.7,26.67,26.69,288154.0
2017-08-01 13:30:00,26.69,26.71,26.66,26.67,243303.0,26.69,26.71,26.66,26.67,243303.0
2017-08-01 14:00:00,26.67,26.67,26.59,26.59,200580.0,26.67,26.67,26.59,26.59,200580.0
2017-08-01 14:30:00,26.59,26.61,26.55,26.58,305473.0,26.59,26.61,26.55,26.58,305473.0
2017-08-01 15:00:00,26.58,26.58,26.52,26.52,256928.0,26.58,26.58,26.52,26.52,256928.0
2017-08-01 15:30:00,26.52,26.54,26.5,26.51,807629.0,26.52,26.54,26.5,26.51,807629.0
2017-08-02 09:30:00,26.45,26.52,26.37,26.39,373952.0,26.45,26.52,26.37,26.39,373952.0
2017-08-02 10:00:00,26.39,26.46,26.36,26.38,369027.0,26.39,26.46,26.36,26.38,369027.0
2017-08-02 10:30:00,26.38,26.39,26.29,26.34,351913.0,26.38,26.39,26.29,26.34,351913.0
2017-08-02 11:00:00,26.35,26.36,26.28,26.3,667607.0,26.35,26.36,26.28,26.3,667607.0
2017-08-02 11:30:00,26.3,26.32,26.27,26.27,368216.0,26.3,26.32,26.27,26.27,368216.0
2017-08-02 12:00:00,26.27,26.31,26.24,26.31,387087.0,26.27,26.31,26.24,26.31,387087.0
2017-08-02 12:30:00,26.3,26.41,26.3,26.4,432580.0,26.3,26.41,26.3,26.4,432580.0
2017-08-02 13:00:00,26.4,26.4,26.33,26.38,538837.0,26.4,26.4,26.33,26.38,538837.0
2017-08-02 13:30:00,26.37,26.51,26.37,26.5,422406.0,26.37,26.51,26.37,26.5,422406.0
2017-08-02 14:00:00,26.5,26.52,26.46,26.51,306490.0,26.5,26.52,26.46,26.51,306490.0
2017-08-02 14:30:00,26.5,26.54,26.45,26.47,379893.0,26.5,26.54,26.45,26.47,379893.0
2017-08-02 15:00:00,26.47,26.52,26.46,26.52,352568.0,26.47,26.52,26.46,26.52,352568.0
2017-08-02 15:30:00,26.51,26.53,26.49,26.51,802889.0,26.51,26.53,26.49,26.51,802889.0
2017-08-03 09:30:00,26.48,26.59,26.4,26.5,402976.0,26.48,26.59,26.4,26.5,402976.0
2017-08-03 10:00:00,26.5,26.56,26.49,26.52,498176.0,26.5,26.56,26.49,26.52,498176.0
2017-08-03 10:30:00,26.52,26.54,26.46,26.52,284860.0,26.52,26.54,26.46,26.52,284860.0
2017-08-03 11:00:00,26.52,26.57,26.49,26.57,244001.0,26.52,26.57,26.49,26.57,244001.0
2017-08-03 11:30:00,26.57,26.61,26.54,26.6,158290.0,26.57,26.61,26.54,26.6,158290.0
2017-08-03 12:00:00,26.61,26.71,26.59,26.71,336456.0,26.61,26.71,26.59,26.71,336456.0
2017-08-03 12:30:00,26.71,26.71,26.63,26.67,279731.0,26.71,26.71,26.63,26.67,279731.0
2017-08-03 13:00:00,26.67,26.7,26.65,26.66,224285.0,26.67,26.7,26.65,26.66,224285.0
2017-08-03 13:30:00,26.66,26.69,26.64,26.69,147772.0,26.66,26.69,26.64,26.69,147772.0
2017-08-03 14:00:00,26.69,26.73,26.65,26.71,169340.0,26.69,26.73,26.65,26.71,169340.0
2017-08-03 14:30:00,26.71,26.73,26.69,26.73,202981.0,26.71,26.73,26.69,26.73,202981.0
2017-08-03 15:00:00,26.73,26.79,26.71,26.75,573186.0,26.73,26.79,26.71,26.75,573186.0
2017-08-03 15:30:00,26.76,26.78,26.69,26.73,1090739.0,26.76,26.78,26.69,26.73,1090739.0
2017-08-04 09:30:00,26.82,26.82,26.58,26.59,267421.0,26.82,26.82,26.58,26.59,267421.0
2017-08-04 10:00:00,26.59,26.65,26.56,26.64,226413.0,26.59,26.65,26.56,26.64,226413.0
2017-08-04 10:30:00,26.65,26.71,26.63,26.71,288139.0,26.65,26.71,26.63,26.71,288139.0
2017-08-04 11:00:00,26.71,26.81,26.68,26.75,271195.0,26.71,26.81,26.68,26.75,271195.0
2017-08-04 11:30:00,26.74,26.77,26.72,26.77,194949.0,26.74,26.77,26.72,26.77,194949.0
2017-08-04 12:00:00,26.77,26.77,26.69,26.69,120558.0,26.77,26.77,26.69,26.69,120558.0
2017-08-04 12:30:00,26.69,26.72,26.66,26.72,114407.0,26.69,26.72,26.66,26.72,114407.0
2017-08-04 13:00:00,26.71,26.78,26.71,26.75,147853.0,26.71,26.78,26.71,26.75,147853.0
2017-08-04 13:30:00,26.74,26.76,26.73,26.75,117043.0,26.74,26.76,26.73,26.75,117043.0
2017-08-04 14:00:00,26.75,26.78,26.74,26.75,115665.0,26.75,26.78,26.74,26.75,115665.0
2017-08-04 14:30:00,26.75,26.81,26.75,26.76,140465.0,26.75,26.81,26.75,26.76,140465.0
2017-08-04 15:00:00,26.76,26.81,26.76,26.78,205958.0,26.76,26.81,26.76,26.78,205958.0
2017-08-04 15:30:00,26.79,26.83,26.75,26.82,856483.0,26.79,26.83,26.75,26.82,856483.0
2017-08-07 09:30:00,26.8,26.8,26.65,26.69,246337.0,26.8,26.8,26.65,26.69,246337.0
2017-08-07 10:00:00,26.69,26.74,26.66,26.68,133762.0,26.69,26.74,26.66,26.68,133762.0
2017-08-07 10:30:00,26.68,26.74,26.67,26.69,119642.0,26.68,26.74,26.67,26.69,119642.0
2017-08-07 11:00:00,26.7,26.73,26.66,26.69,128458.0,26.7,26.73,26.66,26.69,128458.0
2017-08-07 11:30:00,26.69,26.74,26.66,26.7,87556.0,26.69,26.74,26.66,26.7,87556.0
2017-08-07 12:00:00,26.71,26.72,26.69,26.7,67577.0,26.71,26.72,26.69,26.7,67577.0
2017-08-07 12:30:00,26.71,26.71,26.69,26.71,157720.0,26.71,26.71,26.69,26.71,157720.0
2017-08-07 13:00:00,26.71,26.76,26.7,26.74,120478.0,26.71,26.76,26.7,26.74,120478.0
2017-08-07 13:30:00,26.74,26.75,26.7,26.7,140106.0,26.74,26.75,26.7,26.7,140106.0
2017-08-07 14:00:00,26.7,26.74,26.68,26.7,271765.0,26.7,26.74,26.68,26.7,271765.0
2017-08-07 14:30:00,26.7,26.74,26.68,26.73,188023.0,26.7,26.74,26.68,26.73,188023.0
2017-08-07 15:00:00,26.72,26.75,26.72,26.74,250567.0,26.72,26.75,26.72,26.74,250567.0
2017-08-07 15:30:00,26.74,26.78,26.73,26.75,638559.0,26.74,26.78,26.73,26.75,638559.0
2017-08-08 09:30:00,26.76,26.76,26.65,26.68,168195.0,26.76,26.76,26.65,26.68,168195.0
2017-08-08 10:00:00,26.69,26.73,26.61,26.62,441980.0,26.69,26.73,26.61,26.62,441980.0
2017-08-08 10:30:00,26.62,26.68,26.58,26.65,289834.0,26.62,26.68,26.58,26.65,289834.0
2017-08-08 11:00:00,26.65,26.69,26.65,26.67,119513.0,26.65,26.69,26.65,26.67,119513.0
2017-08-08 11:30:00,26.66,26.72,26.62,26.7,201248.0,26.66,26.72,26.62,26.7,201248.0
2017-08-08 12:00:00,26.7,26.72,26.67,26.68,107370.0,26.7,26.72,26.67,26.68,107370.0
2017-08-08 12:30:00,26.69,26.74,26.66,26.73,116297.0,26.69,26.74,26.66,26.73,116297.0
2017-08-08 13:00:00,26.72,26.76,26.7,26.73,125826.0,26.72,26.76,26.7,26.73,125826.0
2017-08-08 13:30:00,26.72,26.74,26.69,26.7,161592.0,26.72,26.74,26.69,26.7,161592.0
2017-08-08 14:00:00,26.69,26.7,26.66,26.68,133251.0,26.69,26.7,26.66,26.68,133251.0
2017-08-08 14:30:00,26.67,26.68,26.6,26.61,205848.0,26.67,26.68,26.6,26.61,205848.0
2017-08-08 15:00:00,26.61,26.65,26.52,26.55,293893.0,26.61,26.65,26.52,26.55,293893.0
2017-08-08 15:30:00,26.54,26.58,26.5,26.52,1631727.0,26.54,26.58,26.5,26.52,1631727.0
2017-08-09 09:30:00,26.36,26.54,26.31,26.51,502677.0,26.36,26.54,26.31,26.51,502677.0
2017-08-09 10:00:00,26.52,26.53,26.41,26.42,328116.0,26.52,26.53,26.41,26.42,328116.0
2017-08-09 10:30:00,26.42,26.56,26.41,26.55,293238.0,26.42,26.56,26.41,26.55,293238.0
2017-08-09 11:00:00,26.55,26.55,26.49,26.54,175213.0,26.55,26.55,26.49,26.54,175213.0
2017-08-09 11:30:00,26.54,26.56,26.5,26.55,127838.0,26.54,26.56,26.5,26.55,127838.0
2017-08-09 12:00:00,26.54,26.55,26.5,26.52,53555.0,26.54,26.55,26.5,26.52,53555.0
2017-08-09 12:30:00,26.51,26.52,26.49,26.51,55063.0,26.51,26.52,26.49,26.51,55063.0
2017-08-09 13:00:00,26.51,26.54,26.5,26.5,128644.0,26.51,26.54,26.5,26.5,128644.0
2017-08-09 13:30:00,26.51,26.52,26.49,26.51,100390.0,26.51,26.52,26.49,26.51,100390.0
2017-08-09 14:00:00,26.51,26.52,26.48,26.51,138842.0,26.51,26.52,26.48,26.51,138842.0
2017-08-09 14:30:00,26.51,26.52,26.48,26.51,160086.0,26.51,26.52,26.48,26.51,160086.0
2017-08-09 15:00:00,26.5,26.54,26.48,26.52,287062.0,26.5,26.54,26.48,26.52,287062.0
2017-08-09 15:30:00,26.52,26.57,26.51,26.56,723259.0,26.52,26.57,26.51,26.56,723259.0
2017-08-10 09:30:00,26.49,26.58,26.35,26.47,241139.0,26.49,26.58,26.35,26.47,241139.0
2017-08-10 10:00:00,26.47,26.47,26.35,26.37,399285.0,26.47,26.47,26.35,26.37,399285.0
2017-08-10 10:30:00,26.37,26.38,26.3,26.36,379936.0,26.37,26.38,26.3,26.36,379936.0
2017-08-10 11:00:00,26.36,26.39,26.28,26.31,280885.0,26.36,26.39,26.28,26.31,280885.0
2017-08-10 11:30:00,26.32,26.33,26.25,26.3,141208.0,26.32,26.33,26.25,26.3,141208.0
2017-08-10 12:00:00,26.3,26.33,26.27,26.27,122279.0,26.3,26.33,26.27,26.27,122279.0
2017-08-10 12:30:00,26.26,26.3,26.22,26.28,135576.0,26.26,26.3,26.22,26.28,135576.0
2017-08-10 13:00:00,26.28,26.32,26.26,26.29,134464.0,26.28,26.32,26.26,26.29,134464.0
2017-08-10 13:30:00,26.29,26.35,26.29,26.35,193209.0,26.29,26.35,26.29,26.35,193209.0
2017-08-10 14:00:00,26.35,26.39,26.32,26.37,219295.0,26.35,26.39,26.32,26.37,219295.0
2017-08-10 14:30:00,26.37,26.42,26.32,26.33,339457.0,26.37,26.42,26.32,26.33,339457.0
2017-08-10 15:00:00,26.33,26.35,26.26,26.31,573562.0,26.33,26.35,26.26,26.31,573562.0
2017-08-10 15:30:00,26.31,26.35,26.26,26.27,1079374.0,26.31,26.35,26.26,26.27,1079374.0
2017-08-11 09:30:00,26.39,26.4,26.26,26.38,420388.0,26.39,26.4,26.26,26.38,420388.0
2017-08-11 10:00:00,26.37,26.46,26.36,26.45,228837.0,26.37,26.46,26.36,26.45,228837.0
2017-08-11 10:30:00,26.45,26.51,26.44,26.45,147071.0,26.45,26.51,26.44,26.45,147071.0
2017-08-11 11:00:00,26.45,26.46,26.35,26.39,185115.0,26.45,26.46,26.35,26.39,185115.0
2017-08-11 11:30:00,26.38,26.47,26.38,26.43,91676.0,26.38,26.47,26.38,26.43,91676.0
2017-08-11 12:00:00,26.44,26.46,26.4,26.41,109251.0,26.44,26.46,26.4,26.41,109251.0
2017-08-11 12:30:00,26.41,26.43,26.39,26.42,90952.0,26.41,26.43,26.39,26.42,90952.0
2017-08-11 13:00:00,26.42,26.45,26.41,26.45,205574.0,26.42,26.45,26.41,26.45,205574.0
2017-08-11 13:30:00,26.45,26.45,26.43,26.43,84529.0,26.45,26.45,26.43,26.43,84529.0
2017-08-11 14:00:00,26.43,26.48,26.43,26.45,82359.0,26.43,26.48,26.43,26.45,82359.0
2017-08-11 14:30:00,26.46,26.46,26.43,26.44,275304.0,26.46,26.46,26.43,26.44,275304.0
2017-08-11 15:00:00,26.44,26.49,26.43,26.44,255104.0,26.44,26.49,26.43,26.44,255104.0
2017-08-11 15:30:00,26.44,26.47,26.4,26.42,678185.0,26.44,26.47,26.4,26.42,678185.0
2017-08-14 09:30:00,26.65,26.74,26.61,26.73,363736.0,26.65,26.74,26.61,26.73,363736.0
2017-08-14 10:00:00,26.72,26.73,26.61,26.61,210058.0,26.72,26.73,26.61,26.61,210058.0
2017-08-14 10:30:00,26.62,26.68,26.59,26.65,216922.0,26.62,26.68,26.59,26.65,216922.0
2017-08-14 11:00:00,26.64,26.64,26.57,26.58,166061.0,26.64,26.64,26.57,26.58,166061.0
2017-08-14 11:30:00,26.58,26.63,26.55,26.63,248832.0,26.58,26.63,26.55,26.63,248832.0
2017-08-14 12:00:00,26.63,26.64,26.57,26.59,118247.0,26.63,26.64,26.57,26.59,118247.0
2017-08-14 12:30:00,26.59,26.63,26.57,26.63,124141.0,26.59,26.63,26.57,26.63,124141.0
2017-08-14 13:00:00,26.63,26.65,26.62,26.64,112820.0,26.63,26.65,26.62,26.64,112820.0
2017-08-14 13:30:00,26.63,26.63,26.56,26.58,192985.0,26.63,26.63,26.56,26.58,192985.0
2017-08-14 14:00:00,26.58,26.67,26.57,26.64,284754.0,26.58,26.67,26.57,26.64,284754.0
2017-08-14 14:30:00,26.63,26.67,26.63,26.66,110847.0,26.63,26.67,26.63,26.66,110847.0
2017-08-14 15:00:00,26.66,26.71,26.65,26.67,185839.0,26.66,26.71,26.65,26.67,185839.0
2017-08-14 15:30:00,26.68,26.71,26.66,26.68,735560.0,26.68,26.71,26.66,26.68,735560.0
2017-08-15 09:30:00,26.66,26.7,26.57,26.67,303104.0,26.66,26.7,26.57,26.67,303104.0
2017-08-15 10:00:00,26.67,26.68,26.58,26.59,276818.0,26.67,26.68,26.58,26.59,276818.0
2017-08-15 10:30:00,26.59,26.63,26.55,26.59,114639.0,26.59,26.63,26.55,26.59,114639.0
2017-08-15 11:00:00,26.6,26.6,26.5,26.51,503099.0,26.6,26.6,26.5,26.51,503099.0
2017-08-15 11:30:00,26.51,26.56,26.5,26.52,276912.0,26.51,26.56,26.5,26.52,276912.0
2017-08-15 12:00:00,26.52,26.53,26.51,26.52,204357.0,26.52,26.53,26.51,26.52,204357.0
2017-08-15 12:30:00,26.52,26.52,26.5,26.5,300653.0,26.52,26.52,26.5,26.5,300653.0
2017-08-15 13:00:00,26.5,26.53,26.5,26.53,760769.0,26.5,26.53,26.5,26.53,760769.0
2017-08-15 13:30:00,26.53,26.55,26.51,26.55,293444.0,26.53,26.55,26.51,26.55,293444.0
2017-08-15 14:00:00,26.55,26.55,26.5,26.53,386339.0,26.55,26.55,26.5,26.53,386339.0
2017-08-15 14:30:00,26.52,26.53,26.47,26.48,364841.0,26.52,26.53,26.47,26.48,364841.0
2017-08-15 15:00:00,26.47,26.53,26.47,26.49,383145.0,26.47,26.53,26.47,26.49,383145.0
2017-08-15 15:30:00,26.49,26.5,26.46,26.47,903876.0,26.49,26.5,26.46,26.47,903876.0
2017-08-16 09:30:00,26.55,26.62,26.49,26.54,268758.0,26.55,26.62,26.49,26.54,268758.0
2017-08-16 10:00:00,26.55,26.63,26.53,26.55,150566.0,26.55,26.63,26.53,26.55,150566.0
2017-08-16 10:30:00,26.55,26.55,26.49,26.51,111572.0,26.55,26.55,26.49,26.51,111572.0
2017-08-16 11:00:00,26.5,26.52,26.49,26.49,111256.0,26.5,26.52,26.49,26.49,111256.0
2017-08-16 11:30:00,26.49,26.5,26.45,26.46,251172.0,26.49,26.5,26.45,26.46,251172.0
2017-08-16 12:00:00,26.46,26.63,26.46,26.62,392917.0,26.46,26.63,26.46,26.62,392917.0
2017-08-16 12:30:00,26.61,26.65,26.59,26.64,194804.0,26.61,26.65,26.59,26.64,194804.0
2017-08-16 13:00:00,26.64,26.66,26.51,26.54,1414254.0,26.64,26.66,26.51,26.54,1414254.0
2017-08-16 13:30:00,26.54,26.58,26.5,26.58,174790.0,26.54,26.58,26.5,26.58,174790.0
2017-08-16 14:00:00,26.57,26.67,26.56,26.61,788156.0,26.57,26.67,26.56,26.61,788156.0
2017-08-16 14:30:00,26.6,26.67,26.59,26.66,241720.0,26.6,26.67,26.59,26.66,241720.0
2017-08-16 15:00:00,26.65,26.66,26.63,26.66,143616.0,26.65,26.66,26.63,26.66,143616.0
2017-08-16 15:30:00,26.66,26.68,26.65,26.68,636705.0,26.66,26.68,26.65,26.68,636705.0
2017-08-17 09:30:00,26.69,26.86,26.6,26.78,269349.0,26.69,26.86,26.6,26.78,269349.0
2017-08-17 10:00:00,26.77,26.8,26.7,26.77,410946.0,26.77,26.8,26.7,26.77,410946.0
2017-08-17 10:30:00,26.77,26.87,26.76,26.82,242512.0,26.77,26.87,26.76,26.82,242512.0
2017-08-17 11:00:00,26.82,26.86,26.79,26.84,149799.0,26.82,26.86,26.79,26.84,149799.0
2017-08-17 11:30:00,26.84,26.85,26.79,26.82,413960.0,26.84,26.85,26.79,26.82,413960.0
2017-08-17 12:00:00,26.8,26.81,26.75,26.79,227497.0,26.8,26.81,26.75,26.79,227497.0
2017-08-17 12:30:00,26.78,26.81,26.74,26.77,202923.0,26.78,26.81,26.74,26.77,202923.0
2017-08-17 13:00:00,26.78,26.79,26.73,26.74,219784.0,26.78,26.79,26.73,26.74,219784.0
2017-08-17 13:30:00,26.75,26.76,26.64,26.7,256163.0,26.75,26.76,26.64,26.7,256163.0
2017-08-17 14:00:00,26.7,26.74,26.66,26.73,224588.0,26.7,26.74,26.66,26.73,224588.0
2017-08-17 14:30:00,26.74,26.78,26.69,26.77,360037.0,26.74,26.78,26.69,26.77,360037.0
2017-08-17 15:00:00,26.77,26.78,26.7,26.71,687810.0,26.77,26.78,26.7,26.71,687810.0
2017-08-17 15:30:00,26.71,26.74,26.62,26.65,1098733.0,26.71,26.74,26.62,26.65,1098733.0
2017-08-18 09:30:00,26.62,26.62,26.53,26.54,726004.0,26.62,26.62,26.53,26.54,726004.0
2017-08-18 10:00:00,26.54,26.7,26.54,26.67,290494.0,26.54,26.7,26.54,26.67,290494.0
2017-08-18 10:30:00,26.66,26.75,26.65,26.72,283663.0,26.66,26.75,26.65,26.72,283663.0
2017-08-18 11:00:00,26.72,26.84,26.66,26.83,184880.0,26.72,26.84,26.66,26.83,184880.0
2017-08-18 11:30:00,26.82,26.86,26.78,26.86,255305.0,26.82,26.86,26.78,26.86,255305.0
2017-08-18 12:00:00,26.86,26.9,26.82,26.9,346613.0,26.86,26.9,26.82,26.9,346613.0
2017-08-18 12:30:00,26.9,26.96,26.87,26.95,350186.0,26.9,26.96,26.87,26.95,350186.0
2017-08-18 13:00:00,26.95,26.98,26.89,26.91,344621.0,26.95,26.98,26.89,26.91,344621.0
2017-08-18 13:30:00,26.91,26.94,26.87,26.89,313438.0,26.91,26.94,26.87,26.89,313438.0
2017-08-18 14:00:00,26.89,26.94,26.88,26.91,257630.0,26.89,26.94,26.88,26.91,257630.0
2017-08-18 14:30:00,26.91,26.95,26.89,26.91,259781.0,26.91,26.95,26.89,26.91,259781.0
2017-08-18 15:00:00,26.91,26.96,26.9,26.93,451864.0,26.91,26.96,26.9,26.93,451864.0
2017-08-18 15:30:00,26.94,26.97,26.88,26.88,1314287.0,26.94,26.97,26.88,26.88,1314287.0
2017-08-21 09:30:00,26.91,26.96,26.76,26.78,229577.0,26.91,26.96,26.76,26.78,229577.0
2017-08-21 10:00:00,26.78,26.85,26.75,26.83,240577.0,26.78,26.85,26.75,26.83,240577.0
2017-08-21 10:30:00,26.83,26.96,26.83,26.96,190017.0,26.83,26.96,26.83,26.96,190017.0
2017-08-21 11:00:00,26.96,27.0,26.93,27.0,304704.0,26.96,27.0,26.93,27.0,304704.0
2017-08-21 11:30:00,27.0,27.0,26.87,26.89,379002.0,27.0,27.0,26.87,26.89,379002.0
2017-08-21 12:00:00,26.89,26.92,26.86,26.91,148035.0,26.89,26.92,26.86,26.91,148035.0
2017-08-21 12:30:00,26.92,26.92,26.85,26.88,124504.0,26.92,26.92,26.85,26.88,124504.0
2017-08-21 13:00:00,26.87,26.9,26.85,26.88,155040.0,26.87,26.9,26.85,26.88,155040.0
2017-08-21 13:30:00,26.88,26.91,26.86,26.87,156371.0,26.88,26.91,26.86,26.87,156371.0
2017-08-21 14:00:00,26.88,26.91,26.85,26.88,197908.0,26.88,26.91,26.85,26.88,197908.0
2017-08-21 14:30:00,26.88,26.89,26.84,26.88,231070.0,26.88,26.89,26.84,26.88,231070.0
2017-08-21 15:00:00,26.88,26.89,26.84,26.88,248348.0,26.88,26.89,26.84,26.88,248348.0
2017-08-21 15:30:00,26.89,26.91,26.88,26.88,813344.0,26.89,26.91,26.88,26.88,813344.0
2017-08-22 09:30:00,26.85,26.94,26.7,26.85,435226.0,26.85,26.94,26.7,26.85,435226.0
2017-08-22 10:00:00,26.85,26.91,26.82,26.87,378054.0,26.85,26.91,26.82,26.87,378054.0
2017-08-22 10:30:00,26.87,26.92,26.85,26.9,220463.0,26.87,26.92,26.85,26.9,220463.0
2017-08-22 11:00:00,26.9,26.99,26.9,26.96,243085.0,26.9,26.99,26.9,26.96,243085.0
2017-08-22 11:30:00,26.96,27.05,26.95,27.05,236400.0,26.96,27.05,26.95,27.05,236400.0
2017-08-22 12:00:00,27.05,27.08,27.02,27.04,162382.0,27.05,27.08,27.02,27.04,162382.0
2017-08-22 12:30:00,27.05,27.05,27.0,27.04,120304.0,27.05,27.05,27.0,27.04,120304.0
2017-08-22 13:00:00,27.05,27.08,27.04,27.07,179591.0,27.05,27.08,27.04,27.07,179591.0
2017-08-22 13:30:00,27.08,27.14,27.07,27.12,185531.0,27.08,27.14,27.07,27.12,185531.0
2017-08-22 14:00:00,27.12,27.19,27.11,27.18,255866.0,27.12,27.19,27.11,27.18,255866.0
2017-08-22 14:30:00,27.19,27.23,27.18,27.21,267640.0,27.19,27.23,27.18,27.21,267640.0
2017-08-22 15:00:00,27.21,27.22,27.17,27.18,288840.0,27.21,27.22,27.17,27.18,288840.0
2017-08-22 15:30:00,27.19,27.24,27.18,27.2,763656.0,27.19,27.24,27.18,27.2,763656.0
2017-08-23 09:30:00,27.06,27.16,26.96,27.15,375923.0,27.06,27.16,26.96,27.15,375923.0
2017-08-23 10:00:00,27.15,27.17,27.0,27.03,340954.0,27.15,27.17,27.0,27.03,340954.0
2017-08-23 10:30:00,27.03,27.05,26.89,26.91,328396.0,27.03,27.05,26.89,26.91,328396.0
2017-08-23 11:00:00,26.91,27.0,26.9,26.98,224392.0,26.91,27.0,26.9,26.98,224392.0
2017-08-23 11:30:00,26.97,26.98,26.88,26.88,99158.0,26.97,26.98,26.88,26.88,99158.0
2017-08-23 12:00:00,26.89,26.89,26.82,26.83,128215.0,26.89,26.89,26.82,26.83,128215.0
2017-08-23 12:30:00,26.83,26.84,26.8,26.8,174656.0,26.83,26.84,26.8,26.8,174656.0
2017-08-23 13:00:00,26.8,26.81,26.74,26.76,177938.0,26.8,26.81,26.74,26.76,177938.0
2017-08-23 13:30:00,26.76,26.78,26.71,26.74,164225.0,26.76,26.78,26.71,26.74,164225.0
2017-08-23 14:00:00,26.74,26.78,26.72,26.75,198860.0,26.74,26.78,26.72,26.75,198860.0
2017-08-23 14:30:00,26.74,26.85,26.74,26.83,236725.0,26.74,26.85,26.74,26.83,236725.0
2017-08-23 15:00:00,26.83,26.9,26.82,26.89,202349.0,26.83,26.9,26.82,26.89,202349.0
2017-08-23 15:30:00,26.89,26.89,26.83,26.83,644160.0,26.89,26.89,26.83,26.83,644160.0
2017-08-24 09:30:00,26.84,26.91,26.74,26.84,257087.0,26.84,26.91,26.74,26.84,257087.0
2017-08-24 10:00:00,26.85,26.86,26.73,26.8,203355.0,26.85,26.86,26.73,26.8,203355.0
2017-08-24 10:30:00,26.8,26.85,26.78,26.8,179249.0,26.8,26.85,26.78,26.8,179249.0
2017-08-24 11:00:00,26.81,26.82,26.68,26.71,140381.0,26.81,26.82,26.68,26.71,140381.0
2017-08-24 11:30:00,26.7,26.73,26.66,26.73,139985.0,26.7,26.73,26.66,26.73,139985.0
2017-08-24 12:00:00,26.74,26.75,26.68,26.69,123630.0,26.74,26.75,26.68,26.69,123630.0
2017-08-24 12:30:00,26.7,26.74,26.69,26.7,78385.0,26.7,26.74,26.69,26.7,78385.0
2017-08-24 13:00:00,26.7,26.77,26.69,26.72,123983.0,26.7,26.77,26.69,26.72,123983.0
2017-08-24 13:30:00,26.72,26.74,26.69,26.72,95803.0,26.72,26.74,26.69,26.72,95803.0
2017-08-24 14:00:00,26.72,26.74,26.67,26.72,178786.0,26.72,26.74,26.67,26.72,178786.0
2017-08-24 14:30:00,26.72,26.75,26.7,26.72,150747.0,26.72,26.75,26.7,26.72,150747.0
2017-08-24 15:00:00,26.73,26.78,26.69,26.77,287043.0,26.73,26.78,26.69,26.77,287043.0
2017-08-24 15:30:00,26.77,26.77,26.69,26.7,486248.0,26.77,26.77,26.69,26.7,486248.0
2017-08-25 09:30:00,26.79,26.9,26.79,26.88,352098.0,26.79,26.9,26.79,26.88,352098.0
2017-08-25 10:00:00,26.89,26.92,26.81,26.84,121157.0,26.89,26.92,26.81,26.84,121157.0
2017-08-25 10:30:00,26.84,26.84,26.78,26.8,120851.0,26.84,26.84,26.78,26.8,120851.0
2017-08-25 11:00:00,26.79,26.8,26.75,26.79,135556.0,26.79,26.8,26.75,26.79,135556.0
2017-08-25 11:30:00,26.79,26.81,26.76,26.78,112240.0,26.79,26.81,26.76,26.78,112240.0
2017-08-25 12:00:00,26.78,26.8,26.76,26.77,81515.0,26.78,26.8,26.76,26.77,81515.0
2017-08-25 12:30:00,26.77,26.79,26.76,26.77,52882.0,26.77,26.79,26.76,26.77,52882.0
2017-08-25 13:00:00,26.76,26.78,26.74,26.75,63314.0,26.76,26.78,26.74,26.75,63314.0
2017-08-25 13:30:00,26.76,26.78,26.74,26.75,106522.0,26.76,26.78,26.74,26.75,106522.0
2017-08-25 14:00:00,26.75,26.79,26.74,26.77,122983.0,26.75,26.79,26.74,26.77,122983.0
2017-08-25 14:30:00,26.78,26.81,26.77,26.81,85781.0,26.78,26.81,26.77,26.81,85781.0
2017-08-25 15:00:00,26.8,26.84,26.78,26.8,290730.0,26.8,26.84,26.78,26.8,290730.0
2017-08-25 15:30:00,26.8,26.8,26.71,26.72,858262.0,26.8,26.8,26.71,26.72,858262.0
2017-08-28 09:30:00,26.8,26.87,26.73,26.85,254303.0,26.8,26.87,26.73,26.85,254303.0
2017-08-28 10:00:00,26.85,26.87,26.78,26.83,94575.0,26.85,26.87,26.78,26.83,94575.0
2017-08-28 10:30:00,26.83,26.88,26.82,26.88,116481.0,26.83,26.88,26.82,26.88,116481.0
2017-08-28 11:00:00,26.87,26.88,26.83,26.85,151337.0,26.87,26.88,26.83,26.85,151337.0
2017-08-28 11:30:00,26.84,26.9,26.83,26.89,285799.0,26.84,26.9,26.83,26.89,285799.0
2017-08-28 12:00:00,26.9,26.96,26.87,26.95,210453.0,26.9,26.96,26.87,26.95,210453.0
2017-08-28 12:30:00,26.94,26.97,26.93,26.95,107668.0,26.94,26.97,26.93,26.95,107668.0
2017-08-28 13:00:00,26.94,26.99,26.9,26.99,160040.0,26.94,26.99,26.9,26.99,160040.0
2017-08-28 13:30:00,26.99,27.0,26.97,26.99,92251.0,26.99,27.0,26.97,26.99,92251.0
2017-08-28 14:00:00,27.0,27.0,26.96,26.97,95663.0,27.0,27.0,26.96,26.97,95663.0
2017-08-28 14:30:00,26.97,27.0,26.96,26.98,99993.0,26.97,27.0,26.96,26.98,99993.0
2017-08-28 15:00:00,26.98,27.0,26.97,27.0,138295.0,26.98,27.0,26.97,27.0,138295.0
2017-08-28 15:30:00,27.0,27.02,26.95,26.98,656769.0,27.0,27.02,26.95,26.98,656769.0
2017-08-29 09:30:00,26.88,26.93,26.83,26.93,294273.0,26.88,26.93,26.83,26.93,294273.0
2017-08-29 10:00:00,26.93,26.94,26.86,26.91,128038.0,26.93,26.94,26.86,26.91,128038.0
2017-08-29 10:30:00,26.91,26.97,26.88,26.96,150234.0,26.91,26.97,26.88,26.96,150234.0
2017-08-29 11:00:00,26.96,26.98,26.94,26.95,162945.0,26.96,26.98,26.94,26.95,162945.0
2017-08-29 11:30:00,26.96,26.99,26.95,26.99,107831.0,26.96,26.99,26.95,26.99,107831.0
2017-08-29 12:00:00,26.98,26.99,26.94,26.99,94199.0,26.98,26.99,26.94,26.99,94199.0
2017-08-29 12:30:00,26.99,27.0,26.97,26.98,120365.0,26.99,27.0,26.97,26.98,120365.0
2017-08-29 13:00:00,26.98,27.0,26.96,26.98,134785.0,26.98,27.0,26.96,26.98,134785.0
2017-08-29 13:30:00,26.97,27.01,26.96,27.01,177707.0,26.97,27.01,26.96,27.01,177707.0
2017-08-29 14:00:00,27.01,27.01,26.97,26.98,105154.0,27.01,27.01,26.97,26.98,105154.0
2017-08-29 14:30:00,26.99,27.06,26.98,27.03,218891.0,26.99,27.06,26.98,27.03,218891.0
2017-08-29 15:00:00,27.04,27.08,27.02,27.05,305852.0,27.04,27.08,27.02,27.05,305852.0
2017-08-29 15:30:00,27.06,27.06,27.02,27.04,608261.0,27.06,27.06,27.02,27.04,608261.0
2017-08-30 09:30:00,26.94,27.08,26.94,27.01,236528.0,26.94,27.08,26.94,27.01,236528.0
2017-08-30 10:00:00,27.01,27.02,26.94,27.0,176759.0,27.01,27.02,26.94,27.0,176759.0
2017-08-30 10:30:00,27.0,27.0,26.93,26.98,164350.0,27.0,27.0,26.93,26.98,164350.0
2017-08-30 11:00:00,26.98,26.99,26.94,26.99,291528.0,26.98,26.99,26.94,26.99,291528.0
2017-08-30 11:30:00,26.99,26.99,26.94,26.97,94623.0,26.99,26.99,26.94,26.97,94623.0
2017-08-30 12:00:00,26.97,27.03,26.97,27.01,145700.0,26.97,27.03,26.97,27.01,145700.0
2017-08-30 12:30:00,27.01,27.03,27.0,27.02,97202.0,27.01,27.03,27.0,27.02,97202.0
2017-08-30 13:00:00,27.02,27.08,27.01,27.08,58742.0,27.02,27.08,27.01,27.08,58742.0
2017-08-30 13:30:00,27.07,27.13,27.06,27.13,90453.0,27.07,27.13,27.06,27.13,90453.0
2017-08-30 14:00:00,27.13,27.13,27.09,27.13,79898.0,27.13,27.13,27.09,27.13,79898.0
2017-08-30 14:30:00,27.13,27.14,27.09,27.11,115806.0,27.13,27.14,27.09,27.11,115806.0
2017-08-30 15:00:00,27.11,27.11,27.07,27.08,175857.0,27.11,27.11,27.07,27.08,175857.0
2017-08-30 15:30:00,27.09,27.1,27.03,27.08,662952.0,27.09,27.1,27.03,27.08,662952.0
2017-08-31 09:30:00,27.18,27.29,27.12,27.28,479856.0,27.18,27.29,27.12,27.28,479856.0
2017-08-31 10:00:00,27.28,27.35,27.27,27.29,331013.0,27.28,27.35,27.27,27.29,331013.0
2017-08-31 10:30:00,27.3,27.3,27.16,27.21,362921.0,27.3,27.3,27.16,27.21,362921.0
2017-08-31 11:00:00,27.21,27.23,27.18,27.2,369778.0,27.21,27.23,27.18,27.2,369778.0
2017-08-31 11:30:00,27.19,27.23,27.15,27.19,291214.0,27.19,27.23,27.15,27.19,291214.0
2017-08-31 12:00:00,27.19,27.28,27.18,27.25,303115.0,27.19,27.28,27.18,27.25,303115.0
2017-08-31 12:30:00,27.25,27.35,27.24,27.34,205311.0,27.25,27.35,27.24,27.34,205311.0
2017-08-31 13:00:00,27.34,27.5,27.33,27.49,612331.0,27.34,27.5,27.33,27.49,612331.0
2017-08-31 13:30:00,27.49,27.52,27.46,27.48,188101.0,27.49,27.52,27.46,27.48,188101.0
2017-08-31 14:00:00,27.48,27.54,27.46,27.49,433184.0,27.48,27.54,27.46,27.49,433184.0
2017-08-31 14:30:00,27.49,27.49,27.45,27.49,348381.0,27.49,27.49,27.45,27.49,348381.0
2017-08-31 15:00:00,27.49,27.51,27.45,27.49,375290.0,27.49,27.51,27.45,27.49,375290.0
2017-08-31 15:30:00,27.49,27.61,27.48,27.54,1284412.0,27.49,27.61,27.48,27.54,1284412.0
2017-09-01 09:30:00,27.59,27.63,27.37,27.39,433796.0,27.59,27.63,27.37,27.39,433796.0
2017-09-01 10:00:00,27.4,27.47,27.37,27.46,210176.0,27.4,27.47,27.37,27.46,210176.0
2017-09-01 10:30:00,27.45,27.46,27.33,27.42,492182.0,27.45,27.46,27.33,27.42,492182.0
2017-09-01 11:00:00,27.41,27.52,27.41,27.5,360281.0,27.41,27.52,27.41,27.5,360281.0
2017-09-01 11:30:00,27.49,27.52,27.46,27.48,221859.0,27.49,27.52,27.46,27.48,221859.0
2017-09-01 12:00:00,27.47,27.5,27.47,27.5,102978.0,27.47,27.5,27.47,27.5,102978.0
2017-09-01 12:30:00,27.49,27.49,27.46,27.46,76863.0,27.49,27.49,27.46,27.46,76863.0
2017-09-01 13:00:00,27.46,27.48,27.44,27.47,202960.0,27.46,27.48,27.44,27.47,202960.0
2017-09-01 13:30:00,27.47,27.5,27.45,27.5,149292.0,27.47,27.5,27.45,27.5,149292.0
2017-09-01 14:00:00,27.5,27.5,27.47,27.49,133037.0,27.5,27.5,27.47,27.49,133037.0
2017-09-01 14:30:00,27.49,27.49,27.46,27.48,258063.0,27.49,27.49,27.46,27.48,258063.0
2017-09-01 15:00:00,27.48,27.56,27.47,27.54,311450.0,27.48,27.56,27.47,27.54,311450.0
2017-09-01 15:30:00,27.55,27.58,27.5,27.51,901791.0,27.55,27.58,27.5,27.51,901791.0
2017-09-05 09:30:00,27.35,27.51,27.31,27.46,409138.0,27.35,27.51,27.31,27.46,409138.0
2017-09-05 10:00:00,27.46,27.53,27.45,27.46,439482.0,27.46,27.53,27.45,27.46,439482.0
2017-09-05 10:30:00,27.46,27.48,27.4,27.46,283271.0,27.46,27.48,27.4,27.46,283271.0
2017-09-05 11:00:00,27.46,27.58,27.39,27.57,396546.0,27.46,27.58,27.39,27.57,396546.0
2017-09-05 11:30:00,27.58,27.59,27.51,27.54,278036.0,27.58,27.59,27.51,27.54,278036.0
2017-09-05 12:00:00,27.53,27.54,27.47,27.48,505135.0,27.53,27.54,27.47,27.48,505135.0
2017-09-05 12:30:00,27.48,27.48,27.38,27.44,247994.0,27.48,27.48,27.38,27.44,247994.0
2017-09-05 13:00:00,27.44,27.44,27.36,27.4,105190.0,27.44,27.44,27.36,27.4,105190.0
2017-09-05 13:30:00,27.4,27.49,27.36,27.47,197249.0,27.4,27.49,27.36,27.47,197249.0
2017-09-05 14:00:00,27.46,27.59,27.45,27.57,243391.0,27.46,27.59,27.45,27.57,243391.0
2017-09-05 14:30:00,27.57,27.57,27.52,27.55,161418.0,27.57,27.57,27.52,27.55,161418.0
2017-09-05 15:00:00,27.55,27.62,27.55,27.62,193165.0,27.55,27.62,27.55,27.62,193165.0
2017-09-05 15:30:00,27.62,27.64,27.53,27.57,744020.0,27.62,27.64,27.53,27.57,744020.0
2017-09-06 09:30:00,27.63,27.72,27.6,27.65,348631.0,27.63,27.72,27.6,27.65,348631.0
2017-09-06 10:00:00,27.65,27.81,27.63,27.77,259936.0,27.65,27.81,27.63,27.77,259936.0
2017-09-06 10:30:00,27.77,27.81,27.71,27.8,277698.0,27.77,27.81,27.71,27.8,277698.0
2017-09-06 11:00:00,27.81,27.91,27.78,27.88,344523.0,27.81,27.91,27.78,27.88,344523.0
2017-09-06 11:30:00,27.88,27.92,27.84,27.88,265913.0,27.88,27.92,27.84,27.88,265913.0
2017-09-06 12:00:00,27.88,27.91,27.85,27.9,211739.0,27.88,27.91,27.85,27.9,211739.0
2017-09-06 12:30:00,27.89,27.93,27.86,27.89,354087.0,27.89,27.93,27.86,27.89,354087.0
2017-09-06 13:00:00,27.89,28.03,27.88,28.01,348164.0,27.89,28.03,27.88,28.01,348164.0
2017-09-06 13:30:00,28.02,28.05,27.99,28.03,246397.0,28.02,28.05,27.99,28.03,246397.0
2017-09-06 14:00:00,28.03,28.19,28.03,28.18,478183.0,28.03,28.19,28.03,28.18,478183.0
2017-09-06 14:30:00,28.18,28.21,28.15,28.2,501650.0,28.18,28.21,28.15,28.2,501650.0
2017-09-06 15:00:00,28.2,28.23,28.17,28.2,472386.0,28.2,28.23,28.17,28.2,472386.0
2017-09-06 15:30:00,28.2,28.23,28.16,28.21,1190418.0,28.2,28.23,28.16,28.21,1190418.0
2017-09-07 09:30:00,28.26,28.26,28.09,28.19,333052.0,28.26,28.26,28.09,28.19,333052.0
2017-09-07 10:00:00,28.19,28.2,28.15,28.19,237034.0,28.19,28.2,28.15,28.19,237034.0
2017-09-07 10:30:00,28.18,28.27,28.17,28.25,156088.0,28.18,28.27,28.17,28.25,156088.0
2017-09-07 11:00:00,28.25,28.39,28.24,28.38,211439.0,28.25,28.39,28.24,28.38,211439.0
2017-09-07 11:30:00,28.38,28.6,28.38,28.54,468215.0,28.38,28.6,28.38,28.54,468215.0
2017-09-07 12:00:00,28.54,28.6,28.47,28.54,308803.0,28.54,28.6,28.47,28.54,308803.0
2017-09-07 12:30:00,28.54,28.65,28.53,28.64,284517.0,28.54,28.65,28.53,28.64,284517.0
2017-09-07 13:00:00,28.64,28.79,28.63,28.77,458127.0,28.64,28.79,28.63,28.77,458127.0
2017-09-07 13:30:00,28.78,28.79,28.7,28.7,321074.0,28.78,28.79,28.7,28.7,321074.0
2017-09-07 14:00:00,28.71,28.71,28.61,28.63,388704.0,28.71,28.71,28.61,28.63,388704.0
2017-09-07 14:30:00,28.64,28.68,28.58,28.67,289975.0,28.64,28.68,28.58,28.67,289975.0
2017-09-07 15:00:00,28.67,28.74,28.52,28.55,681170.0,28.67,28.74,28.52,28.55,681170.0
2017-09-07 15:30:00,28.55,28.59,28.5,28.55,1081016.0,28.55,28.59,28.5,28.55,1081016.0
2017-09-08 09:30:00,28.5,28.66,28.44,28.66,382455.0,28.5,28.66,28.44,28.66,382455.0
2017-09-08 10:00:00,28.67,28.78,28.6,28.73,239433.0,28.67,28.78,28.6,28.73,239433.0
2017-09-08 10:30:00,28.73,28.87,28.71,28.87,365232.0,28.73,28.87,28.71,28.87,365232.0
2017-09-08 11:00:00,28.87,28.95,28.85,28.89,299904.0,28.87,28.95,28.85,28.89,299904.0
2017-09-08 11:30:00,28.89,29.03,28.85,29.03,361774.0,28.89,29.03,28.85,29.03,361774.0
2017-09-08 12:00:00,29.02,29.08,29.0,29.02,377919.0,29.02,29.08,29.0,29.02,377919.0
2017-09-08 12:30:00,29.02,29.05,28.99,29.05,277723.0,29.02,29.05,28.99,29.05,277723.0
2017-09-08 13:00:00,29.04,29.05,28.93,28.95,173430.0,29.04,29.05,28.93,28.95,173430.0
2017-09-08 13:30:00,28.95,28.99,28.91,28.95,156306.0,28.95,28.99,28.91,28.95,156306.0
2017-09-08 14:00:00,28.96,28.97,28.87,28.88,312353.0,28.96,28.97,28.87,28.88,312353.0
2017-09-08 14:30:00,28.89,28.92,28.85,28.89,241939.0,28.89,28.92,28.85,28.89,241939.0
2017-09-08 15:00:00,28.89,28.89,28.79,28.8,395745.0,28.89,28.89,28.79,28.8,395745.0
2017-09-08 15:30:00,28.8,28.85,28.78,28.8,1005311.0,28.8,28.85,28.78,28.8,1005311.0
2017-09-11 09:30:00,29.05,29.4,29.01,29.04,509944.0,29.05,29.4,29.01,29.04,509944.0
2017-09-11 10:00:00,29.04,29.06,28.99,29.06,163781.0,29.04,29.06,28.99,29.06,163781.0
2017-09-11 10:30:00,29.06,29.06,28.99,29.0,217066.0,29.06,29.06,28.99,29.0,217066.0
2017-09-11 11:00:00,29.0,29.03,28.92,28.95,234085.0,29.0,29.03,28.92,28.95,234085.0
2017-09-11 11:30:00,28.95,29.02,28.95,28.99,173055.0,28.95,29.02,28.95,28.99,173055.0
2017-09-11 12:00:00,29.0,29.01,28.94,28.94,117418.0,29.0,29.01,28.94,28.94,117418.0
2017-09-11 12:30:00,28.94,29.01,28.93,28.98,98315.0,28.94,29.01,28.93,28.98,98315.0
2017-09-11 13:00:00,28.99,29.01,28.97,28.99,95968.0,28.99,29.01,28.97,28.99,95968.0
2017-09-11 13:30:00,28.99,29.02,28.97,29.0,97561.0,28.99,29.02,28.97,29.0,97561.0
2017-09-11 14:00:00,29.0,29.02,28.95,28.99,317203.0,29.0,29.02,28.95,28.99,317203.0
2017-09-11 14:30:00,28.99,29.01,28.93,28.95,363189.0,28.99,29.01,28.93,28.95,363189.0
2017-09-11 15:00:00,28.95,28.97,28.89,28.9,650445.0,28.95,28.97,28.89,28.9,650445.0
2017-09-11 15:30:00,28.9,28.96,28.9,28.95,972084.0,28.9,28.96,28.9,28.95,972084.0
2017-09-12 09:30:00,28.97,29.12,28.9,29.05,899125.0,28.97,29.12,28.9,29.05,899125.0
2017-09-12 10:00:00,29.04,29.06,28.99,29.01,365350.0,29.04,29.06,28.99,29.01,365350.0
2017-09-12 10:30:00,29.0,29.04,28.98,29.01,401765.0,29.0,29.04,28.98,29.01,401765.0
2017-09-12 11:00:00,29.01,29.03,28.94,28.96,214120.0,29.01,29.03,28.94,28.96,214120.0
2017-09-12 11:30:00,28.96,28.98,28.93,28.93,197394.0,28.96,28.98,28.93,28.93,197394.0
2017-09-12 12:00:00,28.94,28.98,28.93,28.95,129844.0,28.94,28.98,28.93,28.95,129844.0
2017-09-12 12:30:00,28.94,28.98,28.9,28.97,163295.0,28.94,28.98,28.9,28.97,163295.0
2017-09-12 13:00:00,28.97,28.99,28.89,28.9,150323.0,28.97,28.99,28.89,28.9,150323.0
2017-09-12 13:30:00,28.89,28.95,28.87,28.9,149092.0,28.89,28.95,28.87,28.9,149092.0
2017-09-12 14:00:00,28.9,28.93,28.88,28.9,188199.0,28.9,28.93,28.88,28.9,188199.0
2017-09-12 14:30:00,28.9,28.91,28.84,28.91,190862.0,28.9,28.91,28.84,28.91,190862.0
2017-09-12 15:00:00,28.91,28.99,28.89,28.94,326546.0,28.91,28.99,28.89,28.94,326546.0
2017-09-12 15:30:00,28.94,29.01,28.93,29.0,500950.0,28.94,29.01,28.93,29.0,500950.0
2017-09-13 09:30:00,29.05,29.08,28.88,29.04,733622.0,29.05,29.08,28.88,29.04,733622.0
2017-09-13 10:00:00,29.04,29.04,28.99,29.0,247733.0,29.04,29.04,28.99,29.0,247733.0
2017-09-13 10:30:00,29.0,29.04,28.98,29.0,257328.0,29.0,29.04,28.98,29.0,257328.0
2017-09-13 11:00:00,29.0,29.06,28.98,29.0,347784.0,29.0,29.06,28.98,29.0,347784.0
2017-09-13 11:30:00,29.01,29.02,28.94,28.94,128350.0,29.01,29.02,28.94,28.94,128350.0
2017-09-13 12:00:00,28.94,28.97,28.93,28.96,310761.0,28.94,28.97,28.93,28.96,310761.0
2017-09-13 12:30:00,28.96,29.0,28.94,28.99,91760.0,28.96,29.0,28.94,28.99,91760.0
2017-09-13 13:00:00,28.99,29.04,28.99,29.02,122333.0,28.99,29.04,28.99,29.02,122333.0
2017-09-13 13:30:00,29.01,29.04,29.01,29.03,101549.0,29.01,29.04,29.01,29.03,101549.0
2017-09-13 14:00:00,29.03,29.03,28.98,29.02,144056.0,29.03,29.03,28.98,29.02,144056.0
2017-09-13 14:30:00,29.03,29.07,29.02,29.06,144156.0,29.03,29.07,29.02,29.06,144156.0
2017-09-13 15:00:00,29.05,29.07,29.03,29.06,310280.0,29.05,29.07,29.03,29.06,310280.0
2017-09-13 15:30:00,29.05,29.12,29.05,29.09,852729.0,29.05,29.12,29.05,29.09,852729.0
2017-09-14 09:30:00,29.0,29.08,28.85,28.89,327135.0,29.0,29.08,28.85,28.89,327135.0
2017-09-14 10:00:00,28.9,28.91,28.83,28.85,188936.0,28.9,28.91,28.83,28.85,188936.0
2017-09-14 10:30:00,28.86,28.87,28.79,28.85,480346.0,28.86,28.87,28.79,28.85,480346.0
2017-09-14 11:00:00,28.85,28.91,28.85,28.9,227294.0,28.85,28.91,28.85,28.9,227294.0
2017-09-14 11:30:00,28.9,28.91,28.87,28.9,219113.0,28.9,28.91,28.87,28.9,219113.0
2017-09-14 12:00:00,28.9,28.92,28.86,28.87,149878.0,28.9,28.92,28.86,28.87,149878.0
2017-09-14 12:30:00,28.87,28.95,28.87,28.93,118730.0,28.87,28.95,28.87,28.93,118730.0
2017-09-14 13:00:00,28.94,28.98,28.92,28.95,162736.0,28.94,28.98,28.92,28.95,162736.0
2017-09-14 13:30:00,28.95,28.96,28.9,28.91,186192.0,28.95,28.96,28.9,28.91,186192.0
2017-09-14 14:00:00,28.91,28.93,28.89,28.89,160683.0,28.91,28.93,28.89,28.89,160683.0
2017-09-14 14:30:00,28.89,28.94,28.89,28.94,208324.0,28.89,28.94,28.89,28.94,208324.0
2017-09-14 15:00:00,28.94,29.0,28.93,28.96,295306.0,28.94,29.0,28.93,28.96,295306.0
2017-09-14 15:30:00,28.96,28.98,28.92,28.98,664143.0,28.96,28.98,28.92,28.98,664143.0
2017-09-15 09:30:00,29.0,29.03,28.89,28.9,1377724.0,29.0,29.03,28.89,28.9,1377724.0
2017-09-15 10:00:00,28.91,28.97,28.89,28.94,138613.0,28.91,28.97,28.89,28.94,138613.0
2017-09-15 10:30:00,28.95,29.02,28.91,28.96,370069.0,28.95,29.02,28.91,28.96,370069.0
2017-09-15 11:00:00,28.95,28.96,28.86,28.88,395613.0,28.95,28.96,28.86,28.88,395613.0
2017-09-15 11:30:00,28.87,28.97,28.85,28.94,490212.0,28.87,28.97,28.85,28.94,490212.0
2017-09-15 12:00:00,28.94,28.97,28.89,28.92,168585.0,28.94,28.97,28.89,28.92,168585.0
2017-09-15 12:30:00,28.91,28.93,28.89,28.91,169123.0,28.91,28.93,28.89,28.91,169123.0
2017-09-15 13:00:00,28.91,28.92,28.9,28.91,96618.0,28.91,28.92,28.9,28.91,96618.0
2017-09-15 13:30:00,28.91,28.91,28.87,28.88,92232.0,28.91,28.91,28.87,28.88,92232.0
2017-09-15 14:00:00,28.87,28.91,28.87,28.91,131253.0,28.87,28.91,28.87,28.91,131253.0
2017-09-15 14:30:00,28.91,28.98,28.9,28.94,268020.0,28.91,28.98,28.9,28.94,268020.0
2017-09-15 15:00:00,28.94,28.95,28.91,28.92,232122.0,28.94,28.95,28.91,28.92,232122.0
2017-09-15 15:30:00,28.92,28.94,28.89,28.93,1102326.0,28.92,28.94,28.89,28.93,1102326.0
2017-09-18 09:30:00,28.99,29.06,28.86,28.89,342860.0,28.99,29.06,28.86,28.89,342860.0
2017-09-18 10:00:00,28.87,28.95,28.84,28.93,326763.0,28.87,28.95,28.84,28.93,326763.0
2017-09-18 10:30:00,28.93,28.98,28.83,28.93,401122.0,28.93,28.98,28.83,28.93,401122.0
2017-09-18 11:00:00,28.94,28.95,28.89,28.91,488514.0,28.94,28.95,28.89,28.91,488514.0
2017-09-18 11:30:00,28.91,28.91,28.82,28.84,376590.0,28.91,28.91,28.82,28.84,376590.0
2017-09-18 12:00:00,28.84,28.88,28.83,28.85,179169.0,28.84,28.88,28.83,28.85,179169.0
2017-09-18 12:30:00,28.85,28.88,28.81,28.84,197598.0,28.85,28.88,28.81,28.84,197598.0
2017-09-18 13:00:00,28.84,28.86,28.82,28.83,88930.0,28.84,28.86,28.82,28.83,88930.0
2017-09-18 13:30:00,28.84,28.94,28.82,28.92,418126.0,28.84,28.94,28.82,28.92,418126.0
2017-09-18 14:00:00,28.91,28.93,28.85,28.88,463884.0,28.91,28.93,28.85,28.88,463884.0
2017-09-18 14:30:00,28.89,28.9,28.85,28.89,83140.0,28.89,28.9,28.85,28.89,83140.0
2017-09-18 15:00:00,28.89,28.96,28.88,28.94,187704.0,28.89,28.96,28.88,28.94,187704.0
2017-09-18 15:30:00,28.94,29.0,28.93,28.98,488571.0,28.94,29.0,28.93,28.98,488571.0
2017-09-19 09:30:00,29.04,29.1,28.8,28.81,346718.0,29.04,29.1,28.8,28.81,346718.0
2017-09-19 10:00:00,28.8,28.83,28.71,28.79,247733.0,28.8,28.83,28.71,28.79,247733.0
2017-09-19 10:30:00,28.8,28.81,28.67,28.71,275754.0,28.8,28.81,28.67,28.71,275754.0
2017-09-19 11:00:00,28.71,28.72,28.61,28.66,224178.0,28.71,28.72,28.61,28.66,224178.0
2017-09-19 11:30:00,28.67,28.71,28.64,28.66,177621.0,28.67,28.71,28.64,28.66,177621.0
2017-09-19 12:00:00,28.67,28.71,28.66,28.68,79493.0,28.67,28.71,28.66,28.68,79493.0
2017-09-19 12:30:00,28.68,28.71,28.66,28.67,144525.0,28.68,28.71,28.66,28.67,144525.0
2017-09-19 13:00:00,28.67,28.68,28.64,28.66,98743.0,28.67,28.68,28.64,28.66,98743.0
2017-09-19 13:30:00,28.65,28.69,28.65,28.67,111154.0,28.65,28.69,28.65,28.67,111154.0
2017-09-19 14:00:00,28.68,28.69,28.66,28.68,87901.0,28.68,28.69,28.66,28.68,87901.0
2017-09-19 14:30:00,28.68,28.69,28.67,28.67,82344.0,28.68,28.69,28.67,28.67,82344.0
2017-09-19 15:00:00,28.67,28.68,28.64,28.64,179418.0,28.67,28.68,28.64,28.64,179418.0
2017-09-19 15:30:00,28.65,28.69,28.64,28.69,554929.0,28.65,28.69,28.64,28.69,554929.0
2017-09-20 09:30:00,28.71,28.79,28.67,28.75,191640.0,28.71,28.79,28.67,28.75,191640.0
2017-09-20 10:00:00,28.76,28.78,28.71,28.74,127209.0,28.76,28.78,28.71,28.74,127209.0
2017-09-20 10:30:00,28.74,28.76,28.69,28.7,156317.0,28.74,28.76,28.69,28.7,156317.0
2017-09-20 11:00:00,28.7,28.74,28.69,28.73,117493.0,28.7,28.74,28.69,28.73,117493.0
2017-09-20 11:30:00,28.73,28.77,28.72,28.76,106235.0,28.73,28.77,28.72,28.76,106235.0
2017-09-20 12:00:00,28.76,28.78,28.73,28.74,97655.0,28.76,28.78,28.73,28.74,97655.0
2017-09-20 12:30:00,28.74,28.77,28.74,28.76,122719.0,28.74,28.77,28.74,28.76,122719.0
2017-09-20 13:00:00,28.76,28.78,28.72,28.73,144588.0,28.76,28.78,28.72,28.73,144588.0
2017-09-20 13:30:00,28.73,28.79,28.72,28.76,140895.0,28.73,28.79,28.72,28.76,140895.0
2017-09-20 14:00:00,28.76,28.76,28.58,28.61,399217.0,28.76,28.76,28.58,28.61,399217.0
2017-09-20 14:30:00,28.61,28.72,28.59,28.7,194265.0,28.61,28.72,28.59,28.7,194265.0
2017-09-20 15:00:00,28.7,28.75,28.68,28.74,210364.0,28.7,28.75,28.68,28.74,210364.0
2017-09-20 15:30:00,28.74,28.85,28.73,28.84,844494.0,28.74,28.85,28.73,28.84,844494.0
2017-09-21 09:30:00,28.76,28.82,28.51,28.55,267442.0,28.76,28.82,28.51,28.55,267442.0
2017-09-21 10:00:00,28.55,28.71,28.55,28.71,521082.0,28.55,28.71,28.55,28.71,521082.0
2017-09-21 10:30:00,28.71,28.84,28.7,28.83,329691.0,28.71,28.84,28.7,28.83,329691.0
2017-09-21 11:00:00,28.83,28.89,28.81,28.85,485126.0,28.83,28.89,28.81,28.85,485126.0
2017-09-21 11:30:00,28.85,28.86,28.8,28.84,121598.0,28.85,28.86,28.8,28.84,121598.0
2017-09-21 12:00:00,28.84,28.84,28.79,28.82,132522.0,28.84,28.84,28.79,28.82,132522.0
2017-09-21 12:30:00,28.82,28.83,28.8,28.82,45181.0,28.82,28.83,28.8,28.82,45181.0
2017-09-21 13:00:00,28.81,28.82,28.75,28.75,356502.0,28.81,28.82,28.75,28.75,356502.0
2017-09-21 13:30:00,28.76,28.77,28.66,28.71,232951.0,28.76,28.77,28.66,28.71,232951.0
2017-09-21 14:00:00,28.71,28.71,28.67,28.7,307633.0,28.71,28.71,28.67,28.7,307633.0
2017-09-21 14:30:00,28.7,28.73,28.68,28.72,264245.0,28.7,28.73,28.68,28.72,264245.0
2017-09-21 15:00:00,28.73,28.81,28.72,28.81,394217.0,28.73,28.81,28.72,28.81,394217.0
2017-09-21 15:30:00,28.81,28.82,28.74,28.77,1152420.0,28.81,28.82,28.74,28.77,1152420.0
2017-09-22 09:30:00,28.71,28.84,28.67,28.74,245512.0,28.71,28.84,28.67,28.74,245512.0
2017-09-22 10:00:00,28.75,28.78,28.57,28.58,182908.0,28.75,28.78,28.57,28.58,182908.0
2017-09-22 10:30:00,28.58,28.61,28.51,28.53,131992.0,28.58,28.61,28.51,28.53,131992.0
2017-09-22 11:00:00,28.53,28.65,28.52,28.62,325978.0,28.53,28.65,28.52,28.62,325978.0
2017-09-22 11:30:00,28.62,28.71,28.6,28.7,186046.0,28.62,28.71,28.6,28.7,186046.0
2017-09-22 12:00:00,28.69,28.71,28.66,28.7,72983.0,28.69,28.71,28.66,28.7,72983.0
2017-09-22 12:30:00,28.7,28.75,28.68,28.7,177788.0,28.7,28.75,28.68,28.7,177788.0
2017-09-22 13:00:00,28.7,28.73,28.7,28.71,82725.0,28.7,28.73,28.7,28.71,82725.0
2017-09-22 13:30:00,28.71,28.79,28.71,28.79,106424.0,28.71,28.79,28.71,28.79,106424.0
2017-09-22 14:00:00,28.78,28.79,28.75,28.76,103080.0,28.78,28.79,28.75,28.76,103080.0
2017-09-22 14:30:00,28.77,28.79,28.75,28.76,149569.0,28.77,28.79,28.75,28.76,149569.0
2017-09-22 15:00:00,28.76,28.8,28.75,28.79,161158.0,28.76,28.8,28.75,28.79,161158.0
2017-09-22 15:30:00,28.78,28.87,28.77,28.84,594756.0,28.78,28.87,28.77,28.84,594756.0
2017-09-25 09:30:00,28.86,29.04,28.84,28.88,564709.0,28.86,29.04,28.84,28.88,564709.0
2017-09-25 10:00:00,28.89,28.97,28.87,28.92,359381.0,28.89,28.97,28.87,28.92,359381.0
2017-09-25 10:30:00,28.93,28.95,28.81,28.83,194397.0,28.93,28.95,28.81,28.83,194397.0
2017-09-25 11:00:00,28.83,28.84,28.75,28.8,185262.0,28.83,28.84,28.75,28.8,185262.0
2017-09-25 11:30:00,28.81,28.81,28.65,28.65,347173.0,28.81,28.81,28.65,28.65,347173.0
2017-09-25 12:00:00,28.66,28.67,28.59,28.64,193865.0,28.66,28.67,28.59,28.64,193865.0
2017-09-25 12:30:00,28.64,28.68,28.6,28.64,241444.0,28.64,28.68,28.6,28.64,241444.0
2017-09-25 13:00:00,28.63,28.69,28.62,28.67,90542.0,28.63,28.69,28.62,28.67,90542.0
2017-09-25 13:30:00,28.67,28.74,28.66,28.69,118960.0,28.67,28.74,28.66,28.69,118960.0
2017-09-25 14:00:00,28.69,28.71,28.65,28.68,148890.0,28.69,28.71,28.65,28.68,148890.0
2017-09-25 14:30:00,28.68,28.72,28.67,28.72,96372.0,28.68,28.72,28.67,28.72,96372.0
2017-09-25 15:00:00,28.72,28.74,28.71,28.73,182708.0,28.72,28.74,28.71,28.73,182708.0
2017-09-25 15:30:00,28.72,28.75,28.67,28.75,515393.0,28.72,28.75,28.67,28.75,515393.0
2017-09-26 09:30:00,28.78,28.9,28.69,28.8,188336.0,28.78,28.9,28.69,28.8,188336.0
2017-09-26 10:00:00,28.81,28.81,28.72,28.75,98581.0,28.81,28.81,28.72,28.75,98581.0
2017-09-26 10:30:00,28.76,28.78,28.7,28.72,125812.0,28.76,28.78,28.7,28.72,125812.0
2017-09-26 11:00:00,28.72,28.74,28.66,28.7,191602.0,28.72,28.74,28.66,28.7,191602.0
2017-09-26 11:30:00,28.69,28.74,28.68,28.74,121160.0,28.69,28.74,28.68,28.74,121160.0
2017-09-26 12:00:00,28.74,28.76,28.7,28.74,67891.0,28.74,28.76,28.7,28.74,67891.0
2017-09-26 12:30:00,28.74,28.75,28.68,28.7,72374.0,28.74,28.75,28.68,28.7,72374.0
2017-09-26 13:00:00,28.71,28.73,28.68,28.7,119642.0,28.71,28.73,28.68,28.7,119642.0
2017-09-26 13:30:00,28.7,28.71,28.67,28.69,110818.0,28.7,28.71,28.67,28.69,110818.0
2017-09-26 14:00:00,28.7,28.71,28.67,28.68,89248.0,28.7,28.71,28.67,28.68,89248.0
2017-09-26 14:30:00,28.68,28.71,28.65,28.71,92648.0,28.68,28.71,28.65,28.71,92648.0
2017-09-26 15:00:00,28.71,28.72,28.68,28.71,117523.0,28.71,28.72,28.68,28.71,117523.0
2017-09-26 15:30:00,28.7,28.72,28.68,28.69,480011.0,28.7,28.72,28.68,28.69,480011.0
2017-09-27 09:30:00,28.72,28.85,28.68,28.82,318679.0,28.72,28.85,28.68,28.82,318679.0
2017-09-27 10:00:00,28.82,28.83,28.77,28.8,181742.0,28.82,28.83,28.77,28.8,181742.0
2017-09-27 10:30:00,28.8,28.82,28.73,28.75,202143.0,28.8,28.82,28.73,28.75,202143.0
2017-09-27 11:00:00,28.75,28.85,28.73,28.85,246926.0,28.75,28.85,28.73,28.85,246926.0
2017-09-27 11:30:00,28.85,28.91,28.84,28.88,375764.0,28.85,28.91,28.84,28.88,375764.0
2017-09-27 12:00:00,28.88,28.89,28.82,28.83,137868.0,28.88,28.89,28.82,28.83,137868.0
2017-09-27 12:30:00,28.82,28.83,28.74,28.76,93401.0,28.82,28.83,28.74,28.76,93401.0
2017-09-27 13:00:00,28.76,28.78,28.73,28.76,83141.0,28.76,28.78,28.73,28.76,83141.0
2017-09-27 13:30:00,28.77,28.84,28.75,28.84,125617.0,28.77,28.84,28.75,28.84,125617.0
2017-09-27 14:00:00,28.84,28.89,28.82,28.85,188406.0,28.84,28.89,28.82,28.85,188406.0
2017-09-27 14:30:00,28.86,28.89,28.83,28.87,213736.0,28.86,28.89,28.83,28.87,213736.0
2017-09-27 15:00:00,28.87,28.94,28.85,28.92,251107.0,28.87,28.94,28.85,28.92,251107.0
2017-09-27 15:30:00,28.93,28.94,28.86,28.87,989017.0,28.93,28.94,28.86,28.87,989017.0
2017-09-28 09:30:00,28.86,29.0,28.79,28.85,386446.0,28.86,29.0,28.79,28.85,386446.0
2017-09-28 10:00:00,28.85,28.9,28.84,28.88,187533.0,28.85,28.9,28.84,28.88,187533.0
2017-09-28 10:30:00,28.87,28.91,28.84,28.91,373875.0,28.87,28.91,28.84,28.91,373875.0
2017-09-28 11:00:00,28.91,28.97,28.9,28.93,286847.0,28.91,28.97,28.9,28.93,286847.0
2017-09-28 11:30:00,28.93,28.94,28.84,28.84,76436.0,28.93,28.94,28.84,28.84,76436.0
2017-09-28 12:00:00,28.85,28.88,28.81,28.84,68234.0,28.85,28.88,28.81,28.84,68234.0
2017-09-28 12:30:00,28.83,28.84,28.81,28.81,100466.0,28.83,28.84,28.81,28.81,100466.0
2017-09-28 13:00:00,28.81,28.83,28.79,28.82,84031.0,28.81,28.83,28.79,28.82,84031.0
2017-09-28 13:30:00,28.83,28.9,28.81,28.88,139188.0,28.83,28.9,28.81,28.88,139188.0
2017-09-28 14:00:00,28.88,28.88,28.8,28.81,330036.0,28.88,28.88,28.8,28.81,330036.0
2017-09-28 14:30:00,28.8,28.81,28.76,28.78,93419.0,28.8,28.81,28.76,28.78,93419.0
2017-09-28 15:00:00,28.77,28.8,28.76,28.77,245889.0,28.77,28.8,28.76,28.77,245889.0
2017-09-28 15:30:00,28.77,28.77,28.74,28.75,697603.0,28.77,28.77,28.74,28.75,697603.0
2017-09-29 09:30:00,28.74,28.83,28.64,28.72,345747.0,28.74,28.83,28.64,28.72,345747.0
2017-09-29 10:00:00,28.73,28.77,28.7,28.74,198190.0,28.73,28.77,28.7,28.74,198190.0
2017-09-29 10:30:00,28.75,28.8,28.74,28.77,268059.0,28.75,28.8,28.74,28.77,268059.0
2017-09-29 11:00:00,28.78,28.87,28.75,28.83,261966.0,28.78,28.87,28.75,28.83,261966.0
2017-09-29 11:30:00,28.83,28.9,28.81,28.9,122068.0,28.83,28.9,28.81,28.9,122068.0
2017-09-29 12:00:00,28.9,28.98,28.88,28.98,168329.0,28.9,28.98,28.88,28.98,168329.0
2017-09-29 12:30:00,28.97,29.0,28.96,28.99,146706.0,28.97,29.0,28.96,28.99,146706.0
2017-09-29 13:00:00,29.0,29.0,28.96,28.98,105303.0,29.0,29.0,28.96,28.98,105303.0
2017-09-29 13:30:00,28.98,29.01,28.97,29.0,138796.0,28.98,29.01,28.97,29.0,138796.0
2017-09-29 14:00:00,29.0,29.17,28.99,29.13,479635.0,29.0,29.17,28.99,29.13,479635.0
2017-09-29 14:30:00,29.13,29.14,29.05,29.09,210196.0,29.13,29.14,29.05,29.09,210196.0
2017-09-29 15:00:00,29.09,29.14,29.09,29.11,202201.0,29.09,29.14,29.09,29.11,202201.0
2017-09-29 15:30:00,29.11,29.18,29.1,29.16,1132771.0,29.11,29.18,29.1,29.16,1132771.0
2017-10-02 09:30:00,29.21,29.29,29.15,29.18,523691.0,29.21,29.29,29.15,29.18,523691.0
2017-10-02 10:00:00,29.17,29.2,29.12,29.16,361507.0,29.17,29.2,29.12,29.16,361507.0
2017-10-02 10:30:00,29.16,29.29,29.09,29.27,722863.0,29.16,29.29,29.09,29.27,722863.0
2017-10-02 11:00:00,29.27,29.37,29.26,29.34,428355.0,29.27,29.37,29.26,29.34,428355.0
2017-10-02 11:30:00,29.35,29.41,29.27,29.28,524021.0,29.35,29.41,29.27,29.28,524021.0
2017-10-02 12:00:00,29.28,29.34,29.26,29.32,206826.0,29.28,29.34,29.26,29.32,206826.0
2017-10-02 12:30:00,29.33,29.44,29.32,29.44,219629.0,29.33,29.44,29.32,29.44,219629.0
2017-10-02 13:00:00,29.44,29.44,29.37,29.38,181018.0,29.44,29.44,29.37,29.38,181018.0
2017-10-02 13:30:00,29.38,29.41,29.29,29.41,313972.0,29.38,29.41,29.29,29.41,313972.0
2017-10-02 14:00:00,29.41,29.42,29.33,29.33,216642.0,29.41,29.42,29.33,29.33,216642.0
2017-10-02 14:30:00,29.33,29.4,29.32,29.34,233943.0,29.33,29.4,29.32,29.34,233943.0
2017-10-02 15:00:00,29.34,29.4,29.33,29.39,491305.0,29.34,29.4,29.33,29.39,491305.0
2017-10-02 15:30:00,29.39,29.47,29.38,29.47,718680.0,29.39,29.47,29.38,29.47,718680.0
2017-10-03 09:30:00,29.43,29.5,29.28,29.34,297654.0,29.43,29.5,29.28,29.34,297654.0
2017-10-03 10:00:00,29.34,29.35,29.04,29.07,328595.0,29.34,29.35,29.04,29.07,328595.0
2017-10-03 10:30:00,29.07,29.15,28.98,29.05,358543.0,29.07,29.15,28.98,29.05,358543.0
2017-10-03 11:00:00,29.04,29.05,29.0,29.0,227779.0,29.04,29.05,29.0,29.0,227779.0
2017-10-03 11:30:00,29.0,29.01,28.96,28.98,159843.0,29.0,29.01,28.96,28.98,159843.0
2017-10-03 12:00:00,28.98,29.05,28.98,29.01,252287.0,28.98,29.05,28.98,29.01,252287.0
2017-10-03 12:30:00,29.01,29.06,28.98,29.01,124299.0,29.01,29.06,28.98,29.01,124299.0
2017-10-03 13:00:00,29.01,29.04,28.94,28.94,149947.0,29.01,29.04,28.94,28.94,149947.0
2017-10-03 13:30:00,28.94,28.98,28.93,28.95,155014.0,28.94,28.98,28.93,28.95,155014.0
2017-10-03 14:00:00,28.94,28.98,28.94,28.98,165369.0,28.94,28.98,28.94,28.98,165369.0
2017-10-03 14:30:00,28.97,29.01,28.95,29.0,182618.0,28.97,29.01,28.95,29.0,182618.0
2017-10-03 15:00:00,29.0,29.02,28.98,29.0,290716.0,29.0,29.02,28.98,29.0,290716.0
2017-10-03 15:30:00,29.0,29.02,28.98,29.02,715076.0,29.0,29.02,28.98,29.02,715076.0
2017-10-04 09:30:00,29.08,29.23,29.06,29.19,291752.0,29.08,29.23,29.06,29.19,291752.0
2017-10-04 10:00:00,29.18,29.19,29.12,29.16,176020.0,29.18,29.19,29.12,29.16,176020.0
2017-10-04 10:30:00,29.15,29.19,29.12,29.18,138776.0,29.15,29.19,29.12,29.18,138776.0
2017-10-04 11:00:00,29.18,29.23,29.16,29.23,221053.0,29.18,29.23,29.16,29.23,221053.0
2017-10-04 11:30:00,29.23,29.33,29.21,29.32,285044.0,29.23,29.33,29.21,29.32,285044.0
2017-10-04 12:00:00,29.32,29.33,29.28,29.33,216262.0,29.32,29.33,29.28,29.33,216262.0
2017-10-04 12:30:00,29.32,29.33,29.28,29.3,159928.0,29.32,29.33,29.28,29.3,159928.0
2017-10-04 13:00:00,29.3,29.31,29.24,29.25,112721.0,29.3,29.31,29.24,29.25,112721.0
2017-10-04 13:30:00,29.26,29.31,29.24,29.25,215478.0,29.26,29.31,29.24,29.25,215478.0
2017-10-04 14:00:00,29.26,29.29,29.22,29.24,223570.0,29.26,29.29,29.22,29.24,223570.0
2017-10-04 14:30:00,29.24,29.24,29.2,29.22,240693.0,29.24,29.24,29.2,29.22,240693.0
2017-10-04 15:00:00,29.22,29.27,29.21,29.23,272197.0,29.22,29.27,29.21,29.23,272197.0
2017-10-04 15:30:00,29.24,29.27,29.21,29.25,661580.0,29.24,29.27,29.21,29.25,661580.0
2017-10-05 09:30:00,29.27,29.29,29.15,29.2,207970.0,29.27,29.29,29.15,29.2,207970.0
2017-10-05 10:00:00,29.2,29.28,29.18,29.26,191812.0,29.2,29.28,29.18,29.26,191812.0
2017-10-05 10:30:00,29.25,29.3,29.23,29.24,246046.0,29.25,29.3,29.23,29.24,246046.0
2017-10-05 11:00:00,29.24,29.25,29.21,29.22,83253.0,29.24,29.25,29.21,29.22,83253.0
2017-10-05 11:30:00,29.21,29.25,29.2,29.24,103897.0,29.21,29.25,29.2,29.24,103897.0
2017-10-05 12:00:00,29.24,29.34,29.23,29.33,189263.0,29.24,29.34,29.23,29.33,189263.0
2017-10-05 12:30:00,29.33,29.45,29.3,29.41,265658.0,29.33,29.45,29.3,29.41,265658.0
2017-10-05 13:00:00,29.41,29.44,29.37,29.43,153342.0,29.41,29.44,29.37,29.43,153342.0
2017-10-05 13:30:00,29.43,29.44,29.38,29.42,189430.0,29.43,29.44,29.38,29.42,189430.0
2017-10-05 14:00:00,29.41,29.42,29.38,29.4,188715.0,29.41,29.42,29.38,29.4,188715.0
2017-10-05 14:30:00,29.39,29.4,29.34,29.35,177903.0,29.39,29.4,29.34,29.35,177903.0
2017-10-05 15:00:00,29.36,29.45,29.35,29.41,255257.0,29.36,29.45,29.35,29.41,255257.0
2017-10-05 15:30:00,29.41,29.44,29.39,29.43,521434.0,29.41,29.44,29.39,29.43,521434.0
2017-10-06 09:30:00,29.43,29.54,29.39,29.47,376842.0,29.43,29.54,29.39,29.47,376842.0
2017-10-06 10:00:00,29.47,29.53,29.45,29.48,249956.0,29.47,29.53,29.45,29.48,249956.0
2017-10-06 10:30:00,29.47,29.49,29.37,29.4,143059.0,29.47,29.49,29.37,29.4,143059.0
2017-10-06 11:00:00,29.39,29.42,29.36,29.39,146235.0,29.39,29.42,29.36,29.39,146235.0
2017-10-06 11:30:00,29.38,29.44,29.37,29.43,130883.0,29.38,29.44,29.37,29.43,130883.0
2017-10-06 12:00:00,29.42,29.42,29.37,29.4,212458.0,29.42,29.42,29.37,29.4,212458.0
2017-10-06 12:30:00,29.41,29.44,29.38,29.4,105906.0,29.41,29.44,29.38,29.4,105906.0
2017-10-06 13:00:00,29.4,29.48,29.36,29.44,372915.0,29.4,29.48,29.36,29.44,372915.0
2017-10-06 13:30:00,29.44,29.45,29.41,29.44,96670.0,29.44,29.45,29.41,29.44,96670.0
2017-10-06 14:00:00,29.43,29.43,29.39,29.39,83555.0,29.43,29.43,29.39,29.39,83555.0
2017-10-06 14:30:00,29.39,29.49,29.38,29.46,375656.0,29.39,29.49,29.38,29.46,375656.0
2017-10-06 15:00:00,29.46,29.47,29.4,29.44,1096152.0,29.46,29.47,29.4,29.44,1096152.0
2017-10-06 15:30:00,29.45,29.51,29.42,29.5,959200.0,29.45,29.51,29.42,29.5,959200.0
2017-10-09 09:30:00,29.41,29.48,29.32,29.35,677116.0,29.41,29.48,29.32,29.35,677116.0
2017-10-09 10:00:00,29.36,29.38,29.3,29.38,354343.0,29.36,29.38,29.3,29.38,354343.0
2017-10-09 10:30:00,29.38,29.4,29.35,29.37,150636.0,29.38,29.4,29.35,29.37,150636.0
2017-10-09 11:00:00,29.37,29.4,29.34,29.38,212647.0,29.37,29.4,29.34,29.38,212647.0
2017-10-09 11:30:00,29.38,29.41,29.37,29.41,70444.0,29.38,29.41,29.37,29.41,70444.0
2017-10-09 12:00:00,29.41,29.54,29.4,29.51,309794.0,29.41,29.54,29.4,29.51,309794.0
2017-10-09 12:30:00,29.5,29.54,29.36,29.36,329304.0,29.5,29.54,29.36,29.36,329304.0
2017-10-09 13:00:00,29.36,29.4,29.31,29.35,222261.0,29.36,29.4,29.31,29.35,222261.0
2017-10-09 13:30:00,29.35,29.37,29.33,29.34,86481.0,29.35,29.37,29.33,29.34,86481.0
2017-10-09 14:00:00,29.34,29.35,29.32,29.35,115768.0,29.34,29.35,29.32,29.35,115768.0
2017-10-09 14:30:00,29.35,29.35,29.31,29.32,175898.0,29.35,29.35,29.31,29.32,175898.0
2017-10-09 15:00:00,29.32,29.33,29.27,29.32,219422.0,29.32,29.33,29.27,29.32,219422.0
2017-10-09 15:30:00,29.31,29.35,29.29,29.34,672838.0,29.31,29.35,29.29,29.34,672838.0
2017-10-10 09:30:00,29.33,29.37,29.28,29.34,167579.0,29.33,29.37,29.28,29.34,167579.0
2017-10-10 10:00:00,29.35,29.36,29.26,29.36,241119.0,29.35,29.36,29.26,29.36,241119.0
2017-10-10 10:30:00,29.36,29.39,29.32,29.35,243311.0,29.36,29.39,29.32,29.35,243311.0
2017-10-10 11:00:00,29.35,29.38,29.34,29.35,133194.0,29.35,29.38,29.34,29.35,133194.0
2017-10-10 11:30:00,29.35,29.43,29.32,29.41,176583.0,29.35,29.43,29.32,29.41,176583.0
2017-10-10 12:00:00,29.41,29.44,29.37,29.42,232504.0,29.41,29.44,29.37,29.42,232504.0
2017-10-10 12:30:00,29.42,29.46,29.38,29.41,174574.0,29.42,29.46,29.38,29.41,174574.0
2017-10-10 13:00:00,29.41,29.44,29.39,29.39,106783.0,29.41,29.44,29.39,29.39,106783.0
2017-10-10 13:30:00,29.39,29.43,29.36,29.37,107009.0,29.39,29.43,29.36,29.37,107009.0
2017-10-10 14:00:00,29.37,29.38,29.31,29.34,103560.0,29.37,29.38,29.31,29.34,103560.0
2017-10-10 14:30:00,29.34,29.34,29.29,29.29,102624.0,29.34,29.34,29.29,29.29,102624.0
2017-10-10 15:00:00,29.3,29.31,29.28,29.3,116934.0,29.3,29.31,29.28,29.3,116934.0
2017-10-10 15:30:00,29.3,29.35,29.29,29.34,517991.0,29.3,29.35,29.29,29.34,517991.0
2017-10-11 09:30:00,29.29,29.38,29.23,29.31,233042.0,29.29,29.38,29.23,29.31,233042.0
2017-10-11 10:00:00,29.31,29.32,29.22,29.24,130657.0,29.31,29.32,29.22,29.24,130657.0
2017-10-11 10:30:00,29.23,29.25,29.14,29.17,129191.0,29.23,29.25,29.14,29.17,129191.0
2017-10-11 11:00:00,29.17,29.24,29.16,29.21,178926.0,29.17,29.24,29.16,29.21,178926.0
2017-10-11 11:30:00,29.21,29.25,29.2,29.2,82090.0,29.21,29.25,29.2,29.2,82090.0
2017-10-11 12:00:00,29.21,29.27,29.19,29.25,106568.0,29.21,29.27,29.19,29.25,106568.0
2017-10-11 12:30:00,29.24,29.25,29.22,29.22,54347.0,29.24,29.25,29.22,29.22,54347.0
2017-10-11 13:00:00,29.23,29.24,29.2,29.22,73311.0,29.23,29.24,29.2,29.22,73311.0
2017-10-11 13:30:00,29.23,29.26,29.22,29.26,56110.0,29.23,29.26,29.22,29.26,56110.0
2017-10-11 14:00:00,29.26,29.27,29.23,29.26,88017.0,29.26,29.27,29.23,29.26,88017.0
2017-10-11 14:30:00,29.26,29.29,29.24,29.29,78219.0,29.26,29.29,29.24,29.29,78219.0
2017-10-11 15:00:00,29.29,29.34,29.28,29.32,153997.0,29.29,29.34,29.28,29.32,153997.0
2017-10-11 15:30:00,29.32,29.34,29.27,29.28,476384.0,29.32,29.34,29.27,29.28,476384.0
2017-10-12 09:30:00,29.26,29.34,29.11,29.29,709138.0,29.26,29.34,29.11,29.29,709138.0
2017-10-12 10:00:00,29.3,29.3,29.19,29.23,216153.0,29.3,29.3,29.19,29.23,216153.0
2017-10-12 10:30:00,29.24,29.26,29.22,29.24,174924.0,29.24,29.26,29.22,29.24,174924.0
2017-10-12 11:00:00,29.24,29.3,29.23,29.28,140171.0,29.24,29.3,29.23,29.28,140171.0
2017-10-12 11:30:00,29.28,29.31,29.25,29.29,90100.0,29.28,29.31,29.25,29.29,90100.0
2017-10-12 12:00:00,29.29,29.31,29.28,29.29,115524.0,29.29,29.31,29.28,29.29,115524.0
2017-10-12 12:30:00,29.29,29.3,29.27,29.3,93134.0,29.29,29.3,29.27,29.3,93134.0
2017-10-12 13:00:00,29.29,29.34,29.29,29.34,122533.0,29.29,29.34,29.29,29.34,122533.0
2017-10-12 13:30:00,29.34,29.35,29.32,29.34,94974.0,29.34,29.35,29.32,29.34,94974.0
2017-10-12 14:00:00,29.34,29.39,29.33,29.38,122872.0,29.34,29.39,29.33,29.38,122872.0
2017-10-12 14:30:00,29.38,29.41,29.35,29.39,125282.0,29.38,29.41,29.35,29.39,125282.0
2017-10-12 15:00:00,29.39,29.41,29.39,29.4,138206.0,29.39,29.41,29.39,29.4,138206.0
2017-10-12 15:30:00,29.41,29.43,29.37,29.42,666304.0,29.41,29.43,29.37,29.42,666304.0
2017-10-13 09:30:00,29.46,29.46,29.33,29.39,140368.0,29.46,29.46,29.33,29.39,140368.0
2017-10-13 10:00:00,29.39,29.43,29.34,29.41,119851.0,29.39,29.43,29.34,29.41,119851.0
2017-10-13 10:30:00,29.42,29.47,29.39,29.39,96062.0,29.42,29.47,29.39,29.39,96062.0
2017-10-13 11:00:00,29.39,29.4,29.36,29.4,52208.0,29.39,29.4,29.36,29.4,52208.0
2017-10-13 11:30:00,29.4,29.41,29.36,29.38,103623.0,29.4,29.41,29.36,29.38,103623.0
2017-10-13 12:00:00,29.38,29.38,29.34,29.38,90420.0,29.38,29.38,29.34,29.38,90420.0
2017-10-13 12:30:00,29.38,29.43,29.36,29.43,95522.0,29.38,29.43,29.36,29.43,95522.0
2017-10-13 13:00:00,29.43,29.48,29.42,29.48,92583.0,29.43,29.48,29.42,29.48,92583.0
2017-10-13 13:30:00,29.48,29.49,29.42,29.46,600113.0,29.48,29.49,29.42,29.46,600113.0
2017-10-13 14:00:00,29.46,29.47,29.41,29.41,150244.0,29.46,29.47,29.41,29.41,150244.0
2017-10-13 14:30:00,29.41,29.44,29.38,29.44,130087.0,29.41,29.44,29.38,29.44,130087.0
2017-10-13 15:00:00,29.44,29.46,29.42,29.46,180829.0,29.44,29.46,29.42,29.46,180829.0
2017-10-13 15:30:00,29.46,29.46,29.4,29.44,573706.0,29.46,29.46,29.4,29.44,573706.0
2017-10-16 09:30:00,29.42,29.5,29.34,29.4,94924.0,29.42,29.5,29.34,29.4,94924.0
2017-10-16 10:00:00,29.4,29.45,29.39,29.39,70048.0,29.4,29.45,29.39,29.39,70048.0
2017-10-16 10:30:00,29.39,29.43,29.38,29.4,84839.0,29.39,29.43,29.38,29.4,84839.0
2017-10-16 11:00:00,29.4,29.41,29.35,29.36,125355.0,29.4,29.41,29.35,29.36,125355.0
2017-10-16 11:30:00,29.36,29.4,29.35,29.38,95257.0,29.36,29.4,29.35,29.38,95257.0
2017-10-16 12:00:00,29.38,29.38,29.28,29.32,102181.0,29.38,29.38,29.28,29.32,102181.0
2017-10-16 12:30:00,29.32,29.36,29.31,29.35,95302.0,29.32,29.36,29.31,29.35,95302.0
2017-10-16 13:00:00,29.34,29.35,29.31,29.34,107167.0,29.34,29.35,29.31,29.34,107167.0
2017-10-16 13:30:00,29.34,29.37,29.33,29.35,80148.0,29.34,29.37,29.33,29.35,80148.0
2017-10-16 14:00:00,29.35,29.36,29.3,29.33,745904.0,29.35,29.36,29.3,29.33,745904.0
2017-10-16 14:30:00,29.32,29.32,29.23,29.24,246463.0,29.32,29.32,29.23,29.24,246463.0
2017-10-16 15:00:00,29.24,29.24,29.14,29.14,627789.0,29.24,29.24,29.14,29.14,627789.0
2017-10-16 15:30:00,29.15,29.16,29.09,29.14,1287995.0,29.15,29.16,29.09,29.14,1287995.0
2017-10-17 09:30:00,29.19,29.25,29.08,29.23,278570.0,29.19,29.25,29.08,29.23,278570.0
2017-10-17 10:00:00,29.23,29.29,29.16,29.21,351268.0,29.23,29.29,29.16,29.21,351268.0
2017-10-17 10:30:00,29.21,29.28,29.2,29.26,577006.0,29.21,29.28,29.2,29.26,577006.0
2017-10-17 11:00:00,29.26,29.35,29.24,29.35,223162.0,29.26,29.35,29.24,29.35,223162.0
2017-10-17 11:30:00,29.35,29.35,29.3,29.34,158053.0,29.35,29.35,29.3,29.34,158053.0
2017-10-17 12:00:00,29.33,29.35,29.29,29.29,85671.0,29.33,29.35,29.29,29.29,85671.0
2017-10-17 12:30:00,29.29,29.36,29.28,29.31,275436.0,29.29,29.36,29.28,29.31,275436.0
2017-10-17 13:00:00,29.31,29.33,29.29,29.29,175454.0,29.31,29.33,29.29,29.29,175454.0
2017-10-17 13:30:00,29.29,29.35,29.29,29.32,145487.0,29.29,29.35,29.29,29.32,145487.0
2017-10-17 14:00:00,29.32,29.42,29.32,29.37,139561.0,29.32,29.42,29.32,29.37,139561.0
2017-10-17 14:30:00,29.37,29.42,29.34,29.39,264205.0,29.37,29.42,29.34,29.39,264205.0
2017-10-17 15:00:00,29.39,29.41,29.38,29.38,286194.0,29.39,29.41,29.38,29.38,286194.0
2017-10-17 15:30:00,29.38,29.43,29.38,29.39,1113403.0,29.38,29.43,29.38,29.39,1113403.0
2017-10-18 09:30:00,29.5,29.55,29.37,29.37,326089.0,29.5,29.55,29.37,29.37,326089.0
2017-10-18 10:00:00,29.38,29.38,29.3,29.34,266564.0,29.38,29.38,29.3,29.34,266564.0
2017-10-18 10:30:00,29.34,29.43,29.34,29.41,247056.0,29.34,29.43,29.34,29.41,247056.0
2017-10-18 11:00:00,29.41,29.42,29.39,29.39,277844.0,29.41,29.42,29.39,29.39,277844.0
2017-10-18 11:30:00,29.39,29.41,29.34,29.36,213028.0,29.39,29.41,29.34,29.36,213028.0
2017-10-18 12:00:00,29.35,29.36,29.3,29.35,190533.0,29.35,29.36,29.3,29.35,190533.0
2017-10-18 12:30:00,29.36,29.38,29.34,29.35,146055.0,29.36,29.38,29.34,29.35,146055.0
2017-10-18 13:00:00,29.36,29.39,29.32,29.39,295358.0,29.36,29.39,29.32,29.39,295358.0
2017-10-18 13:30:00,29.39,29.41,29.36,29.37,473958.0,29.39,29.41,29.36,29.37,473958.0
2017-10-18 14:00:00,29.38,29.43,29.36,29.42,418654.0,29.38,29.43,29.36,29.42,418654.0
2017-10-18 14:30:00,29.42,29.48,29.4,29.47,488001.0,29.42,29.48,29.4,29.47,488001.0
2017-10-18 15:00:00,29.48,29.5,29.45,29.49,279259.0,29.48,29.5,29.45,29.49,279259.0
2017-10-18 15:30:00,29.49,29.52,29.45,29.52,1158992.0,29.49,29.52,29.45,29.52,1158992.0
2017-10-19 09:30:00,29.52,29.6,29.36,29.41,238865.0,29.52,29.6,29.36,29.41,238865.0
2017-10-19 10:00:00,29.42,29.5,29.36,29.45,189342.0,29.42,29.5,29.36,29.45,189342.0
2017-10-19 10:30:00,29.45,29.46,29.42,29.45,142921.0,29.45,29.46,29.42,29.45,142921.0
2017-10-19 11:00:00,29.44,29.53,29.43,29.52,114906.0,29.44,29.53,29.43,29.52,114906.0
2017-10-19 11:30:00,29.52,29.54,29.45,29.47,104103.0,29.52,29.54,29.45,29.47,104103.0
2017-10-19 12:00:00,29.47,29.51,29.44,29.5,77370.0,29.47,29.51,29.44,29.5,77370.0
2017-10-19 12:30:00,29.5,29.51,29.48,29.51,59680.0,29.5,29.51,29.48,29.51,59680.0
2017-10-19 13:00:00,29.51,29.54,29.5,29.52,125383.0,29.51,29.54,29.5,29.52,125383.0
2017-10-19 13:30:00,29.51,29.53,29.46,29.51,198187.0,29.51,29.53,29.46,29.51,198187.0
2017-10-19 14:00:00,29.5,29.51,29.44,29.49,195654.0,29.5,29.51,29.44,29.49,195654.0
2017-10-19 14:30:00,29.49,29.52,29.48,29.51,133681.0,29.49,29.52,29.48,29.51,133681.0
2017-10-19 15:00:00,29.52,29.54,29.51,29.53,117723.0,29.52,29.54,29.51,29.53,117723.0
2017-10-19 15:30:00,29.53,29.57,29.5,29.57,495144.0,29.53,29.57,29.5,29.57,495144.0
2017-10-20 09:30:00,29.63,29.81,29.63,29.79,407906.0,29.63,29.81,29.63,29.79,407906.0
2017-10-20 10:00:00,29.8,29.83,29.73,29.76,161794.0,29.8,29.83,29.73,29.76,161794.0
2017-10-20 10:30:00,29.75,29.75,29.63,29.67,133136.0,29.75,29.75,29.63,29.67,133136.0
2017-10-20 11:00:00,29.66,29.67,29.55,29.55,223118.0,29.66,29.67,29.55,29.55,223118.0
2017-10-20 11:30:00,29.55,29.59,29.53,29.58,226532.0,29.55,29.59,29.53,29.58,226532.0
2017-10-20 12:00:00,29.58,29.68,29.57,29.68,143447.0,29.58,29.68,29.57,29.68,143447.0
2017-10-20 12:30:00,29.68,29.7,29.65,29.7,115953.0,29.68,29.7,29.65,29.7,115953.0
2017-10-20 13:00:00,29.7,29.76,29.68,29.75,255074.0,29.7,29.76,29.68,29.75,255074.0
2017-10-20 13:30:00,29.76,29.78,29.73,29.76,150406.0,29.76,29.78,29.73,29.76,150406.0
2017-10-20 14:00:00,29.76,29.77,29.72,29.76,227505.0,29.76,29.77,29.72,29.76,227505.0
2017-10-20 14:30:00,29.76,29.77,29.73,29.76,224955.0,29.76,29.77,29.73,29.76,224955.0
2017-10-20 15:00:00,29.76,29.79,29.72,29.74,461149.0,29.76,29.79,29.72,29.74,461149.0
2017-10-20 15:30:00,29.74,29.74,29.65,29.7,1074621.0,29.74,29.74,29.65,29.7,1074621.0
2017-10-23 09:30:00,29.64,29.7,29.51,29.56,310078.0,29.64,29.7,29.51,29.56,310078.0
2017-10-23 10:00:00,29.56,29.83,29.52,29.83,343567.0,29.56,29.83,29.52,29.83,343567.0
2017-10-23 10:30:00,29.82,29.93,29.81,29.83,393335.0,29.82,29.93,29.81,29.83,393335.0
2017-10-23 11:00:00,29.84,29.84,29.71,29.78,162119.0,29.84,29.84,29.71,29.78,162119.0
2017-10-23 11:30:00,29.77,29.78,29.69,29.71,112929.0,29.77,29.78,29.69,29.71,112929.0
2017-10-23 12:00:00,29.71,29.72,29.66,29.67,104845.0,29.71,29.72,29.66,29.67,104845.0
2017-10-23 12:30:00,29.67,29.75,29.66,29.75,147029.0,29.67,29.75,29.66,29.75,147029.0
2017-10-23 13:00:00,29.75,29.75,29.69,29.69,122650.0,29.75,29.75,29.69,29.69,122650.0
2017-10-23 13:30:00,29.69,29.74,29.65,29.69,169293.0,29.69,29.74,29.65,29.69,169293.0
2017-10-23 14:00:00,29.69,29.7,29.57,29.57,376549.0,29.69,29.7,29.57,29.57,376549.0
2017-10-23 14:30:00,29.58,29.6,29.53,29.57,429570.0,29.58,29.6,29.53,29.57,429570.0
2017-10-23 15:00:00,29.57,29.61,29.54,29.58,263500.0,29.57,29.61,29.54,29.58,263500.0
2017-10-23 15:30:00,29.58,29.64,29.56,29.61,974436.0,29.58,29.64,29.56,29.61,974436.0
2017-10-24 09:30:00,29.83,29.84,29.58,29.66,669086.0,29.83,29.84,29.58,29.66,669086.0
2017-10-24 10:00:00,29.65,29.68,29.58,29.63,342610.0,29.65,29.68,29.58,29.63,342610.0
2017-10-24 10:30:00,29.63,29.67,29.61,29.63,368801.0,29.63,29.67,29.61,29.63,368801.0
2017-10-24 11:00:00,29.64,29.65,29.6,29.62,147316.0,29.64,29.65,29.6,29.62,147316.0
2017-10-24 11:30:00,29.62,29.64,29.6,29.64,112276.0,29.62,29.64,29.6,29.64,112276.0
2017-10-24 12:00:00,29.64,29.68,29.63,29.67,259859.0,29.64,29.68,29.63,29.67,259859.0
2017-10-24 12:30:00,29.68,29.7,29.67,29.7,139464.0,29.68,29.7,29.67,29.7,139464.0
2017-10-24 13:00:00,29.7,29.72,29.67,29.72,95794.0,29.7,29.72,29.67,29.72,95794.0
2017-10-24 13:30:00,29.72,29.78,29.71,29.78,131844.0,29.72,29.78,29.71,29.78,131844.0
2017-10-24 14:00:00,29.78,29.79,29.76,29.77,182533.0,29.78,29.79,29.76,29.77,182533.0
2017-10-24 14:30:00,29.77,29.78,29.73,29.75,224963.0,29.77,29.78,29.73,29.75,224963.0
2017-10-24 15:00:00,29.75,29.78,29.73,29.76,433311.0,29.75,29.78,29.73,29.76,433311.0
2017-10-24 15:30:00,29.77,29.82,29.76,29.81,646846.0,29.77,29.82,29.76,29.81,646846.0
2017-10-25 09:30:00,29.75,29.82,29.61,29.7,267010.0,29.75,29.82,29.61,29.7,267010.0
2017-10-25 10:00:00,29.7,29.76,29.62,29.72,477647.0,29.7,29.76,29.62,29.72,477647.0
2017-10-25 10:30:00,29.72,29.82,29.68,29.7,352559.0,29.72,29.82,29.68,29.7,352559.0
2017-10-25 11:00:00,29.71,29.71,29.5,29.57,677277.0,29.71,29.71,29.5,29.57,677277.0
2017-10-25 11:30:00,29.56,29.59,29.47,29.56,408823.0,29.56,29.59,29.47,29.56,408823.0
2017-10-25 12:00:00,29.56,29.57,29.5,29.54,276801.0,29.56,29.57,29.5,29.54,276801.0
2017-10-25 12:30:00,29.53,29.72,29.51,29.7,385863.0,29.53,29.72,29.51,29.7,385863.0
2017-10-25 13:00:00,29.69,29.76,29.68,29.75,349601.0,29.69,29.76,29.68,29.75,349601.0
2017-10-25 13:30:00,29.76,29.82,29.75,29.79,283117.0,29.76,29.82,29.75,29.79,283117.0
2017-10-25 14:00:00,29.79,29.79,29.72,29.72,367520.0,29.79,29.79,29.72,29.72,367520.0
2017-10-25 14:30:00,29.72,29.72,29.58,29.61,961928.0,29.72,29.72,29.58,29.61,961928.0
2017-10-25 15:00:00,29.62,29.69,29.61,29.68,656113.0,29.62,29.69,29.61,29.68,656113.0
2017-10-25 15:30:00,29.67,29.68,29.58,29.62,1180460.0,29.67,29.68,29.58,29.62,1180460.0
2017-10-26 09:30:00,28.44,29.31,28.37,29.06,2604497.0,28.44,29.31,28.37,29.06,2604497.0
2017-10-26 10:00:00,29.04,29.1,28.71,28.74,917079.0,29.04,29.1,28.71,28.74,917079.0
2017-10-26 10:30:00,28.75,28.94,28.74,28.88,857457.0,28.75,28.94,28.74,28.88,857457.0
2017-10-26 11:00:00,28.88,29.14,28.81,29.08,843012.0,28.88,29.14,28.81,29.08,843012.0
2017-10-26 11:30:00,29.07,29.11,28.9,28.91,730932.0,29.07,29.11,28.9,28.91,730932.0
2017-10-26 12:00:00,28.9,28.97,28.71,28.8,923731.0,28.9,28.97,28.71,28.8,923731.0
2017-10-26 12:30:00,28.81,28.83,28.58,28.64,462099.0,28.81,28.83,28.58,28.64,462099.0
2017-10-26 13:00:00,28.63,28.83,28.62,28.76,330824.0,28.63,28.83,28.62,28.76,330824.0
2017-10-26 13:30:00,28.77,28.83,28.73,28.75,361832.0,28.77,28.83,28.73,28.75,361832.0
2017-10-26 14:00:00,28.76,28.83,28.72,28.78,210886.0,28.76,28.83,28.72,28.78,210886.0
2017-10-26 14:30:00,28.77,28.86,28.73,28.77,596878.0,28.77,28.86,28.73,28.77,596878.0
2017-10-26 15:00:00,28.77,28.87,28.74,28.82,754601.0,28.77,28.87,28.74,28.82,754601.0
2017-10-26 15:30:00,28.82,28.94,28.8,28.81,1477799.0,28.82,28.94,28.8,28.81,1477799.0
2017-10-27 09:30:00,28.93,29.09,28.66,28.69,931665.0,28.93,29.09,28.66,28.69,931665.0
2017-10-27 10:00:00,28.68,28.78,28.49,28.52,779990.0,28.68,28.78,28.49,28.52,779990.0
2017-10-27 10:30:00,28.52,28.55,28.38,28.5,860103.0,28.52,28.55,28.38,28.5,860103.0
2017-10-27 11:00:00,28.49,28.55,28.25,28.43,812485.0,28.49,28.55,28.25,28.43,812485.0
2017-10-27 11:30:00,28.43,28.63,28.43,28.61,309495.0,28.43,28.63,28.43,28.61,309495.0
2017-10-27 12:00:00,28.62,28.75,28.61,28.7,358774.0,28.62,28.75,28.61,28.7,358774.0
2017-10-27 12:30:00,28.69,28.69,28.61,28.67,287300.0,28.69,28.69,28.61,28.67,287300.0
2017-10-27 13:00:00,28.67,28.75,28.62,28.72,305617.0,28.67,28.75,28.62,28.72,305617.0
2017-10-27 13:30:00,28.71,28.73,28.66,28.68,334814.0,28.71,28.73,28.66,28.68,334814.0
2017-10-27 14:00:00,28.68,28.68,28.6,28.6,249386.0,28.68,28.68,28.6,28.6,249386.0
2017-10-27 14:30:00,28.6,28.66,28.52,28.53,600508.0,28.6,28.66,28.52,28.53,600508.0
2017-10-27 15:00:00,28.54,28.55,28.47,28.55,1444296.0,28.54,28.55,28.47,28.55,1444296.0
2017-10-27 15:30:00,28.55,28.56,28.41,28.49,1661336.0,28.55,28.56,28.41,28.49,1661336.0
2017-10-30 09:30:00,28.33,28.5,28.17,28.28,662512.0,28.33,28.5,28.17,28.28,662512.0
2017-10-30 10:00:00,28.28,28.42,28.26,28.35,505379.0,28.28,28.42,28.26,28.35,505379.0
2017-10-30 10:30:00,28.35,28.35,28.26,28.33,440471.0,28.35,28.35,28.26,28.33,440471.0
2017-10-30 11:00:00,28.33,28.35,28.27,28.27,393927.0,28.33,28.35,28.27,28.27,393927.0
2017-10-30 11:30:00,28.28,28.28,28.19,28.27,446664.0,28.28,28.28,28.19,28.27,446664.0
2017-10-30 12:00:00,28.26,28.37,28.24,28.37,225237.0,28.26,28.37,28.24,28.37,225237.0
2017-10-30 12:30:00,28.37,28.41,28.35,28.36,199534.0,28.37,28.41,28.35,28.36,199534.0
2017-10-30 13:00:00,28.37,28.43,28.36,28.36,181235.0,28.37,28.43,28.36,28.36,181235.0
2017-10-30 13:30:00,28.36,28.37,28.3,28.37,220479.0,28.36,28.37,28.3,28.37,220479.0
2017-10-30 14:00:00,28.37,28.38,28.23,28.25,442219.0,28.37,28.38,28.23,28.25,442219.0
2017-10-30 14:30:00,28.26,28.3,28.19,28.21,351523.0,28.26,28.3,28.19,28.21,351523.0
2017-10-30 15:00:00,28.21,28.25,28.16,28.23,651315.0,28.21,28.25,28.16,28.23,651315.0
2017-10-30 15:30:00,28.23,28.23,28.12,28.16,1297591.0,28.23,28.23,28.12,28.16,1297591.0
2017-10-31 09:30:00,28.16,28.27,28.12,28.21,432434.0,28.16,28.27,28.12,28.21,432434.0
2017-10-31 10:00:00,28.21,28.22,28.06,28.08,247976.0,28.21,28.22,28.06,28.08,247976.0
2017-10-31 10:30:00,28.08,28.16,28.06,28.08,563292.0,28.08,28.16,28.06,28.08,563292.0
2017-10-31 11:00:00,28.08,28.08,27.82,27.85,1000988.0,28.08,28.08,27.82,27.85,1000988.0
2017-10-31 11:30:00,27.85,27.97,27.83,27.91,973146.0,27.85,27.97,27.83,27.91,973146.0
2017-10-31 12:00:00,27.91,27.97,27.88,27.9,521491.0,27.91,27.97,27.88,27.9,521491.0
2017-10-31 12:30:00,27.91,27.98,27.88,27.97,396510.0,27.91,27.98,27.88,27.97,396510.0
2017-10-31 13:00:00,27.97,28.02,27.95,28.0,316230.0,27.97,28.02,27.95,28.0,316230.0
2017-10-31 13:30:00,28.0,28.0,27.91,27.93,524966.0,28.0,28.0,27.91,27.93,524966.0
2017-10-31 14:00:00,27.94,28.08,27.93,28.05,447415.0,27.94,28.08,27.93,28.05,447415.0
2017-10-31 14:30:00,28.05,28.06,28.01,28.04,196537.0,28.05,28.06,28.01,28.04,196537.0
2017-10-31 15:00:00,28.04,28.15,28.03,28.09,523346.0,28.04,28.15,28.03,28.09,523346.0
2017-10-31 15:30:00,28.08,28.16,28.07,28.14,1400045.0,28.08,28.16,28.07,28.14,1400045.0
2017-11-01 09:30:00,28.23,28.27,28.02,28.12,491551.0,28.23,28.27,28.02,28.12,491551.0
2017-11-01 10:00:00,28.12,28.18,27.99,28.05,631230.0,28.12,28.18,27.99,28.05,631230.0
2017-11-01 10:30:00,28.05,28.08,27.91,27.94,442270.0,28.05,28.08,27.91,27.94,442270.0
2017-11-01 11:00:00,27.93,27.98,27.91,27.92,399691.0,27.93,27.98,27.91,27.92,399691.0
2017-11-01 11:30:00,27.91,27.92,27.86,27.86,476274.0,27.91,27.92,27.86,27.86,476274.0
2017-11-01 12:00:00,27.87,27.93,27.85,27.92,311280.0,27.87,27.93,27.85,27.92,311280.0
2017-11-01 12:30:00,27.93,27.94,27.88,27.89,177150.0,27.93,27.94,27.88,27.89,177150.0
2017-11-01 13:00:00,27.89,27.91,27.85,27.89,163946.0,27.89,27.91,27.85,27.89,163946.0
2017-11-01 13:30:00,27.89,27.9,27.8,27.81,265981.0,27.89,27.9,27.8,27.81,265981.0
2017-11-01 14:00:00,27.81,27.86,27.77,27.82,470849.0,27.81,27.86,27.77,27.82,470849.0
2017-11-01 14:30:00,27.82,27.93,27.81,27.89,361740.0,27.82,27.93,27.81,27.89,361740.0
2017-11-01 15:00:00,27.89,27.94,27.87,27.91,301213.0,27.89,27.94,27.87,27.91,301213.0
2017-11-01 15:30:00,27.92,27.94,27.83,27.85,1030594.0,27.92,27.94,27.83,27.85,1030594.0
2017-11-02 09:30:00,27.89,28.02,27.85,27.92,327910.0,27.89,28.02,27.85,27.92,327910.0
2017-11-02 10:00:00,27.93,27.96,27.86,27.94,372489.0,27.93,27.96,27.86,27.94,372489.0
2017-11-02 10:30:00,27.94,27.97,27.88,27.95,227688.0,27.94,27.97,27.88,27.95,227688.0
2017-11-02 11:00:00,27.94,27.97,27.87,27.89,531347.0,27.94,27.97,27.87,27.89,531347.0
2017-11-02 11:30:00,27.89,27.97,27.86,27.96,361729.0,27.89,27.97,27.86,27.96,361729.0
2017-11-02 12:00:00,27.95,27.99,27.89,27.92,334658.0,27.95,27.99,27.89,27.92,334658.0
2017-11-02 12:30:00,27.92,27.95,27.86,27.89,244076.0,27.92,27.95,27.86,27.89,244076.0
2017-11-02 13:00:00,27.89,27.92,27.78,27.79,281552.0,27.89,27.92,27.78,27.79,281552.0
2017-11-02 13:30:00,27.79,27.8,27.36,27.63,1822324.0,27.79,27.8,27.36,27.63,1822324.0
2017-11-02 14:00:00,27.63,27.64,27.37,27.55,1761440.0,27.63,27.64,27.37,27.55,1761440.0
2017-11-02 14:30:00,27.55,27.55,27.26,27.28,1473209.0,27.55,27.55,27.26,27.28,1473209.0
2017-11-02 15:00:00,27.28,27.36,27.22,27.26,1801264.0,27.28,27.36,27.22,27.26,1801264.0
2017-11-02 15:30:00,27.26,27.46,27.26,27.44,2756505.0,27.26,27.46,27.26,27.44,2756505.0
2017-11-03 09:30:00,27.49,27.68,27.38,27.61,727680.0,27.49,27.68,27.38,27.61,727680.0
2017-11-03 10:00:00,27.6,27.67,27.57,27.65,379291.0,27.6,27.67,27.57,27.65,379291.0
2017-11-03 10:30:00,27.65,27.73,27.51,27.58,764923.0,27.65,27.73,27.51,27.58,764923.0
2017-11-03 11:00:00,27.58,27.67,27.55,27.61,265417.0,27.58,27.67,27.55,27.61,265417.0
2017-11-03 11:30:00,27.61,27.65,27.53,27.64,571719.0,27.61,27.65,27.53,27.64,571719.0
2017-11-03 12:00:00,27.64,27.79,27.63,27.78,334993.0,27.64,27.79,27.63,27.78,334993.0
2017-11-03 12:30:00,27.78,27.79,27.7,27.76,181003.0,27.78,27.79,27.7,27.76,181003.0
2017-11-03 13:00:00,27.76,27.8,27.75,27.79,234104.0,27.76,27.8,27.75,27.79,234104.0
2017-11-03 13:30:00,27.79,27.82,27.75,27.79,361139.0,27.79,27.82,27.75,27.79,361139.0
2017-11-03 14:00:00,27.8,27.82,27.78,27.82,229524.0,27.8,27.82,27.78,27.82,229524.0
2017-11-03 14:30:00,27.82,27.87,27.8,27.85,348751.0,27.82,27.87,27.8,27.85,348751.0
2017-11-03 15:00:00,27.85,27.92,27.8,27.9,748669.0,27.85,27.92,27.8,27.9,748669.0
2017-11-03 15:30:00,27.89,27.91,27.82,27.86,1065096.0,27.89,27.91,27.82,27.86,1065096.0
2017-11-06 09:30:00,27.85,27.9,27.72,27.78,323715.0,27.85,27.9,27.72,27.78,323715.0
2017-11-06 10:00:00,27.78,27.84,27.72,27.78,274148.0,27.78,27.84,27.72,27.78,274148.0
2017-11-06 10:30:00,27.79,27.81,27.65,27.65,273641.0,27.79,27.81,27.65,27.65,273641.0
2017-11-06 11:00:00,27.65,27.78,27.6,27.76,362324.0,27.65,27.78,27.6,27.76,362324.0
2017-11-06 11:30:00,27.76,27.78,27.72,27.73,264764.0,27.76,27.78,27.72,27.73,264764.0
2017-11-06 12:00:00,27.73,27.79,27.73,27.77,183890.0,27.73,27.79,27.73,27.77,183890.0
2017-11-06 12:30:00,27.77,27.83,27.74,27.8,409437.0,27.77,27.83,27.74,27.8,409437.0
2017-11-06 13:00:00,27.8,27.81,27.77,27.78,268541.0,27.8,27.81,27.77,27.78,268541.0
2017-11-06 13:30:00,27.79,27.81,27.75,27.8,171522.0,27.79,27.81,27.75,27.8,171522.0
2017-11-06 14:00:00,27.79,27.81,27.74,27.75,322139.0,27.79,27.81,27.74,27.75,322139.0
2017-11-06 14:30:00,27.75,27.76,27.74,27.76,141384.0,27.75,27.76,27.74,27.76,141384.0
2017-11-06 15:00:00,27.76,27.8,27.75,27.8,351390.0,27.76,27.8,27.75,27.8,351390.0
2017-11-06 15:30:00,27.8,27.85,27.79,27.81,1737558.0,27.8,27.85,27.79,27.81,1737558.0
2017-11-07 09:30:00,27.93,27.95,27.78,27.79,243580.0,27.93,27.95,27.78,27.79,243580.0
2017-11-07 10:00:00,27.8,27.88,27.78,27.82,237529.0,27.8,27.88,27.78,27.82,237529.0
2017-11-07 10:30:00,27.81,27.86,27.74,27.8,280492.0,27.81,27.86,27.74,27.8,280492.0
2017-11-07 11:00:00,27.81,27.86,27.79,27.86,225305.0,27.81,27.86,27.79,27.86,225305.0
2017-11-07 11:30:00,27.86,27.95,27.85,27.89,386024.0,27.86,27.95,27.85,27.89,386024.0
2017-11-07 12:00:00,27.89,27.92,27.84,27.91,460962.0,27.89,27.92,27.84,27.91,460962.0
2017-11-07 12:30:00,27.91,27.93,27.88,27.9,207796.0,27.91,27.93,27.88,27.9,207796.0
2017-11-07 13:00:00,27.91,27.91,27.87,27.89,152962.0,27.91,27.91,27.87,27.89,152962.0
2017-11-07 13:30:00,27.89,27.93,27.89,27.92,183771.0,27.89,27.93,27.89,27.92,183771.0
2017-11-07 14:00:00,27.92,27.98,27.91,27.97,195266.0,27.92,27.98,27.91,27.97,195266.0
2017-11-07 14:30:00,27.97,27.97,27.89,27.89,278236.0,27.97,27.97,27.89,27.89,278236.0
2017-11-07 15:00:00,27.89,27.94,27.87,27.89,424333.0,27.89,27.94,27.87,27.89,424333.0
2017-11-07 15:30:00,27.89,27.98,27.88,27.95,887010.0,27.89,27.98,27.88,27.95,887010.0
2017-11-08 09:30:00,27.82,27.93,27.7,27.71,256813.0,27.82,27.93,27.7,27.71,256813.0
2017-11-08 10:00:00,27.72,27.76,27.64,27.7,360584.0,27.72,27.76,27.64,27.7,360584.0
2017-11-08 10:30:00,27.7,27.84,27.67,27.83,216410.0,27.7,27.84,27.67,27.83,216410.0
2017-11-08 11:00:00,27.83,27.91,27.79,27.88,362986.0,27.83,27.91,27.79,27.88,362986.0
2017-11-08 11:30:00,27.88,27.88,27.84,27.85,181035.0,27.88,27.88,27.84,27.85,181035.0
2017-11-08 12:00:00,27.86,27.87,27.8,27.83,102201.0,27.86,27.87,27.8,27.83,102201.0
2017-11-08 12:30:00,27.82,27.94,27.8,27.94,212138.0,27.82,27.94,27.8,27.94,212138.0
2017-11-08 13:00:00,27.94,27.97,27.91,27.97,169360.0,27.94,27.97,27.91,27.97,169360.0
2017-11-08 13:30:00,27.97,27.99,27.96,27.98,82603.0,27.97,27.99,27.96,27.98,82603.0
2017-11-08 14:00:00,27.98,27.99,27.87,27.89,388075.0,27.98,27.99,27.87,27.89,388075.0
2017-11-08 14:30:00,27.88,27.99,27.87,27.98,784825.0,27.88,27.99,27.87,27.98,784825.0
2017-11-08 15:00:00,27.98,28.09,27.97,28.07,773421.0,27.98,28.09,27.97,28.07,773421.0
2017-11-08 15:30:00,28.07,28.13,28.07,28.11,1466719.0,28.07,28.13,28.07,28.11,1466719.0
2017-11-09 09:30:00,27.96,28.1,27.92,28.08,373595.0,27.96,28.1,27.92,28.08,373595.0
2017-11-09 10:00:00,28.08,28.35,28.07,28.35,900830.0,28.08,28.35,28.07,28.35,900830.0
2017-11-09 10:30:00,28.35,28.41,28.25,28.39,774871.0,28.35,28.41,28.25,28.39,774871.0
2017-11-09 11:00:00,28.38,28.45,28.36,28.41,546224.0,28.38,28.45,28.36,28.41,546224.0
2017-11-09 11:30:00,28.41,28.42,28.34,28.4,500032.0,28.41,28.42,28.34,28.4,500032.0
2017-11-09 12:00:00,28.39,28.4,28.24,28.3,754030.0,28.39,28.4,28.24,28.3,754030.0
2017-11-09 12:30:00,28.29,28.38,28.23,28.38,552650.0,28.29,28.38,28.23,28.38,552650.0
2017-11-09 13:00:00,28.38,28.45,28.36,28.39,588394.0,28.38,28.45,28.36,28.39,588394.0
2017-11-09 13:30:00,28.39,28.43,28.36,28.42,370858.0,28.39,28.43,28.36,28.42,370858.0
2017-11-09 14:00:00,28.42,28.44,28.38,28.4,461705.0,28.42,28.44,28.38,28.4,461705.0
2017-11-09 14:30:00,28.4,28.46,28.39,28.45,350863.0,28.4,28.46,28.39,28.45,350863.0
2017-11-09 15:00:00,28.46,28.54,28.45,28.52,701707.0,28.46,28.54,28.45,28.52,701707.0
2017-11-09 15:30:00,28.52,28.61,28.51,28.58,1976451.0,28.52,28.61,28.51,28.58,1976451.0
2017-11-10 09:30:00,28.5,28.55,28.26,28.41,603041.0,28.5,28.55,28.26,28.41,603041.0
2017-11-10 10:00:00,28.41,28.44,28.11,28.12,304164.0,28.41,28.44,28.11,28.12,304164.0
2017-11-10 10:30:00,28.12,28.15,28.02,28.08,349370.0,28.12,28.15,28.02,28.08,349370.0
2017-11-10 11:00:00,28.08,28.12,27.97,28.1,440725.0,28.08,28.12,27.97,28.1,440725.0
2017-11-10 11:30:00,28.1,28.14,28.08,28.13,163587.0,28.1,28.14,28.08,28.13,163587.0
2017-11-10 12:00:00,28.13,28.2,28.12,28.16,271118.0,28.13,28.2,28.12,28.16,271118.0
2017-11-10 12:30:00,28.16,28.2,28.07,28.09,228201.0,28.16,28.2,28.07,28.09,228201.0
2017-11-10 13:00:00,28.09,28.11,28.03,28.11,586300.0,28.09,28.11,28.03,28.11,586300.0
2017-11-10 13:30:00,28.11,28.2,28.08,28.18,257567.0,28.11,28.2,28.08,28.18,257567.0
2017-11-10 14:00:00,28.19,28.34,28.17,28.3,492861.0,28.19,28.34,28.17,28.3,492861.0
2017-11-10 14:30:00,28.3,28.37,28.29,28.33,403552.0,28.3,28.37,28.29,28.33,403552.0
2017-11-10 15:00:00,28.33,28.4,28.32,28.35,432960.0,28.33,28.4,28.32,28.35,432960.0
2017-11-10 15:30:00,28.35,28.38,28.33,28.37,997936.0,28.35,28.38,28.33,28.37,997936.0
2017-11-13 09:30:00,28.28,28.28,28.19,28.28,202074.0,28.28,28.28,28.19,28.28,202074.0
2017-11-13 10:00:00,28.28,28.34,28.24,28.34,298533.0,28.28,28.34,28.24,28.34,298533.0
2017-11-13 10:30:00,28.34,28.36,28.26,28.32,291357.0,28.34,28.36,28.26,28.32,291357.0
2017-11-13 11:00:00,28.32,28.37,28.29,28.37,220631.0,28.32,28.37,28.29,28.37,220631.0
2017-11-13 11:30:00,28.37,28.39,28.34,28.36,86471.0,28.37,28.39,28.34,28.36,86471.0
2017-11-13 12:00:00,28.36,28.46,28.35,28.44,124531.0,28.36,28.46,28.35,28.44,124531.0
2017-11-13 12:30:00,28.43,28.45,28.42,28.45,85645.0,28.43,28.45,28.42,28.45,85645.0
2017-11-13 13:00:00,28.45,28.47,28.41,28.46,151034.0,28.45,28.47,28.41,28.46,151034.0
2017-11-13 13:30:00,28.45,28.51,28.45,28.5,125731.0,28.45,28.51,28.45,28.5,125731.0
2017-11-13 14:00:00,28.51,28.61,28.5,28.59,349223.0,28.51,28.61,28.5,28.59,349223.0
2017-11-13 14:30:00,28.59,28.59,28.51,28.53,153239.0,28.59,28.59,28.51,28.53,153239.0
2017-11-13 15:00:00,28.52,28.59,28.45,28.48,479492.0,28.52,28.59,28.45,28.48,479492.0
2017-11-13 15:30:00,28.49,28.52,28.43,28.44,647702.0,28.49,28.52,28.43,28.44,647702.0
2017-11-14 09:30:00,28.43,28.49,28.29,28.41,793802.0,28.43,28.49,28.29,28.41,793802.0
2017-11-14 10:00:00,28.41,28.42,28.23,28.24,309297.0,28.41,28.42,28.23,28.24,309297.0
2017-11-14 10:30:00,28.25,28.4,28.24,28.35,211908.0,28.25,28.4,28.24,28.35,211908.0
2017-11-14 11:00:00,28.36,28.38,28.34,28.38,123921.0,28.36,28.38,28.34,28.38,123921.0
2017-11-14 11:30:00,28.38,28.38,28.29,28.3,215999.0,28.38,28.38,28.29,28.3,215999.0
2017-11-14 12:00:00,28.3,28.37,28.29,28.37,460310.0,28.3,28.37,28.29,28.37,460310.0
2017-11-14 12:30:00,28.37,28.48,28.28,28.33,364875.0,28.37,28.48,28.28,28.33,364875.0
2017-11-14 13:00:00,28.33,28.36,28.29,28.36,275963.0,28.33,28.36,28.29,28.36,275963.0
2017-11-14 13:30:00,28.36,28.43,28.29,28.38,557087.0,28.36,28.43,28.29,28.38,557087.0
2017-11-14 14:00:00,28.38,28.46,28.32,28.4,686792.0,28.38,28.46,28.32,28.4,686792.0
2017-11-14 14:30:00,28.41,28.5,28.34,28.35,728213.0,28.41,28.5,28.34,28.35,728213.0
2017-11-14 15:00:00,28.35,28.39,28.27,28.3,698425.0,28.35,28.39,28.27,28.3,698425.0
2017-11-14 15:30:00,28.3,28.35,28.23,28.32,1013548.0,28.3,28.35,28.23,28.32,1013548.0
2017-11-15 09:30:00,28.26,28.26,27.98,28.12,280211.0,28.26,28.26,27.98,28.12,280211.0
2017-11-15 10:00:00,28.12,28.15,28.03,28.08,210231.0,28.12,28.15,28.03,28.08,210231.0
2017-11-15 10:30:00,28.09,28.18,28.07,28.16,266771.0,28.09,28.18,28.07,28.16,266771.0
2017-11-15 11:00:00,28.16,28.19,28.07,28.11,354806.0,28.16,28.19,28.07,28.11,354806.0
2017-11-15 11:30:00,28.11,28.15,28.08,28.14,173971.0,28.11,28.15,28.08,28.14,173971.0
2017-11-15 12:00:00,28.14,28.15,28.07,28.15,247651.0,28.14,28.15,28.07,28.15,247651.0
2017-11-15 12:30:00,28.15,28.16,28.1,28.11,107344.0,28.15,28.16,28.1,28.11,107344.0
2017-11-15 13:00:00,28.11,28.15,28.09,28.1,139845.0,28.11,28.15,28.09,28.1,139845.0
2017-11-15 13:30:00,28.1,28.12,27.98,28.02,384566.0,28.1,28.12,27.98,28.02,384566.0
2017-11-15 14:00:00,28.02,28.08,27.99,28.07,263382.0,28.02,28.08,27.99,28.07,263382.0
2017-11-15 14:30:00,28.07,28.12,28.04,28.11,215483.0,28.07,28.12,28.04,28.11,215483.0
2017-11-15 15:00:00,28.11,28.16,28.05,28.08,429230.0,28.11,28.16,28.05,28.08,429230.0
2017-11-15 15:30:00,28.08,28.1,27.99,28.01,1382149.0,28.08,28.1,27.99,28.01,1382149.0
2017-11-16 09:30:00,28.1,28.32,28.05,28.32,395528.0,28.1,28.32,28.05,28.32,395528.0
2017-11-16 10:00:00,28.32,28.4,28.31,28.35,385729.0,28.32,28.4,28.31,28.35,385729.0
2017-11-16 10:30:00,28.35,28.41,28.32,28.33,543884.0,28.35,28.41,28.32,28.33,543884.0
2017-11-16 11:00:00,28.33,28.33,28.25,28.28,110211.0,28.33,28.33,28.25,28.28,110211.0
2017-11-16 11:30:00,28.28,28.3,28.24,28.26,277769.0,28.28,28.3,28.24,28.26,277769.0
2017-11-16 12:00:00,28.27,28.32,28.26,28.31,168700.0,28.27,28.32,28.26,28.31,168700.0
2017-11-16 12:30:00,28.32,28.38,28.31,28.36,168182.0,28.32,28.38,28.31,28.36,168182.0
2017-11-16 13:00:00,28.35,28.41,28.35,28.4,88634.0,28.35,28.41,28.35,28.4,88634.0
2017-11-16 13:30:00,28.4,28.49,28.38,28.46,320306.0,28.4,28.49,28.38,28.46,320306.0
2017-11-16 14:00:00,28.46,28.49,28.4,28.41,180861.0,28.46,28.49,28.4,28.41,180861.0
2017-11-16 14:30:00,28.41,28.41,28.32,28.34,158792.0,28.41,28.41,28.32,28.34,158792.0
2017-11-16 15:00:00,28.34,28.39,28.34,28.37,141961.0,28.34,28.39,28.34,28.37,141961.0
2017-11-16 15:30:00,28.37,28.37,28.28,28.29,371994.0,28.37,28.37,28.28,28.29,371994.0
2017-11-17 09:30:00,28.2,28.34,28.15,28.21,502540.0,28.2,28.34,28.15,28.21,502540.0
2017-11-17 10:00:00,28.2,28.24,28.18,28.2,229374.0,28.2,28.24,28.18,28.2,229374.0
2017-11-17 10:30:00,28.2,28.24,28.16,28.21,334288.0,28.2,28.24,28.16,28.21,334288.0
2017-11-17 11:00:00,28.21,28.23,28.14,28.23,348914.0,28.21,28.23,28.14,28.23,348914.0
2017-11-17 11:30:00,28.23,28.28,28.21,28.24,385430.0,28.23,28.28,28.21,28.24,385430.0
2017-11-17 12:00:00,28.24,28.24,28.18,28.24,287213.0,28.24,28.24,28.18,28.24,287213.0
2017-11-17 12:30:00,28.24,28.27,28.2,28.26,634803.0,28.24,28.27,28.2,28.26,634803.0
2017-11-17 13:00:00,28.26,28.29,28.25,28.27,211533.0,28.26,28.29,28.25,28.27,211533.0
2017-11-17 13:30:00,28.28,28.3,28.25,28.3,110154.0,28.28,28.3,28.25,28.3,110154.0
2017-11-17 14:00:00,28.3,28.36,28.28,28.3,148387.0,28.3,28.36,28.28,28.3,148387.0
2017-11-17 14:30:00,28.3,28.37,28.28,28.35,208629.0,28.3,28.37,28.28,28.35,208629.0
2017-11-17 15:00:00,28.36,28.36,28.26,28.28,358518.0,28.36,28.36,28.26,28.28,358518.0
2017-11-17 15:30:00,28.28,28.28,28.23,28.25,808775.0,28.28,28.28,28.23,28.25,808775.0
2017-11-20 09:30:00,28.28,28.35,28.19,28.34,626360.0,28.28,28.35,28.19,28.34,626360.0
2017-11-20 10:00:00,28.34,28.35,28.24,28.26,135993.0,28.34,28.35,28.24,28.26,135993.0
2017-11-20 10:30:00,28.26,28.32,28.23,28.24,88202.0,28.26,28.32,28.23,28.24,88202.0
2017-11-20 11:00:00,28.24,28.27,28.21,28.24,146257.0,28.24,28.27,28.21,28.24,146257.0
2017-11-20 11:30:00,28.25,28.26,28.22,28.23,129654.0,28.25,28.26,28.22,28.23,129654.0
2017-11-20 12:00:00,28.22,28.22,28.17,28.2,109149.0,28.22,28.22,28.17,28.2,109149.0
2017-11-20 12:30:00,28.2,28.24,28.19,28.21,103077.0,28.2,28.24,28.19,28.21,103077.0
2017-11-20 13:00:00,28.21,28.24,28.2,28.23,101161.0,28.21,28.24,28.2,28.23,101161.0
2017-11-20 13:30:00,28.23,28.26,28.22,28.26,54979.0,28.23,28.26,28.22,28.26,54979.0
2017-11-20 14:00:00,28.25,28.29,28.24,28.27,65241.0,28.25,28.29,28.24,28.27,65241.0
2017-11-20 14:30:00,28.27,28.29,28.24,28.27,107024.0,28.27,28.29,28.24,28.27,107024.0
2017-11-20 15:00:00,28.27,28.31,28.24,28.3,181398.0,28.27,28.31,28.24,28.3,181398.0
2017-11-20 15:30:00,28.3,28.37,28.29,28.35,540318.0,28.3,28.37,28.29,28.35,540318.0
2017-11-21 09:30:00,28.46,28.64,28.4,28.58,742080.0,28.46,28.64,28.4,28.58,742080.0
2017-11-21 10:00:00,28.57,28.78,28.55,28.67,641499.0,28.57,28.78,28.55,28.67,641499.0
2017-11-21 10:30:00,28.67,28.76,28.63,28.76,244185.0,28.67,28.76,28.63,28.76,244185.0
2017-11-21 11:00:00,28.76,28.78,28.63,28.69,205347.0,28.76,28.78,28.63,28.69,205347.0
2017-11-21 11:30:00,28.7,28.78,28.69,28.78,199498.0,28.7,28.78,28.69,28.78,199498.0
2017-11-21 12:00:00,28.78,28.86,28.73,28.79,263607.0,28.78,28.86,28.73,28.79,263607.0
2017-11-21 12:30:00,28.79,28.8,28.73,28.77,274187.0,28.79,28.8,28.73,28.77,274187.0
2017-11-21 13:00:00,28.78,28.82,28.75,28.8,246072.0,28.78,28.82,28.75,28.8,246072.0
2017-11-21 13:30:00,28.81,28.87,28.78,28.83,217738.0,28.81,28.87,28.78,28.83,217738.0
2017-11-21 14:00:00,28.82,28.84,28.76,28.77,206530.0,28.82,28.84,28.76,28.77,206530.0
2017-11-21 14:30:00,28.77,28.83,28.74,28.83,236930.0,28.77,28.83,28.74,28.83,236930.0
2017-11-21 15:00:00,28.83,28.88,28.78,28.79,742659.0,28.83,28.88,28.78,28.79,742659.0
2017-11-21 15:30:00,28.78,28.82,28.76,28.8,788936.0,28.78,28.82,28.76,28.8,788936.0
2017-11-22 09:30:00,28.77,28.81,28.6,28.66,183377.0,28.77,28.81,28.6,28.66,183377.0
2017-11-22 10:00:00,28.66,28.77,28.65,28.73,171918.0,28.66,28.77,28.65,28.73,171918.0
2017-11-22 10:30:00,28.74,28.81,28.72,28.75,172202.0,28.74,28.81,28.72,28.75,172202.0
2017-11-22 11:00:00,28.76,28.78,28.67,28.67,784203.0,28.76,28.78,28.67,28.67,784203.0
2017-11-22 11:30:00,28.68,28.68,28.62,28.62,124872.0,28.68,28.68,28.62,28.62,124872.0
2017-11-22 12:00:00,28.63,28.63,28.58,28.6,135359.0,28.63,28.63,28.58,28.6,135359.0
2017-11-22 12:30:00,28.61,28.61,28.55,28.55,245057.0,28.61,28.61,28.55,28.55,245057.0
2017-11-22 13:00:00,28.55,28.62,28.51,28.53,236635.0,28.55,28.62,28.51,28.53,236635.0
2017-11-22 13:30:00,28.52,28.53,28.48,28.5,138115.0,28.52,28.53,28.48,28.5,138115.0
2017-11-22 14:00:00,28.5,28.53,28.47,28.49,369772.0,28.5,28.53,28.47,28.49,369772.0
2017-11-22 14:30:00,28.5,28.61,28.49,28.53,479230.0,28.5,28.61,28.49,28.53,479230.0
2017-11-22 15:00:00,28.53,28.53,28.47,28.48,153978.0,28.53,28.53,28.47,28.48,153978.0
2017-11-22 15:30:00,28.48,28.55,28.46,28.47,781021.0,28.48,28.55,28.46,28.47,781021.0
2017-11-24 09:30:00,28.51,28.58,28.47,28.53,189251.0,28.51,28.58,28.47,28.53,189251.0
2017-11-24 10:00:00,28.52,28.57,28.48,28.57,113477.0,28.52,28.57,28.48,28.57,113477.0
2017-11-24 10:30:00,28.57,28.59,28.5,28.5,68840.0,28.57,28.59,28.5,28.5,68840.0
2017-11-24 11:00:00,28.51,28.55,28.5,28.54,69919.0,28.51,28.55,28.5,28.54,69919.0
2017-11-24 11:30:00,28.53,28.58,28.52,28.57,93385.0,28.53,28.58,28.52,28.57,93385.0
2017-11-24 12:00:00,28.57,28.63,28.56,28.62,110139.0,28.57,28.63,28.56,28.62,110139.0
2017-11-24 12:30:00,28.62,28.68,28.61,28.66,292904.0,28.62,28.68,28.61,28.66,292904.0
2017-11-27 09:30:00,28.69,28.69,28.57,28.58,187883.0,28.69,28.69,28.57,28.58,187883.0
2017-11-27 10:00:00,28.58,28.65,28.56,28.6,126253.0,28.58,28.65,28.56,28.6,126253.0
2017-11-27 10:30:00,28.6,28.63,28.57,28.62,88870.0,28.6,28.63,28.57,28.62,88870.0
2017-11-27 11:00:00,28.62,28.62,28.45,28.46,261495.0,28.62,28.62,28.45,28.46,261495.0
2017-11-27 11:30:00,28.47,28.57,28.46,28.52,165276.0,28.47,28.57,28.46,28.52,165276.0
2017-11-27 12:00:00,28.52,28.53,28.5,28.51,113934.0,28.52,28.53,28.5,28.51,113934.0
2017-11-27 12:30:00,28.51,28.52,28.47,28.47,157374.0,28.51,28.52,28.47,28.47,157374.0
2017-11-27 13:00:00,28.47,28.5,28.45,28.5,123685.0,28.47,28.5,28.45,28.5,123685.0
2017-11-27 13:30:00,28.5,28.51,28.47,28.5,118941.0,28.5,28.51,28.47,28.5,118941.0
2017-11-27 14:00:00,28.5,28.5,28.47,28.5,172656.0,28.5,28.5,28.47,28.5,172656.0
2017-11-27 14:30:00,28.5,28.52,28.49,28.51,155314.0,28.5,28.52,28.49,28.51,155314.0
2017-11-27 15:00:00,28.51,28.53,28.5,28.51,122788.0,28.51,28.53,28.5,28.51,122788.0
2017-11-27 15:30:00,28.52,28.58,28.51,28.52,704981.0,28.52,28.58,28.51,28.52,704981.0
2017-11-28 09:30:00,28.42,28.56,27.06,27.7,4127425.0,28.42,28.56,27.06,27.7,4127425.0
2017-11-28 10:00:00,27.71,27.87,27.25,27.28,1941203.0,27.71,27.87,27.25,27.28,1941203.0
2017-11-28 10:30:00,27.27,27.6,27.23,27.34,2023924.0,27.27,27.6,27.23,27.34,2023924.0
2017-11-28 11:00:00,27.34,27.53,27.31,27.35,1604166.0,27.34,27.53,27.31,27.35,1604166.0
2017-11-28 11:30:00,27.35,27.48,27.11,27.16,1889846.0,27.35,27.48,27.11,27.16,1889846.0
2017-11-28 12:00:00,27.16,27.18,26.8,26.92,2022060.0,27.16,27.18,26.8,26.92,2022060.0
2017-11-28 12:30:00,26.92,26.93,26.55,26.75,1888495.0,26.92,26.93,26.55,26.75,1888495.0
2017-11-28 13:00:00,26.75,26.97,26.68,26.91,1908505.0,26.75,26.97,26.68,26.91,1908505.0
2017-11-28 13:30:00,26.9,26.95,26.83,26.88,713034.0,26.9,26.95,26.83,26.88,713034.0
2017-11-28 14:00:00,26.89,27.0,26.75,26.8,1812814.0,26.89,27.0,26.75,26.8,1812814.0
2017-11-28 14:30:00,26.8,26.81,26.4,26.44,2112886.0,26.8,26.81,26.4,26.44,2112886.0
2017-11-28 15:00:00,26.43,26.54,26.33,26.36,3009176.0,26.43,26.54,26.33,26.36,3009176.0
2017-11-28 15:30:00,26.35,26.46,26.29,26.39,6395727.0,26.35,26.46,26.29,26.39,6395727.0
2017-11-29 09:30:00,26.7,27.11,26.19,26.21,4601492.0,26.7,27.11,26.19,26.21,4601492.0
2017-11-29 10:00:00,26.22,26.56,26.14,26.19,3246449.0,26.22,26.56,26.14,26.19,3246449.0
2017-11-29 10:30:00,26.19,26.31,26.13,26.22,1046353.0,26.19,26.31,26.13,26.22,1046353.0
2017-11-29 11:00:00,26.21,26.24,25.94,26.06,1586011.0,26.21,26.24,25.94,26.06,1586011.0
2017-11-29 11:30:00,26.07,26.14,25.83,25.85,1209215.0,26.07,26.14,25.83,25.85,1209215.0
2017-11-29 12:00:00,25.84,25.98,25.64,25.89,1141877.0,25.84,25.98,25.64,25.89,1141877.0
2017-11-29 12:30:00,25.9,26.08,25.83,26.06,950287.0,25.9,26.08,25.83,26.06,950287.0
2017-11-29 13:00:00,26.06,26.08,25.96,25.99,726020.0,26.06,26.08,25.96,25.99,726020.0
2017-11-29 13:30:00,25.99,26.01,25.79,25.85,910442.0,25.99,26.01,25.79,25.85,910442.0
2017-11-29 14:00:00,25.85,26.03,25.81,25.96,879928.0,25.85,26.03,25.81,25.96,879928.0
2017-11-29 14:30:00,25.96,26.15,25.96,26.11,1482994.0,25.96,26.15,25.96,26.11,1482994.0
2017-11-29 15:00:00,26.11,26.13,25.98,26.03,1388876.0,26.11,26.13,25.98,26.03,1388876.0
2017-11-29 15:30:00,26.03,26.03,25.92,25.95,3456691.0,26.03,26.03,25.92,25.95,3456691.0
2017-11-30 09:30:00,26.24,26.39,25.75,25.99,1960291.0,26.24,26.39,25.75,25.99,1960291.0
2017-11-30 10:00:00,25.99,26.02,25.91,26.0,734908.0,25.99,26.02,25.91,26.0,734908.0
2017-11-30 10:30:00,26.0,26.03,25.94,26.02,1095206.0,26.0,26.03,25.94,26.02,1095206.0
2017-11-30 11:00:00,26.02,26.05,25.9,25.96,731869.0,26.02,26.05,25.9,25.96,731869.0
2017-11-30 11:30:00,25.97,26.06,25.96,26.03,506435.0,25.97,26.06,25.96,26.03,506435.0
2017-11-30 12:00:00,26.04,26.11,26.03,26.04,685666.0,26.04,26.11,26.03,26.04,685666.0
2017-11-30 12:30:00,26.04,26.06,25.98,26.02,873898.0,26.04,26.06,25.98,26.02,873898.0
2017-11-30 13:00:00,26.02,26.06,26.0,26.01,507412.0,26.02,26.06,26.0,26.01,507412.0
2017-11-30 13:30:00,26.01,26.06,25.99,26.05,431895.0,26.01,26.06,25.99,26.05,431895.0
2017-11-30 14:00:00,26.05,26.09,26.03,26.07,358944.0,26.05,26.09,26.03,26.07,358944.0
2017-11-30 14:30:00,26.07,26.07,25.99,26.05,546760.0,26.07,26.07,25.99,26.05,546760.0
2017-11-30 15:00:00,26.05,26.14,25.98,26.07,1641083.0,26.05,26.14,25.98,26.07,1641083.0
2017-11-30 15:30:00,26.07,26.35,26.05,26.3,5394032.0,26.07,26.35,26.05,26.3,5394032.0
2017-12-01 09:30:00,26.21,26.33,25.83,26.05,1746936.0,26.21,26.33,25.83,26.05,1746936.0
2017-12-01 10:00:00,26.06,26.18,25.99,26.09,926994.0,26.06,26.18,25.99,26.09,926994.0
2017-12-01 10:30:00,26.09,26.21,26.07,26.16,1064845.0,26.09,26.21,26.07,26.16,1064845.0
2017-12-01 11:00:00,26.17,26.24,25.78,25.8,847497.0,26.17,26.24,25.78,25.8,847497.0
2017-12-01 11:30:00,25.79,26.01,25.73,25.89,677309.0,25.79,26.01,25.73,25.89,677309.0
2017-12-01 12:00:00,25.89,25.97,25.8,25.93,400637.0,25.89,25.97,25.8,25.93,400637.0
2017-12-01 12:30:00,25.94,26.05,25.85,25.99,1325281.0,25.94,26.05,25.85,25.99,1325281.0
2017-12-01 13:00:00,25.99,26.03,25.93,26.01,865144.0,25.99,26.03,25.93,26.01,865144.0
2017-12-01 13:30:00,26.01,26.1,25.95,26.08,1146828.0,26.01,26.1,25.95,26.08,1146828.0
2017-12-01 14:00:00,26.08,26.36,26.04,26.33,1751267.0,26.08,26.36,26.04,26.33,1751267.0
2017-12-01 14:30:00,26.33,26.33,26.17,26.27,549979.0,26.33,26.33,26.17,26.27,549979.0
2017-12-01 15:00:00,26.26,26.3,26.12,26.14,1044751.0,26.26,26.3,26.12,26.14,1044751.0
2017-12-01 15:30:00,26.14,26.23,26.03,26.16,2702236.0,26.14,26.23,26.03,26.16,2702236.0
2017-12-04 09:30:00,26.21,26.23,25.63,25.64,966210.0,26.21,26.23,25.63,25.64,966210.0
2017-12-04 10:00:00,25.63,25.69,25.43,25.59,2030053.0,25.63,25.69,25.43,25.59,2030053.0
2017-12-04 10:30:00,25.59,25.6,25.3,25.48,2530226.0,25.59,25.6,25.3,25.48,2530226.0
2017-12-04 11:00:00,25.49,25.75,25.48,25.62,1359869.0,25.49,25.75,25.48,25.62,1359869.0
2017-12-04 11:30:00,25.62,25.64,25.49,25.56,504426.0,25.62,25.64,25.49,25.56,504426.0
2017-12-04 12:00:00,25.56,25.57,25.44,25.46,636030.0,25.56,25.57,25.44,25.46,636030.0
2017-12-04 12:30:00,25.47,25.52,25.24,25.26,1659364.0,25.47,25.52,25.24,25.26,1659364.0
2017-12-04 13:00:00,25.26,25.38,25.25,25.27,1001510.0,25.26,25.38,25.25,25.27,1001510.0
2017-12-04 13:30:00,25.27,25.34,25.19,25.22,741762.0,25.27,25.34,25.19,25.22,741762.0
2017-12-04 14:00:00,25.23,25.31,25.09,25.19,1637628.0,25.23,25.31,25.09,25.19,1637628.0
2017-12-04 14:30:00,25.2,25.22,25.06,25.16,1365326.0,25.2,25.22,25.06,25.16,1365326.0
2017-12-04 15:00:00,25.17,25.17,24.99,25.09,1417039.0,25.17,25.17,24.99,25.09,1417039.0
2017-12-04 15:30:00,25.09,25.1,24.89,24.89,3595213.0,25.09,25.1,24.89,24.89,3595213.0
2017-12-05 09:30:00,24.9,25.45,24.9,25.18,2354249.0,24.9,25.45,24.9,25.18,2354249.0
2017-12-05 10:00:00,25.18,25.38,25.04,25.12,1958552.0,25.18,25.38,25.04,25.12,1958552.0
2017-12-05 10:30:00,25.11,25.17,24.91,24.99,820858.0,25.11,25.17,24.91,24.99,820858.0
2017-12-05 11:00:00,25.0,25.08,24.99,25.07,463924.0,25.0,25.08,24.99,25.07,463924.0
2017-12-05 11:30:00,25.07,25.21,25.01,25.15,1025537.0,25.07,25.21,25.01,25.15,1025537.0
2017-12-05 12:00:00,25.15,25.17,25.06,25.16,1250149.0,25.15,25.17,25.06,25.16,1250149.0
2017-12-05 12:30:00,25.16,25.16,25.09,25.1,982158.0,25.16,25.16,25.09,25.1,982158.0
2017-12-05 13:00:00,25.1,25.18,25.09,25.16,522230.0,25.1,25.18,25.09,25.16,522230.0
2017-12-05 13:30:00,25.17,25.19,25.12,25.15,311638.0,25.17,25.19,25.12,25.15,311638.0
2017-12-05 14:00:00,25.16,25.2,25.09,25.12,555043.0,25.16,25.2,25.09,25.12,555043.0
2017-12-05 14:30:00,25.12,25.13,25.08,25.09,495947.0,25.12,25.13,25.08,25.09,495947.0
2017-12-05 15:00:00,25.09,25.09,25.02,25.02,735327.0,25.09,25.09,25.02,25.02,735327.0
2017-12-05 15:30:00,25.03,25.03,24.9,24.92,2237521.0,25.03,25.03,24.9,24.92,2237521.0
2017-12-06 09:30:00,24.86,25.06,24.54,24.87,2682841.0,24.86,25.06,24.54,24.87,2682841.0
2017-12-06 10:00:00,24.88,24.95,24.76,24.85,1249319.0,24.88,24.95,24.76,24.85,1249319.0
2017-12-06 10:30:00,24.86,25.13,24.85,25.1,1010050.0,24.86,25.13,24.85,25.1,1010050.0
2017-12-06 11:00:00,25.1,25.16,25.02,25.1,580114.0,25.1,25.16,25.02,25.1,580114.0
2017-12-06 11:30:00,25.11,25.2,25.1,25.18,489618.0,25.11,25.2,25.1,25.18,489618.0
2017-12-06 12:00:00,25.18,25.18,25.04,25.06,331666.0,25.18,25.18,25.04,25.06,331666.0
2017-12-06 12:30:00,25.05,25.14,25.04,25.12,352478.0,25.05,25.14,25.04,25.12,352478.0
2017-12-06 13:00:00,25.12,25.19,25.08,25.11,435026.0,25.12,25.19,25.08,25.11,435026.0
2017-12-06 13:30:00,25.12,25.15,25.08,25.09,470650.0,25.12,25.15,25.08,25.09,470650.0
2017-12-06 14:00:00,25.09,25.22,25.08,25.22,460993.0,25.09,25.22,25.08,25.22,460993.0
2017-12-06 14:30:00,25.21,25.28,25.18,25.23,601735.0,25.21,25.28,25.18,25.23,601735.0
2017-12-06 15:00:00,25.23,25.24,25.2,25.24,528157.0,25.23,25.24,25.2,25.24,528157.0
2017-12-06 15:30:00,25.24,25.26,25.2,25.25,1649084.0,25.24,25.26,25.2,25.25,1649084.0
2017-12-07 09:30:00,25.3,25.3,25.05,25.2,946771.0,25.3,25.3,25.05,25.2,946771.0
2017-12-07 10:00:00,25.2,25.31,25.15,25.23,1539146.0,25.2,25.31,25.15,25.23,1539146.0
2017-12-07 10:30:00,25.24,25.34,25.18,25.21,1582486.0,25.24,25.34,25.18,25.21,1582486.0
2017-12-07 11:00:00,25.2,25.21,25.1,25.15,458962.0,25.2,25.21,25.1,25.15,458962.0
2017-12-07 11:30:00,25.15,25.23,25.14,25.18,470448.0,25.15,25.23,25.14,25.18,470448.0
2017-12-07 12:00:00,25.17,25.2,25.02,25.09,282290.0,25.17,25.2,25.02,25.09,282290.0
2017-12-07 12:30:00,25.09,25.16,25.07,25.1,329601.0,25.09,25.16,25.07,25.1,329601.0
2017-12-07 13:00:00,25.1,25.14,25.05,25.09,211017.0,25.1,25.14,25.05,25.09,211017.0
2017-12-07 13:30:00,25.09,25.22,25.08,25.21,451797.0,25.09,25.22,25.08,25.21,451797.0
2017-12-07 14:00:00,25.21,25.22,25.11,25.14,449019.0,25.21,25.22,25.11,25.14,449019.0
2017-12-07 14:30:00,25.14,25.16,25.1,25.15,332074.0,25.14,25.16,25.1,25.15,332074.0
2017-12-07 15:00:00,25.14,25.16,25.11,25.11,316241.0,25.14,25.16,25.11,25.11,316241.0
2017-12-07 15:30:00,25.11,25.14,24.97,25.05,1554111.0,25.11,25.14,24.97,25.05,1554111.0
2017-12-08 09:30:00,25.5,25.69,25.1,25.5,2139159.0,25.5,25.69,25.1,25.5,2139159.0
2017-12-08 10:00:00,25.49,25.51,25.39,25.45,1561561.0,25.49,25.51,25.39,25.45,1561561.0
2017-12-08 10:30:00,25.45,25.46,25.32,25.4,718527.0,25.45,25.46,25.32,25.4,718527.0
2017-12-08 11:00:00,25.41,25.56,25.34,25.5,1345779.0,25.41,25.56,25.34,25.5,1345779.0
2017-12-08 11:30:00,25.5,25.71,25.43,25.67,1006231.0,25.5,25.71,25.43,25.67,1006231.0
2017-12-08 12:00:00,25.67,25.69,25.62,25.64,407860.0,25.67,25.69,25.62,25.64,407860.0
2017-12-08 12:30:00,25.65,25.68,25.64,25.68,416150.0,25.65,25.68,25.64,25.68,416150.0
2017-12-08 13:00:00,25.68,25.68,25.53,25.54,315509.0,25.68,25.68,25.53,25.54,315509.0
2017-12-08 13:30:00,25.53,25.6,25.53,25.55,280747.0,25.53,25.6,25.53,25.55,280747.0
2017-12-08 14:00:00,25.55,25.71,25.53,25.7,804855.0,25.55,25.71,25.53,25.7,804855.0
2017-12-08 14:30:00,25.7,25.71,25.62,25.62,372288.0,25.7,25.71,25.62,25.62,372288.0
2017-12-08 15:00:00,25.62,25.67,25.57,25.64,562918.0,25.62,25.67,25.57,25.64,562918.0
2017-12-08 15:30:00,25.64,25.77,25.59,25.76,2643813.0,25.64,25.77,25.59,25.76,2643813.0
2017-12-11 09:30:00,25.62,25.77,25.56,25.71,680544.0,25.62,25.77,25.56,25.71,680544.0
2017-12-11 10:00:00,25.71,25.72,25.51,25.51,393792.0,25.71,25.72,25.51,25.51,393792.0
2017-12-11 10:30:00,25.52,25.65,25.51,25.57,347992.0,25.52,25.65,25.51,25.57,347992.0
2017-12-11 11:00:00,25.57,25.6,25.5,25.6,520255.0,25.57,25.6,25.5,25.6,520255.0
2017-12-11 11:30:00,25.6,25.63,25.54,25.57,613536.0,25.6,25.63,25.54,25.57,613536.0
2017-12-11 12:00:00,25.57,25.61,25.55,25.57,403120.0,25.57,25.61,25.55,25.57,403120.0
2017-12-11 12:30:00,25.58,25.66,25.56,25.62,876576.0,25.58,25.66,25.56,25.62,876576.0
2017-12-11 13:00:00,25.62,25.62,25.57,25.6,354667.0,25.62,25.62,25.57,25.6,354667.0
2017-12-11 13:30:00,25.6,25.61,25.57,25.58,455548.0,25.6,25.61,25.57,25.58,455548.0
2017-12-11 14:00:00,25.58,25.61,25.57,25.59,271060.0,25.58,25.61,25.57,25.59,271060.0
2017-12-11 14:30:00,25.59,25.61,25.55,25.57,375582.0,25.59,25.61,25.55,25.57,375582.0
2017-12-11 15:00:00,25.57,25.57,25.54,25.55,391075.0,25.57,25.57,25.54,25.55,391075.0
2017-12-11 15:30:00,25.55,25.58,25.49,25.5,2169176.0,25.55,25.58,25.49,25.5,2169176.0
2017-12-12 09:30:00,25.68,25.73,25.54,25.6,607218.0,25.68,25.73,25.54,25.6,607218.0
2017-12-12 10:00:00,25.59,25.61,25.55,25.59,351476.0,25.59,25.61,25.55,25.59,351476.0
2017-12-12 10:30:00,25.58,25.66,25.58,25.63,1137365.0,25.58,25.66,25.58,25.63,1137365.0
2017-12-12 11:00:00,25.63,25.64,25.57,25.63,595477.0,25.63,25.64,25.57,25.63,595477.0
2017-12-12 11:30:00,25.62,25.69,25.59,25.62,633431.0,25.62,25.69,25.59,25.62,633431.0
2017-12-12 12:00:00,25.63,25.68,25.62,25.63,337873.0,25.63,25.68,25.62,25.63,337873.0
2017-12-12 12:30:00,25.62,25.65,25.6,25.62,211198.0,25.62,25.65,25.6,25.62,211198.0
2017-12-12 13:00:00,25.62,25.67,25.57,25.64,416678.0,25.62,25.67,25.57,25.64,416678.0
2017-12-12 13:30:00,25.64,25.66,25.59,25.61,235857.0,25.64,25.66,25.59,25.61,235857.0
2017-12-12 14:00:00,25.61,25.73,25.6,25.69,496405.0,25.61,25.73,25.6,25.69,496405.0
2017-12-12 14:30:00,25.7,25.73,25.68,25.71,306158.0,25.7,25.73,25.68,25.71,306158.0
2017-12-12 15:00:00,25.71,25.71,25.65,25.69,295717.0,25.71,25.71,25.65,25.69,295717.0
2017-12-12 15:30:00,25.69,25.69,25.6,25.62,1588091.0,25.69,25.69,25.6,25.62,1588091.0
2017-12-13 09:30:00,25.62,26.0,25.6,25.89,1386420.0,25.62,26.0,25.6,25.89,1386420.0
2017-12-13 10:00:00,25.89,25.89,25.76,25.84,886406.0,25.89,25.89,25.76,25.84,886406.0
2017-12-13 10:30:00,25.84,25.91,25.83,25.85,457931.0,25.84,25.91,25.83,25.85,457931.0
2017-12-13 11:00:00,25.86,25.95,25.84,25.89,381337.0,25.86,25.95,25.84,25.89,381337.0
2017-12-13 11:30:00,25.9,25.97,25.87,25.94,370221.0,25.9,25.97,25.87,25.94,370221.0
2017-12-13 12:00:00,25.93,25.94,25.78,25.91,635530.0,25.93,25.94,25.78,25.91,635530.0
2017-12-13 12:30:00,25.91,25.93,25.83,25.84,334797.0,25.91,25.93,25.83,25.84,334797.0
2017-12-13 13:00:00,25.84,25.86,25.8,25.86,257732.0,25.84,25.86,25.8,25.86,257732.0
2017-12-13 13:30:00,25.85,25.86,25.8,25.83,341566.0,25.85,25.86,25.8,25.83,341566.0
2017-12-13 14:00:00,25.84,25.9,25.83,25.87,342318.0,25.84,25.9,25.83,25.87,342318.0
2017-12-13 14:30:00,25.87,25.9,25.83,25.87,486324.0,25.87,25.9,25.83,25.87,486324.0
2017-12-13 15:00:00,25.86,25.87,25.79,25.82,545285.0,25.86,25.87,25.79,25.82,545285.0
2017-12-13 15:30:00,25.82,25.83,25.69,25.71,1698151.0,25.82,25.83,25.69,25.71,1698151.0
2017-12-14 09:30:00,25.79,25.89,25.72,25.76,1553214.0,25.79,25.89,25.72,25.76,1553214.0
2017-12-14 10:00:00,25.76,25.76,25.64,25.7,541844.0,25.76,25.76,25.64,25.7,541844.0
2017-12-14 10:30:00,25.7,25.72,25.68,25.7,243591.0,25.7,25.72,25.68,25.7,243591.0
2017-12-14 11:00:00,25.7,25.78,25.67,25.7,587186.0,25.7,25.78,25.67,25.7,587186.0
2017-12-14 11:30:00,25.69,25.75,25.66,25.74,176581.0,25.69,25.75,25.66,25.74,176581.0
2017-12-14 12:00:00,25.75,25.75,25.68,25.71,231478.0,25.75,25.75,25.68,25.71,231478.0
2017-12-14 12:30:00,25.71,25.72,25.67,25.69,362172.0,25.71,25.72,25.67,25.69,362172.0
2017-12-14 13:00:00,25.68,25.73,25.67,25.68,673174.0,25.68,25.73,25.67,25.68,673174.0
2017-12-14 13:30:00,25.69,25.71,25.64,25.64,1088360.0,25.69,25.71,25.64,25.64,1088360.0
2017-12-14 14:00:00,25.64,25.65,25.55,25.57,909220.0,25.64,25.65,25.55,25.57,909220.0
2017-12-14 14:30:00,25.56,25.58,25.48,25.55,608248.0,25.56,25.58,25.48,25.55,608248.0
2017-12-14 15:00:00,25.55,25.61,25.54,25.6,476517.0,25.55,25.61,25.54,25.6,476517.0
2017-12-14 15:30:00,25.6,25.67,25.59,25.62,1536942.0,25.6,25.67,25.59,25.62,1536942.0
2017-12-15 09:30:00,25.67,25.81,25.54,25.78,2545329.0,25.67,25.81,25.54,25.78,2545329.0
2017-12-15 10:00:00,25.77,25.86,25.69,25.79,503926.0,25.77,25.86,25.69,25.79,503926.0
2017-12-15 10:30:00,25.8,25.9,25.77,25.85,507851.0,25.8,25.9,25.77,25.85,507851.0
2017-12-15 11:00:00,25.86,25.9,25.83,25.85,350254.0,25.86,25.9,25.83,25.85,350254.0
2017-12-15 11:30:00,25.85,25.86,25.81,25.83,316997.0,25.85,25.86,25.81,25.83,316997.0
2017-12-15 12:00:00,25.84,25.88,25.8,25.88,211641.0,25.84,25.88,25.8,25.88,211641.0
2017-12-15 12:30:00,25.87,25.89,25.81,25.81,221462.0,25.87,25.89,25.81,25.81,221462.0
2017-12-15 13:00:00,25.81,25.82,25.78,25.8,187935.0,25.81,25.82,25.78,25.8,187935.0
2017-12-15 13:30:00,25.8,25.82,25.76,25.78,269347.0,25.8,25.82,25.76,25.78,269347.0
2017-12-15 14:00:00,25.78,25.81,25.74,25.8,314760.0,25.78,25.81,25.74,25.8,314760.0
2017-12-15 14:30:00,25.8,25.81,25.74,25.77,425331.0,25.8,25.81,25.74,25.77,425331.0
2017-12-15 15:00:00,25.77,25.78,25.74,25.75,405830.0,25.77,25.78,25.74,25.75,405830.0
2017-12-15 15:30:00,25.75,25.8,25.73,25.77,1289378.0,25.75,25.8,25.73,25.77,1289378.0
2017-12-18 09:30:00,25.88,25.96,25.84,25.96,1102312.0,25.88,25.96,25.84,25.96,1102312.0
2017-12-18 10:00:00,25.96,26.03,25.96,26.01,240177.0,25.96,26.03,25.96,26.01,240177.0
2017-12-18 10:30:00,26.01,26.12,26.01,26.06,385820.0,26.01,26.12,26.01,26.06,385820.0
2017-12-18 11:00:00,26.07,26.1,26.03,26.09,140579.0,26.07,26.1,26.03,26.09,140579.0
2017-12-18 11:30:00,26.09,26.11,26.03,26.05,503609.0,26.09,26.11,26.03,26.05,503609.0
2017-12-18 12:00:00,26.05,26.08,26.01,26.02,108381.0,26.05,26.08,26.01,26.02,108381.0
2017-12-18 12:30:00,26.01,26.02,25.95,25.96,124747.0,26.01,26.02,25.95,25.96,124747.0
2017-12-18 13:00:00,25.95,25.97,25.93,25.96,149656.0,25.95,25.97,25.93,25.96,149656.0
2017-12-18 13:30:00,25.96,25.97,25.91,25.92,353406.0,25.96,25.97,25.91,25.92,353406.0
2017-12-18 14:00:00,25.93,25.93,25.89,25.92,293364.0,25.93,25.93,25.89,25.92,293364.0
2017-12-18 14:30:00,25.91,25.94,25.91,25.93,212483.0,25.91,25.94,25.91,25.93,212483.0
2017-12-18 15:00:00,25.93,25.93,25.84,25.85,396770.0,25.93,25.93,25.84,25.85,396770.0
2017-12-18 15:30:00,25.85,25.86,25.74,25.78,2494284.0,25.85,25.86,25.74,25.78,2494284.0
2017-12-19 09:30:00,25.74,25.88,25.68,25.75,1030807.0,25.74,25.88,25.68,25.75,1030807.0
2017-12-19 10:00:00,25.75,25.82,25.72,25.78,447795.0,25.75,25.82,25.72,25.78,447795.0
2017-12-19 10:30:00,25.78,25.81,25.76,25.8,203474.0,25.78,25.81,25.76,25.8,203474.0
2017-12-19 11:00:00,25.8,25.81,25.73,25.77,241202.0,25.8,25.81,25.73,25.77,241202.0
2017-12-19 11:30:00,25.77,25.8,25.7,25.71,200794.0,25.77,25.8,25.7,25.71,200794.0
2017-12-19 12:00:00,25.72,25.74,25.66,25.7,286778.0,25.72,25.74,25.66,25.7,286778.0
2017-12-19 12:30:00,25.7,25.77,25.67,25.73,1080591.0,25.7,25.77,25.67,25.73,1080591.0
2017-12-19 13:00:00,25.73,25.76,25.62,25.64,783580.0,25.73,25.76,25.62,25.64,783580.0
2017-12-19 13:30:00,25.63,25.66,25.62,25.64,282425.0,25.63,25.66,25.62,25.64,282425.0
2017-12-19 14:00:00,25.64,25.65,25.56,25.64,357632.0,25.64,25.65,25.56,25.64,357632.0
2017-12-19 14:30:00,25.64,25.65,25.54,25.58,270782.0,25.64,25.65,25.54,25.58,270782.0
2017-12-19 15:00:00,25.58,25.59,25.44,25.48,1072865.0,25.58,25.59,25.44,25.48,1072865.0
2017-12-19 15:30:00,25.47,25.58,25.46,25.5,1413113.0,25.47,25.58,25.46,25.5,1413113.0
2017-12-20 09:30:00,25.45,25.59,25.33,25.48,647097.0,25.45,25.59,25.33,25.48,647097.0
2017-12-20 10:00:00,25.48,25.54,25.45,25.49,481713.0,25.48,25.54,25.45,25.49,481713.0
2017-12-20 10:30:00,25.48,25.49,25.35,25.35,650214.0,25.48,25.49,25.35,25.35,650214.0
2017-12-20 11:00:00,25.36,25.46,25.35,25.45,422009.0,25.36,25.46,25.35,25.45,422009.0
2017-12-20 11:30:00,25.45,25.51,25.4,25.49,412294.0,25.45,25.51,25.4,25.49,412294.0
2017-12-20 12:00:00,25.49,25.49,25.41,25.44,476529.0,25.49,25.49,25.41,25.44,476529.0
2017-12-20 12:30:00,25.44,25.45,25.38,25.44,378465.0,25.44,25.45,25.38,25.44,378465.0
2017-12-20 13:00:00,25.44,25.46,25.37,25.43,562660.0,25.44,25.46,25.37,25.43,562660.0
2017-12-20 13:30:00,25.44,25.45,25.38,25.38,241302.0,25.44,25.45,25.38,25.38,241302.0
2017-12-20 14:00:00,25.38,25.45,25.38,25.43,396743.0,25.38,25.45,25.38,25.43,396743.0
2017-12-20 14:30:00,25.43,25.46,25.41,25.42,560277.0,25.43,25.46,25.41,25.42,560277.0
2017-12-20 15:00:00,25.41,25.48,25.41,25.42,633660.0,25.41,25.48,25.41,25.42,633660.0
2017-12-20 15:30:00,25.42,25.45,25.36,25.38,1459020.0,25.42,25.45,25.36,25.38,1459020.0
2017-12-21 09:30:00,25.5,25.51,25.23,25.31,613388.0,25.5,25.51,25.23,25.31,613388.0
2017-12-21 10:00:00,25.3,25.37,25.3,25.35,327717.0,25.3,25.37,25.3,25.35,327717.0
2017-12-21 10:30:00,25.35,25.36,25.26,25.28,186044.0,25.35,25.36,25.26,25.28,186044.0
2017-12-21 11:00:00,25.28,25.31,25.25,25.25,182671.0,25.28,25.31,25.25,25.25,182671.0
2017-12-21 11:30:00,25.26,25.28,25.24,25.25,272691.0,25.26,25.28,25.24,25.25,272691.0
2017-12-21 12:00:00,25.25,25.31,25.23,25.27,174728.0,25.25,25.31,25.23,25.27,174728.0
2017-12-21 12:30:00,25.28,25.29,25.24,25.29,186288.0,25.28,25.29,25.24,25.29,186288.0
2017-12-21 13:00:00,25.29,25.29,25.26,25.28,154729.0,25.29,25.29,25.26,25.28,154729.0
2017-12-21 13:30:00,25.27,25.28,25.22,25.22,174207.0,25.27,25.28,25.22,25.22,174207.0
2017-12-21 14:00:00,25.22,25.24,25.18,25.24,227950.0,25.22,25.24,25.18,25.24,227950.0
2017-12-21 14:30:00,25.24,25.24,25.2,25.24,218680.0,25.24,25.24,25.2,25.24,218680.0
2017-12-21 15:00:00,25.24,25.24,25.17,25.2,287358.0,25.24,25.24,25.17,25.2,287358.0
2017-12-21 15:30:00,25.21,25.26,25.14,25.14,1479394.0,25.21,25.26,25.14,25.14,1479394.0
2017-12-22 09:30:00,25.14,25.31,25.1,25.3,361830.0,25.14,25.31,25.1,25.3,361830.0
2017-12-22 10:00:00,25.31,25.32,25.24,25.24,227247.0,25.31,25.32,25.24,25.24,227247.0
2017-12-22 10:30:00,25.24,25.26,25.12,25.13,240311.0,25.24,25.26,25.12,25.13,240311.0
2017-12-22 11:00:00,25.13,25.2,25.12,25.17,237514.0,25.13,25.2,25.12,25.17,237514.0
2017-12-22 11:30:00,25.18,25.2,25.14,25.14,155386.0,25.18,25.2,25.14,25.14,155386.0
2017-12-22 12:00:00,25.14,25.18,25.13,25.17,153573.0,25.14,25.18,25.13,25.17,153573.0
2017-12-22 12:30:00,25.17,25.19,25.12,25.13,182484.0,25.17,25.19,25.12,25.13,182484.0
2017-12-22 13:00:00,25.13,25.13,25.08,25.1,254139.0,25.13,25.13,25.08,25.1,254139.0
2017-12-22 13:30:00,25.1,25.13,25.06,25.1,194002.0,25.1,25.13,25.06,25.1,194002.0
2017-12-22 14:00:00,25.11,25.14,25.09,25.14,147413.0,25.11,25.14,25.09,25.14,147413.0
2017-12-22 14:30:00,25.14,25.17,25.12,25.15,138678.0,25.14,25.17,25.12,25.15,138678.0
2017-12-22 15:00:00,25.14,25.15,25.11,25.13,333127.0,25.14,25.15,25.11,25.13,333127.0
2017-12-22 15:30:00,25.13,25.15,25.04,25.1,1260781.0,25.13,25.15,25.04,25.1,1260781.0
2017-12-26 09:30:00,25.15,25.26,25.09,25.21,242497.0,25.15,25.26,25.09,25.21,242497.0
2017-12-26 10:00:00,25.2,25.2,25.14,25.18,163688.0,25.2,25.2,25.14,25.18,163688.0
2017-12-26 10:30:00,25.18,25.19,25.14,25.18,132680.0,25.18,25.19,25.14,25.18,132680.0
2017-12-26 11:00:00,25.17,25.27,25.13,25.27,208741.0,25.17,25.27,25.13,25.27,208741.0
2017-12-26 11:30:00,25.26,25.28,25.22,25.26,95677.0,25.26,25.28,25.22,25.26,95677.0
2017-12-26 12:00:00,25.26,25.26,25.2,25.25,136308.0,25.26,25.26,25.2,25.25,136308.0
2017-12-26 12:30:00,25.25,25.25,25.23,25.25,60385.0,25.25,25.25,25.23,25.25,60385.0
2017-12-26 13:00:00,25.24,25.25,25.22,25.23,89325.0,25.24,25.25,25.22,25.23,89325.0
2017-12-26 13:30:00,25.24,25.24,25.17,25.17,125661.0,25.24,25.24,25.17,25.17,125661.0
2017-12-26 14:00:00,25.18,25.18,25.16,25.17,97059.0,25.18,25.18,25.16,25.17,97059.0
2017-12-26 14:30:00,25.16,25.18,25.16,25.18,81058.0,25.16,25.18,25.16,25.18,81058.0
2017-12-26 15:00:00,25.18,25.18,25.14,25.14,112841.0,25.18,25.18,25.14,25.14,112841.0
2017-12-26 15:30:00,25.14,25.16,25.12,25.13,463088.0,25.14,25.16,25.12,25.13,463088.0
2017-12-27 09:30:00,25.2,25.28,25.14,25.25,266673.0,25.2,25.28,25.14,25.25,266673.0
2017-12-27 10:00:00,25.25,25.25,25.15,25.17,286364.0,25.25,25.25,25.15,25.17,286364.0
2017-12-27 10:30:00,25.17,25.27,25.16,25.21,197481.0,25.17,25.27,25.16,25.21,197481.0
2017-12-27 11:00:00,25.21,25.23,25.16,25.2,136882.0,25.21,25.23,25.16,25.2,136882.0
2017-12-27 11:30:00,25.2,25.21,25.17,25.19,116438.0,25.2,25.21,25.17,25.19,116438.0
2017-12-27 12:00:00,25.18,25.2,25.17,25.2,85328.0,25.18,25.2,25.17,25.2,85328.0
2017-12-27 12:30:00,25.19,25.22,25.18,25.19,195015.0,25.19,25.22,25.18,25.19,195015.0
2017-12-27 13:00:00,25.19,25.19,25.15,25.15,68873.0,25.19,25.19,25.15,25.15,68873.0
2017-12-27 13:30:00,25.16,25.17,25.14,25.17,83770.0,25.16,25.17,25.14,25.17,83770.0
2017-12-27 14:00:00,25.17,25.19,25.15,25.19,112672.0,25.17,25.19,25.15,25.19,112672.0
2017-12-27 14:30:00,25.19,25.2,25.18,25.2,91469.0,25.19,25.2,25.18,25.2,91469.0
2017-12-27 15:00:00,25.2,25.22,25.19,25.19,190323.0,25.2,25.22,25.19,25.19,190323.0
2017-12-27 15:30:00,25.2,25.22,25.19,25.2,693812.0,25.2,25.22,25.19,25.2,693812.0
2017-12-28 09:30:00,25.2,25.25,25.09,25.12,402651.0,25.2,25.25,25.09,25.12,402651.0
2017-12-28 10:00:00,25.11,25.19,25.06,25.18,297599.0,25.11,25.19,25.06,25.18,297599.0
2017-12-28 10:30:00,25.18,25.3,25.18,25.24,541897.0,25.18,25.3,25.18,25.24,541897.0
2017-12-28 11:00:00,25.24,25.25,25.15,25.2,743908.0,25.24,25.25,25.15,25.2,743908.0
2017-12-28 11:30:00,25.2,25.22,25.14,25.21,475206.0,25.2,25.22,25.14,25.21,475206.0
2017-12-28 12:00:00,25.21,25.23,25.16,25.19,480588.0,25.21,25.23,25.16,25.19,480588.0
2017-12-28 12:30:00,25.19,25.21,25.17,25.21,192132.0,25.19,25.21,25.17,25.21,192132.0
2017-12-28 13:00:00,25.21,25.21,25.1,25.14,345908.0,25.21,25.21,25.1,25.14,345908.0
2017-12-28 13:30:00,25.14,25.19,25.12,25.17,273732.0,25.14,25.19,25.12,25.17,273732.0
2017-12-28 14:00:00,25.17,25.22,25.15,25.21,255368.0,25.17,25.22,25.15,25.21,255368.0
2017-12-28 14:30:00,25.21,25.22,25.13,25.13,754163.0,25.21,25.22,25.13,25.13,754163.0
2017-12-28 15:00:00,25.13,25.18,25.12,25.14,386214.0,25.13,25.18,25.12,25.14,386214.0
2017-12-28 15:30:00,25.14,25.21,25.09,25.19,992285.0,25.14,25.21,25.09,25.19,992285.0
2017-12-29 09:30:00,25.26,25.3,25.07,25.13,239468.0,25.26,25.3,25.07,25.13,239468.0
2017-12-29 10:00:00,25.12,25.2,25.11,25.12,204998.0,25.12,25.2,25.11,25.12,204998.0
2017-12-29 10:30:00,25.12,25.12,25.05,25.05,161644.0,25.12,25.12,25.05,25.05,161644.0
2017-12-29 11:00:00,25.05,25.12,25.05,25.09,448417.0,25.05,25.12,25.05,25.09,448417.0
2017-12-29 11:30:00,25.09,25.15,25.05,25.09,513698.0,25.09,25.15,25.05,25.09,513698.0
2017-12-29 12:00:00,25.09,25.12,25.06,25.07,280089.0,25.09,25.12,25.06,25.07,280089.0
2017-12-29 12:30:00,25.06,25.11,25.03,25.08,262019.0,25.06,25.11,25.03,25.08,262019.0
2017-12-29 13:00:00,25.08,25.09,24.97,24.97,344482.0,25.08,25.09,24.97,24.97,344482.0
2017-12-29 13:30:00,24.98,25.0,24.89,24.91,189448.0,24.98,25.0,24.89,24.91,189448.0
2017-12-29 14:00:00,24.91,24.95,24.89,24.94,263907.0,24.91,24.95,24.89,24.94,263907.0
2017-12-29 14:30:00,24.94,24.96,24.89,24.96,242542.0,24.94,24.96,24.89,24.96,242542.0
2017-12-29 15:00:00,24.96,24.96,24.86,24.94,354852.0,24.96,24.96,24.86,24.94,354852.0
2017-12-29 15:30:00,24.94,24.94,24.79,24.8,1184329.0,24.94,24.94,24.79,24.8,1184329.0
2018-01-02 09:30:00,24.94,25.09,24.84,25.05,437280.0,24.94,25.09,24.84,25.05,437280.0
2018-01-02 10:00:00,25.05,25.22,25.05,25.2,1061566.0,25.05,25.22,25.05,25.2,1061566.0
2018-01-02 10:30:00,25.2,25.32,25.15,25.28,1525366.0,25.2,25.32,25.15,25.28,1525366.0
2018-01-02 11:00:00,25.28,25.38,25.27,25.29,431100.0,25.28,25.38,25.27,25.29,431100.0
2018-01-02 11:30:00,25.3,25.38,25.29,25.33,443713.0,25.3,25.38,25.29,25.33,443713.0
2018-01-02 12:00:00,25.33,25.36,25.29,25.3,199150.0,25.33,25.36,25.29,25.3,199150.0
2018-01-02 12:30:00,25.3,25.36,25.3,25.36,144505.0,25.3,25.36,25.3,25.36,144505.0
2018-01-02 13:00:00,25.36,25.36,25.31,25.35,363964.0,25.36,25.36,25.31,25.35,363964.0
2018-01-02 13:30:00,25.36,25.49,25.34,25.49,727971.0,25.36,25.49,25.34,25.49,727971.0
2018-01-02 14:00:00,25.49,25.52,25.38,25.39,664728.0,25.49,25.52,25.38,25.39,664728.0
2018-01-02 14:30:00,25.39,25.39,25.29,25.3,186482.0,25.39,25.39,25.29,25.3,186482.0
2018-01-02 15:00:00,25.3,25.35,25.29,25.32,523639.0,25.3,25.35,25.29,25.32,523639.0
2018-01-02 15:30:00,25.31,25.36,25.28,25.29,1754273.0,25.31,25.36,25.28,25.29,1754273.0
2018-01-03 09:30:00,25.27,25.38,25.13,25.15,479787.0,25.27,25.38,25.13,25.15,479787.0
2018-01-03 10:00:00,25.15,25.31,25.09,25.27,803855.0,25.15,25.31,25.09,25.27,803855.0
2018-01-03 10:30:00,25.27,25.29,25.14,25.15,356384.0,25.27,25.29,25.14,25.15,356384.0
2018-01-03 11:00:00,25.15,25.26,25.1,25.25,313957.0,25.15,25.26,25.1,25.25,313957.0
2018-01-03 11:30:00,25.26,25.29,25.21,25.27,279196.0,25.26,25.29,25.21,25.27,279196.0
2018-01-03 12:00:00,25.27,25.37,25.22,25.36,315558.0,25.27,25.37,25.22,25.36,315558.0
2018-01-03 12:30:00,25.36,25.45,25.29,25.29,627662.0,25.36,25.45,25.29,25.29,627662.0
2018-01-03 13:00:00,25.3,25.35,25.28,25.3,204001.0,25.3,25.35,25.28,25.3,204001.0
2018-01-03 13:30:00,25.3,25.31,25.22,25.27,275281.0,25.3,25.31,25.22,25.27,275281.0
2018-01-03 14:00:00,25.26,25.31,25.23,25.27,473009.0,25.26,25.31,25.23,25.27,473009.0
2018-01-03 14:30:00,25.27,25.34,25.2,25.34,577066.0,25.27,25.34,25.2,25.34,577066.0
2018-01-03 15:00:00,25.34,25.5,25.33,25.49,745141.0,25.34,25.5,25.33,25.49,745141.0
2018-01-03 15:30:00,25.49,25.6,25.48,25.56,1867490.0,25.49,25.6,25.48,25.56,1867490.0
2018-01-04 09:30:00,25.4,25.61,25.4,25.55,1098593.0,25.4,25.61,25.4,25.55,1098593.0
2018-01-04 10:00:00,25.56,25.59,25.36,25.4,1053997.0,25.56,25.59,25.36,25.4,1053997.0
2018-01-04 10:30:00,25.41,25.51,25.36,25.43,468036.0,25.41,25.51,25.36,25.43,468036.0
2018-01-04 11:00:00,25.43,25.46,25.31,25.32,269425.0,25.43,25.46,25.31,25.32,269425.0
2018-01-04 11:30:00,25.31,25.32,25.21,25.3,437031.0,25.31,25.32,25.21,25.3,437031.0
2018-01-04 12:00:00,25.3,25.33,25.28,25.3,244492.0,25.3,25.33,25.28,25.3,244492.0
2018-01-04 12:30:00,25.3,25.33,25.3,25.33,168381.0,25.3,25.33,25.3,25.33,168381.0
2018-01-04 13:00:00,25.32,25.35,25.3,25.34,227275.0,25.32,25.35,25.3,25.34,227275.0
2018-01-04 13:30:00,25.34,25.36,25.32,25.35,361887.0,25.34,25.36,25.32,25.35,361887.0
2018-01-04 14:00:00,25.35,25.35,25.29,25.29,189545.0,25.35,25.35,25.29,25.29,189545.0
2018-01-04 14:30:00,25.3,25.37,25.29,25.32,398919.0,25.3,25.37,25.29,25.32,398919.0
2018-01-04 15:00:00,25.31,25.34,25.31,25.32,281343.0,25.31,25.34,25.31,25.32,281343.0
2018-01-04 15:30:00,25.33,25.35,25.31,25.33,1024978.0,25.33,25.35,25.31,25.33,1024978.0
2018-01-05 09:30:00,25.86,25.9,25.59,25.7,1395158.0,25.86,25.9,25.59,25.7,1395158.0
2018-01-05 10:00:00,25.71,25.84,25.7,25.83,857381.0,25.71,25.84,25.7,25.83,857381.0
2018-01-05 10:30:00,25.83,25.86,25.74,25.81,966040.0,25.83,25.86,25.74,25.81,966040.0
2018-01-05 11:00:00,25.81,25.85,25.76,25.84,584910.0,25.81,25.85,25.76,25.84,584910.0
2018-01-05 11:30:00,25.84,25.84,25.74,25.77,1354866.0,25.84,25.84,25.74,25.77,1354866.0
2018-01-05 12:00:00,25.78,25.85,25.75,25.82,506528.0,25.78,25.85,25.75,25.82,506528.0
2018-01-05 12:30:00,25.82,25.83,25.74,25.78,414645.0,25.82,25.83,25.74,25.78,414645.0
2018-01-05 13:00:00,25.78,25.82,25.76,25.8,442772.0,25.78,25.82,25.76,25.8,442772.0
2018-01-05 13:30:00,25.8,25.82,25.76,25.8,199596.0,25.8,25.82,25.76,25.8,199596.0
2018-01-05 14:00:00,25.8,25.96,25.78,25.93,2058885.0,25.8,25.96,25.78,25.93,2058885.0
2018-01-05 14:30:00,25.94,25.94,25.85,25.85,478557.0,25.94,25.94,25.85,25.85,478557.0
2018-01-05 15:00:00,25.85,25.96,25.85,25.95,666372.0,25.85,25.96,25.85,25.95,666372.0
2018-01-05 15:30:00,25.95,26.04,25.94,25.96,2930503.0,25.95,26.04,25.94,25.96,2930503.0
2018-01-08 09:30:00,25.91,26.07,25.82,25.94,1014244.0,25.91,26.07,25.82,25.94,1014244.0
2018-01-08 10:00:00,25.93,26.04,25.93,25.98,414012.0,25.93,26.04,25.93,25.98,414012.0
2018-01-08 10:30:00,25.98,25.99,25.86,25.87,488468.0,25.98,25.99,25.86,25.87,488468.0
2018-01-08 11:00:00,25.87,25.89,25.54,25.61,1185393.0,25.87,25.89,25.54,25.61,1185393.0
2018-01-08 11:30:00,25.61,25.8,25.6,25.78,722725.0,25.61,25.8,25.6,25.78,722725.0
2018-01-08 12:00:00,25.78,25.81,25.64,25.77,1002051.0,25.78,25.81,25.64,25.77,1002051.0
2018-01-08 12:30:00,25.77,25.84,25.7,25.83,488320.0,25.77,25.84,25.7,25.83,488320.0
2018-01-08 13:00:00,25.83,25.96,25.83,25.95,242834.0,25.83,25.96,25.83,25.95,242834.0
2018-01-08 13:30:00,25.94,26.02,25.92,25.94,568128.0,25.94,26.02,25.92,25.94,568128.0
2018-01-08 14:00:00,25.94,26.02,25.93,25.96,418812.0,25.94,26.02,25.93,25.96,418812.0
2018-01-08 14:30:00,25.96,26.0,25.96,25.99,408932.0,25.96,26.0,25.96,25.99,408932.0
2018-01-08 15:00:00,25.98,26.01,25.95,25.97,1083048.0,25.98,26.01,25.95,25.97,1083048.0
2018-01-08 15:30:00,25.97,25.97,25.8,25.81,1587327.0,25.97,25.97,25.8,25.81,1587327.0
2018-01-09 09:30:00,26.77,27.35,26.61,27.05,3987955.0,26.77,27.35,26.61,27.05,3987955.0
2018-01-09 10:00:00,27.05,27.28,26.93,27.2,1648646.0,27.05,27.28,26.93,27.2,1648646.0
2018-01-09 10:30:00,27.2,27.2,27.03,27.09,934573.0,27.2,27.2,27.03,27.09,934573.0
2018-01-09 11:00:00,27.08,27.26,27.04,27.14,1519559.0,27.08,27.26,27.04,27.14,1519559.0
2018-01-09 11:30:00,27.14,27.64,27.11,27.32,2399021.0,27.14,27.64,27.11,27.32,2399021.0
2018-01-09 12:00:00,27.32,27.4,27.25,27.39,1129725.0,27.32,27.4,27.25,27.39,1129725.0
2018-01-09 12:30:00,27.39,27.44,27.32,27.37,820350.0,27.39,27.44,27.32,27.37,820350.0
2018-01-09 13:00:00,27.38,27.69,27.37,27.68,1488258.0,27.38,27.69,27.37,27.68,1488258.0
2018-01-09 13:30:00,27.67,27.86,27.63,27.83,2373549.0,27.67,27.86,27.63,27.83,2373549.0
2018-01-09 14:00:00,27.83,27.86,27.78,27.81,1280308.0,27.83,27.86,27.78,27.81,1280308.0
2018-01-09 14:30:00,27.81,27.9,27.8,27.85,1007918.0,27.81,27.9,27.8,27.85,1007918.0
2018-01-09 15:00:00,27.84,28.03,27.83,27.93,1293848.0,27.84,28.03,27.83,27.93,1293848.0
2018-01-09 15:30:00,27.93,28.0,27.9,27.96,3364404.0,27.93,28.0,27.9,27.96,3364404.0
2018-01-10 09:30:00,27.7,27.75,27.15,27.27,2563647.0,27.7,27.75,27.15,27.27,2563647.0
2018-01-10 10:00:00,27.27,27.5,27.16,27.46,1164679.0,27.27,27.5,27.16,27.46,1164679.0
2018-01-10 10:30:00,27.46,27.63,27.43,27.58,1586983.0,27.46,27.63,27.43,27.58,1586983.0
2018-01-10 11:00:00,27.58,27.66,27.52,27.55,805597.0,27.58,27.66,27.52,27.55,805597.0
2018-01-10 11:30:00,27.54,27.6,27.51,27.55,469298.0,27.54,27.6,27.51,27.55,469298.0
2018-01-10 12:00:00,27.55,27.56,27.42,27.45,485599.0,27.55,27.56,27.42,27.45,485599.0
2018-01-10 12:30:00,27.45,27.51,27.44,27.48,344766.0,27.45,27.51,27.44,27.48,344766.0
2018-01-10 13:00:00,27.48,27.52,27.46,27.49,503057.0,27.48,27.52,27.46,27.49,503057.0
2018-01-10 13:30:00,27.5,27.5,27.42,27.46,521916.0,27.5,27.5,27.42,27.46,521916.0
2018-01-10 14:00:00,27.46,27.48,27.42,27.43,451700.0,27.46,27.48,27.42,27.43,451700.0
2018-01-10 14:30:00,27.43,27.46,27.4,27.46,450630.0,27.43,27.46,27.4,27.46,450630.0
2018-01-10 15:00:00,27.46,27.53,27.45,27.53,478490.0,27.46,27.53,27.45,27.53,478490.0
2018-01-10 15:30:00,27.52,27.58,27.51,27.52,1805447.0,27.52,27.58,27.51,27.52,1805447.0
2018-01-11 09:30:00,27.58,27.99,27.53,27.66,1011670.0,27.58,27.99,27.53,27.66,1011670.0
2018-01-11 10:00:00,27.66,27.66,27.35,27.39,755190.0,27.66,27.66,27.35,27.39,755190.0
2018-01-11 10:30:00,27.39,27.4,27.27,27.3,627882.0,27.39,27.4,27.27,27.3,627882.0
2018-01-11 11:00:00,27.31,27.31,27.19,27.19,672040.0,27.31,27.31,27.19,27.19,672040.0
2018-01-11 11:30:00,27.19,27.28,27.16,27.21,367542.0,27.19,27.28,27.16,27.21,367542.0
2018-01-11 12:00:00,27.2,27.3,27.17,27.29,475289.0,27.2,27.3,27.17,27.29,475289.0
2018-01-11 12:30:00,27.29,27.36,27.28,27.31,893506.0,27.29,27.36,27.28,27.31,893506.0
2018-01-11 13:00:00,27.32,27.33,27.22,27.29,507787.0,27.32,27.33,27.22,27.29,507787.0
2018-01-11 13:30:00,27.3,27.3,27.2,27.28,564482.0,27.3,27.3,27.2,27.28,564482.0
2018-01-11 14:00:00,27.27,27.33,27.25,27.3,251540.0,27.27,27.33,27.25,27.3,251540.0
2018-01-11 14:30:00,27.3,27.37,27.27,27.37,257093.0,27.3,27.37,27.27,27.37,257093.0
2018-01-11 15:00:00,27.36,27.4,27.34,27.39,423049.0,27.36,27.4,27.34,27.39,423049.0
2018-01-11 15:30:00,27.38,27.46,27.34,27.43,1317259.0,27.38,27.46,27.34,27.43,1317259.0
2018-01-12 09:30:00,27.46,27.58,27.25,27.32,744652.0,27.46,27.58,27.25,27.32,744652.0
2018-01-12 10:00:00,27.33,27.55,27.3,27.49,635879.0,27.33,27.55,27.3,27.49,635879.0
2018-01-12 10:30:00,27.48,27.7,27.47,27.51,876747.0,27.48,27.7,27.47,27.51,876747.0
2018-01-12 11:00:00,27.51,27.52,27.41,27.44,456748.0,27.51,27.52,27.41,27.44,456748.0
2018-01-12 11:30:00,27.44,27.52,27.37,27.51,340161.0,27.44,27.52,27.37,27.51,340161.0
2018-01-12 12:00:00,27.51,27.55,27.48,27.54,868171.0,27.51,27.55,27.48,27.54,868171.0
2018-01-12 12:30:00,27.54,27.58,27.53,27.56,168834.0,27.54,27.58,27.53,27.56,168834.0
2018-01-12 13:00:00,27.57,27.59,27.53,27.57,128508.0,27.57,27.59,27.53,27.57,128508.0
2018-01-12 13:30:00,27.57,27.6,27.52,27.55,210454.0,27.57,27.6,27.52,27.55,210454.0
2018-01-12 14:00:00,27.55,27.58,27.48,27.5,220774.0,27.55,27.58,27.48,27.5,220774.0
2018-01-12 14:30:00,27.5,27.51,27.43,27.45,292702.0,27.5,27.51,27.43,27.45,292702.0
2018-01-12 15:00:00,27.44,27.51,27.41,27.46,1088474.0,27.44,27.51,27.41,27.46,1088474.0
2018-01-12 15:30:00,27.46,27.53,27.45,27.47,1107765.0,27.46,27.53,27.45,27.47,1107765.0
2018-01-16 09:30:00,27.48,27.61,27.31,27.32,645004.0,27.48,27.61,27.31,27.32,645004.0
2018-01-16 10:00:00,27.31,27.47,27.29,27.33,835462.0,27.31,27.47,27.29,27.33,835462.0
2018-01-16 10:30:00,27.33,27.35,27.18,27.2,828123.0,27.33,27.35,27.18,27.2,828123.0
2018-01-16 11:00:00,27.21,27.27,27.06,27.14,623900.0,27.21,27.27,27.06,27.14,623900.0
2018-01-16 11:30:00,27.14,27.2,27.09,27.15,459389.0,27.14,27.2,27.09,27.15,459389.0
2018-01-16 12:00:00,27.15,27.2,27.13,27.13,219921.0,27.15,27.2,27.13,27.13,219921.0
2018-01-16 12:30:00,27.14,27.16,27.09,27.13,477447.0,27.14,27.16,27.09,27.13,477447.0
2018-01-16 13:00:00,27.14,27.14,27.03,27.04,188766.0,27.14,27.14,27.03,27.04,188766.0
2018-01-16 13:30:00,27.05,27.06,27.0,27.02,181960.0,27.05,27.06,27.0,27.02,181960.0
2018-01-16 14:00:00,27.03,27.1,26.96,26.96,368670.0,27.03,27.1,26.96,26.96,368670.0
2018-01-16 14:30:00,26.96,26.97,26.82,26.88,607332.0,26.96,26.97,26.82,26.88,607332.0
2018-01-16 15:00:00,26.88,27.01,26.87,27.01,868033.0,26.88,27.01,26.87,27.01,868033.0
2018-01-16 15:30:00,27.01,27.05,26.92,26.98,2643345.0,27.01,27.05,26.92,26.98,2643345.0
2018-01-17 09:30:00,27.13,27.29,27.01,27.08,392958.0,27.13,27.29,27.01,27.08,392958.0
2018-01-17 10:00:00,27.07,27.16,27.05,27.13,329061.0,27.07,27.16,27.05,27.13,329061.0
2018-01-17 10:30:00,27.13,27.18,27.12,27.16,193609.0,27.13,27.18,27.12,27.16,193609.0
2018-01-17 11:00:00,27.15,27.29,27.13,27.21,243496.0,27.15,27.29,27.13,27.21,243496.0
2018-01-17 11:30:00,27.21,27.22,27.15,27.16,168396.0,27.21,27.22,27.15,27.16,168396.0
2018-01-17 12:00:00,27.16,27.18,27.14,27.18,190431.0,27.16,27.18,27.14,27.18,190431.0
2018-01-17 12:30:00,27.18,27.19,27.14,27.17,198478.0,27.18,27.19,27.14,27.17,198478.0
2018-01-17 13:00:00,27.17,27.21,27.15,27.18,188144.0,27.17,27.21,27.15,27.18,188144.0
2018-01-17 13:30:00,27.18,27.21,27.13,27.18,228601.0,27.18,27.21,27.13,27.18,228601.0
2018-01-17 14:00:00,27.17,27.28,27.16,27.28,307374.0,27.17,27.28,27.16,27.28,307374.0
2018-01-17 14:30:00,27.28,27.35,27.24,27.33,401365.0,27.28,27.35,27.24,27.33,401365.0
2018-01-17 15:00:00,27.33,27.36,27.27,27.31,494574.0,27.33,27.36,27.27,27.31,494574.0
2018-01-17 15:30:00,27.3,27.32,27.22,27.25,1320313.0,27.3,27.32,27.22,27.25,1320313.0
2018-01-18 09:30:00,27.26,27.42,27.2,27.26,359233.0,27.26,27.42,27.2,27.26,359233.0
2018-01-18 10:00:00,27.26,27.36,27.23,27.33,189869.0,27.26,27.36,27.23,27.33,189869.0
2018-01-18 10:30:00,27.33,27.36,27.21,27.21,201346.0,27.33,27.36,27.21,27.21,201346.0
2018-01-18 11:00:00,27.21,27.26,27.16,27.19,274657.0,27.21,27.26,27.16,27.19,274657.0
2018-01-18 11:30:00,27.19,27.21,27.1,27.11,138672.0,27.19,27.21,27.1,27.11,138672.0
2018-01-18 12:00:00,27.11,27.18,27.1,27.18,169715.0,27.11,27.18,27.1,27.18,169715.0
2018-01-18 12:30:00,27.17,27.25,27.17,27.25,105117.0,27.17,27.25,27.17,27.25,105117.0
2018-01-18 13:00:00,27.25,27.31,27.19,27.28,233654.0,27.25,27.31,27.19,27.28,233654.0
2018-01-18 13:30:00,27.29,27.34,27.27,27.32,249782.0,27.29,27.34,27.27,27.32,249782.0
2018-01-18 14:00:00,27.32,27.42,27.32,27.4,246508.0,27.32,27.42,27.32,27.4,246508.0
2018-01-18 14:30:00,27.41,27.5,27.38,27.49,615075.0,27.41,27.5,27.38,27.49,615075.0
2018-01-18 15:00:00,27.48,27.49,27.39,27.45,673914.0,27.48,27.49,27.39,27.45,673914.0
2018-01-18 15:30:00,27.45,27.45,27.34,27.41,1342406.0,27.45,27.45,27.34,27.41,1342406.0
2018-01-19 09:30:00,27.54,27.95,27.42,27.86,1514907.0,27.54,27.95,27.42,27.86,1514907.0
2018-01-19 10:00:00,27.87,27.91,27.71,27.8,467317.0,27.87,27.91,27.71,27.8,467317.0
2018-01-19 10:30:00,27.81,27.91,27.75,27.9,526302.0,27.81,27.91,27.75,27.9,526302.0
2018-01-19 11:00:00,27.91,28.01,27.85,28.0,832572.0,27.91,28.01,27.85,28.0,832572.0
2018-01-19 11:30:00,28.01,28.15,27.95,27.98,1210047.0,28.01,28.15,27.95,27.98,1210047.0
2018-01-19 12:00:00,27.99,28.0,27.91,27.95,742435.0,27.99,28.0,27.91,27.95,742435.0
2018-01-19 12:30:00,27.95,27.99,27.75,27.75,817131.0,27.95,27.99,27.75,27.75,817131.0
2018-01-19 13:00:00,27.75,27.78,27.7,27.74,264655.0,27.75,27.78,27.7,27.74,264655.0
2018-01-19 13:30:00,27.75,27.76,27.65,27.65,251282.0,27.75,27.76,27.65,27.65,251282.0
2018-01-19 14:00:00,27.66,27.73,27.61,27.72,362639.0,27.66,27.73,27.61,27.72,362639.0
2018-01-19 14:30:00,27.72,27.74,27.68,27.7,233812.0,27.72,27.74,27.68,27.7,233812.0
2018-01-19 15:00:00,27.7,27.7,27.61,27.69,340276.0,27.7,27.7,27.61,27.69,340276.0
2018-01-19 15:30:00,27.69,27.73,27.62,27.65,1304986.0,27.69,27.73,27.62,27.65,1304986.0
2018-01-22 09:30:00,27.55,27.6,27.39,27.42,491707.0,27.55,27.6,27.39,27.42,491707.0
2018-01-22 10:00:00,27.42,27.43,27.31,27.35,1056480.0,27.42,27.43,27.31,27.35,1056480.0
2018-01-22 10:30:00,27.36,27.36,27.27,27.29,655276.0,27.36,27.36,27.27,27.29,655276.0
2018-01-22 11:00:00,27.29,27.31,27.13,27.25,673053.0,27.29,27.31,27.13,27.25,673053.0
2018-01-22 11:30:00,27.25,27.37,27.24,27.37,250757.0,27.25,27.37,27.24,27.37,250757.0
2018-01-22 12:00:00,27.37,27.56,27.36,27.56,605283.0,27.37,27.56,27.36,27.56,605283.0
2018-01-22 12:30:00,27.55,27.61,27.48,27.53,297526.0,27.55,27.61,27.48,27.53,297526.0
2018-01-22 13:00:00,27.53,27.64,27.52,27.56,173042.0,27.53,27.64,27.52,27.56,173042.0
2018-01-22 13:30:00,27.55,27.6,27.53,27.6,284727.0,27.55,27.6,27.53,27.6,284727.0
2018-01-22 14:00:00,27.6,27.63,27.55,27.55,314452.0,27.6,27.63,27.55,27.55,314452.0
2018-01-22 14:30:00,27.55,27.61,27.51,27.56,301142.0,27.55,27.61,27.51,27.56,301142.0
2018-01-22 15:00:00,27.56,27.62,27.55,27.62,419438.0,27.56,27.62,27.55,27.62,419438.0
2018-01-22 15:30:00,27.62,27.74,27.58,27.72,1369767.0,27.62,27.74,27.58,27.72,1369767.0
2018-01-23 09:30:00,27.79,27.82,27.5,27.52,345799.0,27.79,27.82,27.5,27.52,345799.0
2018-01-23 10:00:00,27.53,27.73,27.53,27.71,251658.0,27.53,27.73,27.53,27.71,251658.0
2018-01-23 10:30:00,27.71,27.86,27.69,27.84,304844.0,27.71,27.86,27.69,27.84,304844.0
2018-01-23 11:00:00,27.85,27.88,27.8,27.87,277942.0,27.85,27.88,27.8,27.87,277942.0
2018-01-23 11:30:00,27.86,27.94,27.83,27.93,482504.0,27.86,27.94,27.83,27.93,482504.0
2018-01-23 12:00:00,27.93,27.97,27.86,27.9,294005.0,27.93,27.97,27.86,27.9,294005.0
2018-01-23 12:30:00,27.89,27.97,27.87,27.93,359046.0,27.89,27.97,27.87,27.93,359046.0
2018-01-23 13:00:00,27.94,27.95,27.9,27.95,177942.0,27.94,27.95,27.9,27.95,177942.0
2018-01-23 13:30:00,27.95,27.99,27.89,27.98,219282.0,27.95,27.99,27.89,27.98,219282.0
2018-01-23 14:00:00,27.99,27.99,27.9,27.91,309423.0,27.99,27.99,27.9,27.91,309423.0
2018-01-23 14:30:00,27.91,27.95,27.87,27.95,348466.0,27.91,27.95,27.87,27.95,348466.0
2018-01-23 15:00:00,27.95,27.95,27.76,27.8,592174.0,27.95,27.95,27.76,27.8,592174.0
2018-01-23 15:30:00,27.8,27.86,27.8,27.82,790530.0,27.8,27.86,27.8,27.82,790530.0
2018-01-24 09:30:00,27.98,27.98,27.78,27.81,297599.0,27.98,27.98,27.78,27.81,297599.0
2018-01-24 10:00:00,27.81,27.95,27.81,27.85,288718.0,27.81,27.95,27.81,27.85,288718.0
2018-01-24 10:30:00,27.86,27.9,27.79,27.81,185897.0,27.86,27.9,27.79,27.81,185897.0
2018-01-24 11:00:00,27.82,27.86,27.71,27.74,216747.0,27.82,27.86,27.71,27.74,216747.0
2018-01-24 11:30:00,27.73,27.81,27.69,27.8,291358.0,27.73,27.81,27.69,27.8,291358.0
2018-01-24 12:00:00,27.8,27.85,27.73,27.76,196406.0,27.8,27.85,27.73,27.76,196406.0
2018-01-24 12:30:00,27.76,27.8,27.71,27.77,310765.0,27.76,27.8,27.71,27.77,310765.0
2018-01-24 13:00:00,27.77,27.79,27.69,27.77,137732.0,27.77,27.79,27.69,27.77,137732.0
2018-01-24 13:30:00,27.77,27.86,27.75,27.83,126553.0,27.77,27.86,27.75,27.83,126553.0
2018-01-24 14:00:00,27.84,27.92,27.83,27.92,152891.0,27.84,27.92,27.83,27.92,152891.0
2018-01-24 14:30:00,27.91,27.92,27.87,27.88,241035.0,27.91,27.92,27.87,27.88,241035.0
2018-01-24 15:00:00,27.88,27.93,27.87,27.93,251046.0,27.88,27.93,27.87,27.93,251046.0
2018-01-24 15:30:00,27.93,28.01,27.89,27.92,755728.0,27.93,28.01,27.89,27.92,755728.0
2018-01-25 09:30:00,28.07,28.14,27.98,27.98,348567.0,28.07,28.14,27.98,27.98,348567.0
2018-01-25 10:00:00,27.98,28.22,27.96,28.2,270687.0,27.98,28.22,27.96,28.2,270687.0
2018-01-25 10:30:00,28.2,28.26,28.15,28.2,290565.0,28.2,28.26,28.15,28.2,290565.0
2018-01-25 11:00:00,28.2,28.22,28.11,28.2,293739.0,28.2,28.22,28.11,28.2,293739.0
2018-01-25 11:30:00,28.2,28.36,28.17,28.26,651154.0,28.2,28.36,28.17,28.26,651154.0
2018-01-25 12:00:00,28.26,28.35,28.24,28.29,190111.0,28.26,28.35,28.24,28.29,190111.0
2018-01-25 12:30:00,28.29,28.3,28.23,28.26,108450.0,28.29,28.3,28.23,28.26,108450.0
2018-01-25 13:00:00,28.26,28.31,28.23,28.3,190072.0,28.26,28.31,28.23,28.3,190072.0
2018-01-25 13:30:00,28.31,28.35,28.3,28.35,143328.0,28.31,28.35,28.3,28.35,143328.0
2018-01-25 14:00:00,28.35,28.39,28.32,28.35,331924.0,28.35,28.39,28.32,28.35,331924.0
2018-01-25 14:30:00,28.35,28.35,28.25,28.29,369063.0,28.35,28.35,28.25,28.29,369063.0
2018-01-25 15:00:00,28.29,28.34,28.24,28.31,484313.0,28.29,28.34,28.24,28.31,484313.0
2018-01-25 15:30:00,28.31,28.33,28.25,28.26,1077119.0,28.31,28.33,28.25,28.26,1077119.0
2018-01-26 09:30:00,28.32,28.6,28.19,28.37,2935506.0,28.32,28.6,28.19,28.37,2935506.0
2018-01-26 10:00:00,28.36,28.36,28.06,28.14,550205.0,28.36,28.36,28.06,28.14,550205.0
2018-01-26 10:30:00,28.14,28.35,28.13,28.3,626140.0,28.14,28.35,28.13,28.3,626140.0
2018-01-26 11:00:00,28.29,28.31,28.22,28.26,289558.0,28.29,28.31,28.22,28.26,289558.0
2018-01-26 11:30:00,28.26,28.27,28.21,28.23,144695.0,28.26,28.27,28.21,28.23,144695.0
2018-01-26 12:00:00,28.23,28.31,28.2,28.29,347661.0,28.23,28.31,28.2,28.29,347661.0
2018-01-26 12:30:00,28.28,28.33,28.28,28.3,149264.0,28.28,28.33,28.28,28.3,149264.0
2018-01-26 13:00:00,28.3,28.42,28.3,28.41,206188.0,28.3,28.42,28.3,28.41,206188.0
2018-01-26 13:30:00,28.4,28.47,28.38,28.43,272684.0,28.4,28.47,28.38,28.43,272684.0
2018-01-26 14:00:00,28.43,28.44,28.27,28.28,353725.0,28.43,28.44,28.27,28.28,353725.0
2018-01-26 14:30:00,28.28,28.36,28.25,28.34,569748.0,28.28,28.36,28.25,28.34,569748.0
2018-01-26 15:00:00,28.34,28.49,28.33,28.42,940718.0,28.34,28.49,28.33,28.42,940718.0
2018-01-26 15:30:00,28.42,28.59,28.4,28.42,1135741.0,28.42,28.59,28.4,28.42,1135741.0
2018-01-29 09:30:00,28.4,28.64,28.36,28.44,836959.0,28.4,28.64,28.36,28.44,836959.0
2018-01-29 10:00:00,28.44,28.52,28.35,28.49,458853.0,28.44,28.52,28.35,28.49,458853.0
2018-01-29 10:30:00,28.5,28.5,28.3,28.32,482882.0,28.5,28.5,28.3,28.32,482882.0
2018-01-29 11:00:00,28.32,28.35,28.21,28.33,420120.0,28.32,28.35,28.21,28.33,420120.0
2018-01-29 11:30:00,28.33,28.44,28.26,28.36,908364.0,28.33,28.44,28.26,28.36,908364.0
2018-01-29 12:00:00,28.35,28.4,28.32,28.38,417801.0,28.35,28.4,28.32,28.38,417801.0
2018-01-29 12:30:00,28.39,28.39,28.31,28.35,144039.0,28.39,28.39,28.31,28.35,144039.0
2018-01-29 13:00:00,28.35,28.38,28.33,28.34,120900.0,28.35,28.38,28.33,28.34,120900.0
2018-01-29 13:30:00,28.34,28.36,28.31,28.36,137874.0,28.34,28.36,28.31,28.36,137874.0
2018-01-29 14:00:00,28.35,28.38,28.34,28.37,120703.0,28.35,28.38,28.34,28.37,120703.0
2018-01-29 14:30:00,28.37,28.38,28.32,28.36,288026.0,28.37,28.38,28.32,28.36,288026.0
2018-01-29 15:00:00,28.37,28.39,28.31,28.32,251919.0,28.37,28.39,28.31,28.32,251919.0
2018-01-29 15:30:00,28.32,28.37,28.26,28.32,560762.0,28.32,28.37,28.26,28.32,560762.0
2018-01-30 09:30:00,28.11,28.32,27.99,28.11,710416.0,28.11,28.32,27.99,28.11,710416.0
2018-01-30 10:00:00,28.11,28.16,28.03,28.1,687650.0,28.11,28.16,28.03,28.1,687650.0
2018-01-30 10:30:00,28.1,28.33,28.07,28.32,1263513.0,28.1,28.33,28.07,28.32,1263513.0
2018-01-30 11:00:00,28.32,28.37,28.08,28.14,1553679.0,28.32,28.37,28.08,28.14,1553679.0
2018-01-30 11:30:00,28.13,28.34,28.12,28.27,414054.0,28.13,28.34,28.12,28.27,414054.0
2018-01-30 12:00:00,28.27,28.27,28.17,28.17,157805.0,28.27,28.27,28.17,28.17,157805.0
2018-01-30 12:30:00,28.17,28.25,28.16,28.21,167465.0,28.17,28.25,28.16,28.21,167465.0
2018-01-30 13:00:00,28.21,28.22,28.09,28.16,292382.0,28.21,28.22,28.09,28.16,292382.0
2018-01-30 13:30:00,28.16,28.23,28.15,28.17,274217.0,28.16,28.23,28.15,28.17,274217.0
2018-01-30 14:00:00,28.18,28.19,28.13,28.16,385485.0,28.18,28.19,28.13,28.16,385485.0
2018-01-30 14:30:00,28.16,28.16,28.07,28.11,391238.0,28.16,28.16,28.07,28.11,391238.0
2018-01-30 15:00:00,28.11,28.16,28.1,28.13,368011.0,28.11,28.16,28.1,28.13,368011.0
2018-01-30 15:30:00,28.13,28.16,28.03,28.04,1049045.0,28.13,28.16,28.03,28.04,1049045.0
2018-01-31 09:30:00,28.14,28.23,28.04,28.09,821373.0,28.14,28.23,28.04,28.09,821373.0
2018-01-31 10:00:00,28.09,28.17,27.93,28.03,539905.0,28.09,28.17,27.93,28.03,539905.0
2018-01-31 10:30:00,28.04,28.05,27.92,27.98,483561.0,28.04,28.05,27.92,27.98,483561.0
2018-01-31 11:00:00,27.97,27.99,27.78,27.9,884538.0,27.97,27.99,27.78,27.9,884538.0
2018-01-31 11:30:00,27.9,28.01,27.89,27.96,439843.0,27.9,28.01,27.89,27.96,439843.0
2018-01-31 12:00:00,27.95,27.98,27.9,27.93,329279.0,27.95,27.98,27.9,27.93,329279.0
2018-01-31 12:30:00,27.93,28.03,27.91,27.94,353705.0,27.93,28.03,27.91,27.94,353705.0
2018-01-31 13:00:00,27.95,28.08,27.91,28.02,730318.0,27.95,28.08,27.91,28.02,730318.0
2018-01-31 13:30:00,28.02,28.08,27.96,27.97,736448.0,28.02,28.08,27.96,27.97,736448.0
2018-01-31 14:00:00,27.98,28.03,27.86,27.95,1342908.0,27.98,28.03,27.86,27.95,1342908.0
2018-01-31 14:30:00,27.95,27.97,27.86,27.91,563011.0,27.95,27.97,27.86,27.91,563011.0
2018-01-31 15:00:00,27.9,27.93,27.85,27.89,524616.0,27.9,27.93,27.85,27.89,524616.0
2018-01-31 15:30:00,27.9,28.04,27.88,27.97,1174374.0,27.9,28.04,27.88,27.97,1174374.0
2018-02-01 09:30:00,27.43,28.15,27.21,27.55,2925122.0,27.43,28.15,27.21,27.55,2925122.0
2018-02-01 10:00:00,27.55,27.76,27.47,27.66,1627283.0,27.55,27.76,27.47,27.66,1627283.0
2018-02-01 10:30:00,27.66,27.76,27.48,27.61,1739229.0,27.66,27.76,27.48,27.61,1739229.0
2018-02-01 11:00:00,27.61,27.61,27.38,27.53,828746.0,27.61,27.61,27.38,27.53,828746.0
2018-02-01 11:30:00,27.53,27.6,27.5,27.6,579619.0,27.53,27.6,27.5,27.6,579619.0
2018-02-01 12:00:00,27.6,27.62,27.51,27.54,329621.0,27.6,27.62,27.51,27.54,329621.0
2018-02-01 12:30:00,27.54,27.6,27.52,27.58,272474.0,27.54,27.6,27.52,27.58,272474.0
2018-02-01 13:00:00,27.58,27.58,27.52,27.56,194209.0,27.58,27.58,27.52,27.56,194209.0
2018-02-01 13:30:00,27.56,27.58,27.52,27.57,279316.0,27.56,27.58,27.52,27.57,279316.0
2018-02-01 14:00:00,27.56,27.64,27.52,27.62,541939.0,27.56,27.64,27.52,27.62,541939.0
2018-02-01 14:30:00,27.61,27.68,27.58,27.65,707456.0,27.61,27.68,27.58,27.65,707456.0
2018-02-01 15:00:00,27.66,27.67,27.59,27.59,685376.0,27.66,27.67,27.59,27.59,685376.0
2018-02-01 15:30:00,27.59,27.66,27.54,27.65,1691999.0,27.59,27.66,27.54,27.65,1691999.0
2018-02-02 09:30:00,27.47,27.69,27.41,27.52,767148.0,27.47,27.69,27.41,27.52,767148.0
2018-02-02 10:00:00,27.51,27.65,27.44,27.61,464282.0,27.51,27.65,27.44,27.61,464282.0
2018-02-02 10:30:00,27.62,27.63,27.52,27.53,494726.0,27.62,27.63,27.52,27.53,494726.0
2018-02-02 11:00:00,27.54,27.67,27.51,27.62,926712.0,27.54,27.67,27.51,27.62,926712.0
2018-02-02 11:30:00,27.61,27.62,27.46,27.46,325084.0,27.61,27.62,27.46,27.46,325084.0
2018-02-02 12:00:00,27.47,27.75,27.44,27.75,395469.0,27.47,27.75,27.44,27.75,395469.0
2018-02-02 12:30:00,27.76,27.76,27.67,27.76,395719.0,27.76,27.76,27.67,27.76,395719.0
2018-02-02 13:00:00,27.75,27.76,27.62,27.67,340183.0,27.75,27.76,27.62,27.67,340183.0
2018-02-02 13:30:00,27.67,27.78,27.67,27.7,1015179.0,27.67,27.78,27.67,27.7,1015179.0
2018-02-02 14:00:00,27.7,27.71,27.5,27.53,592580.0,27.7,27.71,27.5,27.53,592580.0
2018-02-02 14:30:00,27.53,27.61,27.5,27.51,381712.0,27.53,27.61,27.5,27.51,381712.0
2018-02-02 15:00:00,27.51,27.53,27.43,27.48,435031.0,27.51,27.53,27.43,27.48,435031.0
2018-02-02 15:30:00,27.48,27.51,27.39,27.39,1657010.0,27.48,27.51,27.39,27.39,1657010.0
2018-02-05 09:30:00,27.39,28.0,27.25,27.37,3344039.0,27.39,28.0,27.25,27.37,3344039.0
2018-02-05 10:00:00,27.36,27.48,27.21,27.45,849090.0,27.36,27.48,27.21,27.45,849090.0
2018-02-05 10:30:00,27.45,27.54,27.37,27.46,831617.0,27.45,27.54,27.37,27.46,831617.0
2018-02-05 11:00:00,27.47,27.5,27.36,27.41,299627.0,27.47,27.5,27.36,27.41,299627.0
2018-02-05 11:30:00,27.41,27.43,27.19,27.21,611105.0,27.41,27.43,27.19,27.21,611105.0
2018-02-05 12:00:00,27.21,27.23,27.14,27.19,331641.0,27.21,27.23,27.14,27.19,331641.0
2018-02-05 12:30:00,27.18,27.19,27.12,27.16,340787.0,27.18,27.19,27.12,27.16,340787.0
2018-02-05 13:00:00,27.15,27.15,26.88,26.94,480706.0,27.15,27.15,26.88,26.94,480706.0
2018-02-05 13:30:00,26.93,27.06,26.88,27.06,380192.0,26.93,27.06,26.88,27.06,380192.0
2018-02-05 14:00:00,27.07,27.07,26.91,26.93,344433.0,27.07,27.07,26.91,26.93,344433.0
2018-02-05 14:30:00,26.92,26.93,26.68,26.69,608651.0,26.92,26.93,26.68,26.69,608651.0
2018-02-05 15:00:00,26.7,26.86,26.28,26.85,817960.0,26.7,26.86,26.28,26.85,817960.0
2018-02-05 15:30:00,26.86,26.87,26.38,26.39,1767217.0,26.86,26.87,26.38,26.39,1767217.0
2018-02-06 09:30:00,25.87,26.38,25.61,26.28,2009179.0,25.87,26.38,25.61,26.28,2009179.0
2018-02-06 10:00:00,26.28,26.35,25.82,25.87,1178852.0,26.28,26.35,25.82,25.87,1178852.0
2018-02-06 10:30:00,25.86,26.03,25.6,25.95,1443457.0,25.86,26.03,25.6,25.95,1443457.0
2018-02-06 11:00:00,25.95,26.06,25.88,26.0,889240.0,25.95,26.06,25.88,26.0,889240.0
2018-02-06 11:30:00,26.0,26.13,25.85,26.02,372137.0,26.0,26.13,25.85,26.02,372137.0
2018-02-06 12:00:00,26.03,26.33,26.02,26.33,377575.0,26.03,26.33,26.02,26.33,377575.0
2018-02-06 12:30:00,26.33,26.44,26.16,26.23,465981.0,26.33,26.44,26.16,26.23,465981.0
2018-02-06 13:00:00,26.23,26.25,26.1,26.19,339462.0,26.23,26.25,26.1,26.19,339462.0
2018-02-06 13:30:00,26.19,26.22,26.1,26.13,388026.0,26.19,26.22,26.1,26.13,388026.0
2018-02-06 14:00:00,26.13,26.21,26.06,26.13,632342.0,26.13,26.21,26.06,26.13,632342.0
2018-02-06 14:30:00,26.13,26.49,26.11,26.45,485601.0,26.13,26.49,26.11,26.45,485601.0
2018-02-06 15:00:00,26.44,26.68,26.41,26.67,873424.0,26.44,26.68,26.41,26.67,873424.0
2018-02-06 15:30:00,26.68,26.82,26.57,26.73,2304672.0,26.68,26.82,26.57,26.73,2304672.0
2018-02-07 09:30:00,26.52,26.59,26.39,26.46,1597690.0,26.52,26.59,26.39,26.46,1597690.0
2018-02-07 10:00:00,26.46,26.54,26.39,26.41,849943.0,26.46,26.54,26.39,26.41,849943.0
2018-02-07 10:30:00,26.4,26.54,26.4,26.53,390566.0,26.4,26.54,26.4,26.53,390566.0
2018-02-07 11:00:00,26.53,26.71,26.52,26.55,302111.0,26.53,26.71,26.52,26.55,302111.0
2018-02-07 11:30:00,26.55,26.69,26.53,26.68,364336.0,26.55,26.69,26.53,26.68,364336.0
2018-02-07 12:00:00,26.68,26.71,26.63,26.7,354602.0,26.68,26.71,26.63,26.7,354602.0
2018-02-07 12:30:00,26.7,26.71,26.56,26.58,260259.0,26.7,26.71,26.56,26.58,260259.0
2018-02-07 13:00:00,26.58,26.62,26.42,26.54,476900.0,26.58,26.62,26.42,26.54,476900.0
2018-02-07 13:30:00,26.55,26.64,26.5,26.57,326074.0,26.55,26.64,26.5,26.57,326074.0
2018-02-07 14:00:00,26.56,26.56,26.42,26.55,371438.0,26.56,26.56,26.42,26.55,371438.0
2018-02-07 14:30:00,26.54,26.6,26.38,26.45,250740.0,26.54,26.6,26.38,26.45,250740.0
2018-02-07 15:00:00,26.45,26.59,26.44,26.55,390517.0,26.45,26.59,26.44,26.55,390517.0
2018-02-07 15:30:00,26.55,26.59,26.31,26.31,1053759.0,26.55,26.59,26.31,26.31,1053759.0
2018-02-08 09:30:00,26.26,26.33,25.98,26.0,957468.0,26.26,26.33,25.98,26.0,957468.0
2018-02-08 10:00:00,26.0,26.07,25.83,26.02,1166113.0,26.0,26.07,25.83,26.02,1166113.0
2018-02-08 10:30:00,26.01,26.1,25.9,26.0,622447.0,26.01,26.1,25.9,26.0,622447.0
2018-02-08 11:00:00,26.0,26.05,25.82,25.9,564369.0,26.0,26.05,25.82,25.9,564369.0
2018-02-08 11:30:00,25.91,26.03,25.87,25.93,484261.0,25.91,26.03,25.87,25.93,484261.0
2018-02-08 12:00:00,25.94,25.99,25.72,25.78,512380.0,25.94,25.99,25.72,25.78,512380.0
2018-02-08 12:30:00,25.79,25.82,25.57,25.7,389985.0,25.79,25.82,25.57,25.7,389985.0
2018-02-08 13:00:00,25.69,25.91,25.64,25.74,447850.0,25.69,25.91,25.64,25.74,447850.0
2018-02-08 13:30:00,25.73,25.95,25.7,25.83,464444.0,25.73,25.95,25.7,25.83,464444.0
2018-02-08 14:00:00,25.82,25.83,25.62,25.64,459767.0,25.82,25.83,25.62,25.64,459767.0
2018-02-08 14:30:00,25.64,25.7,25.49,25.55,731050.0,25.64,25.7,25.49,25.55,731050.0
2018-02-08 15:00:00,25.56,25.7,25.47,25.54,877712.0,25.56,25.7,25.47,25.54,877712.0
2018-02-08 15:30:00,25.54,25.56,25.19,25.19,2358548.0,25.54,25.56,25.19,25.19,2358548.0
2018-02-09 09:30:00,25.36,25.55,25.28,25.34,793115.0,25.36,25.55,25.28,25.34,793115.0
2018-02-09 10:00:00,25.35,25.5,25.25,25.41,1191217.0,25.35,25.5,25.25,25.41,1191217.0
2018-02-09 10:30:00,25.41,25.5,25.15,25.47,789294.0,25.41,25.5,25.15,25.47,789294.0
2018-02-09 11:00:00,25.48,25.66,25.33,25.39,486938.0,25.48,25.66,25.33,25.39,486938.0
2018-02-09 11:30:00,25.39,25.5,25.2,25.22,496949.0,25.39,25.5,25.2,25.22,496949.0
2018-02-09 12:00:00,25.22,25.37,25.11,25.23,692742.0,25.22,25.37,25.11,25.23,692742.0
2018-02-09 12:30:00,25.24,25.37,25.11,25.37,352198.0,25.24,25.37,25.11,25.37,352198.0
2018-02-09 13:00:00,25.37,25.37,25.08,25.14,510660.0,25.37,25.37,25.08,25.14,510660.0
2018-02-09 13:30:00,25.13,25.43,25.04,25.3,392130.0,25.13,25.43,25.04,25.3,392130.0
2018-02-09 14:00:00,25.3,25.87,25.3,25.71,947621.0,25.3,25.87,25.3,25.71,947621.0
2018-02-09 14:30:00,25.72,25.74,25.58,25.62,489625.0,25.72,25.74,25.58,25.62,489625.0
2018-02-09 15:00:00,25.62,25.7,25.41,25.64,561972.0,25.62,25.7,25.41,25.64,561972.0
2018-02-09 15:30:00,25.65,26.16,25.63,25.93,2067913.0,25.65,26.16,25.63,25.93,2067913.0
2018-02-12 09:30:00,26.16,26.25,26.06,26.12,506336.0,26.16,26.25,26.06,26.12,506336.0
2018-02-12 10:00:00,26.12,26.27,25.93,26.09,1501501.0,26.12,26.27,25.93,26.09,1501501.0
2018-02-12 10:30:00,26.09,26.19,25.94,26.12,567984.0,26.09,26.19,25.94,26.12,567984.0
2018-02-12 11:00:00,26.12,26.26,26.02,26.24,441447.0,26.12,26.26,26.02,26.24,441447.0
2018-02-12 11:30:00,26.24,26.45,26.13,26.45,406999.0,26.24,26.45,26.13,26.45,406999.0
2018-02-12 12:00:00,26.45,26.48,26.32,26.46,364577.0,26.45,26.48,26.32,26.46,364577.0
2018-02-12 12:30:00,26.45,26.46,26.3,26.37,307285.0,26.45,26.46,26.3,26.37,307285.0
2018-02-12 13:00:00,26.37,26.4,26.31,26.33,254962.0,26.37,26.4,26.31,26.33,254962.0
2018-02-12 13:30:00,26.34,26.53,26.33,26.48,261236.0,26.34,26.53,26.33,26.48,261236.0
2018-02-12 14:00:00,26.49,26.49,26.36,26.43,278320.0,26.49,26.49,26.36,26.43,278320.0
2018-02-12 14:30:00,26.42,26.51,26.31,26.34,391354.0,26.42,26.51,26.31,26.34,391354.0
2018-02-12 15:00:00,26.33,26.44,26.31,26.33,470092.0,26.33,26.44,26.31,26.33,470092.0
2018-02-12 15:30:00,26.34,26.37,26.08,26.19,1226387.0,26.34,26.37,26.08,26.19,1226387.0
2018-02-13 09:30:00,25.96,26.05,25.87,25.94,425238.0,25.96,26.05,25.87,25.94,425238.0
2018-02-13 10:00:00,25.94,26.01,25.89,25.96,227105.0,25.94,26.01,25.89,25.96,227105.0
2018-02-13 10:30:00,25.96,25.98,25.9,25.91,210742.0,25.96,25.98,25.9,25.91,210742.0
2018-02-13 11:00:00,25.9,25.93,25.85,25.91,402406.0,25.9,25.93,25.85,25.91,402406.0
2018-02-13 11:30:00,25.91,25.94,25.84,25.89,145148.0,25.91,25.94,25.84,25.89,145148.0
2018-02-13 12:00:00,25.89,25.96,25.88,25.91,130698.0,25.89,25.96,25.88,25.91,130698.0
2018-02-13 12:30:00,25.9,25.97,25.88,25.9,174990.0,25.9,25.97,25.88,25.9,174990.0
2018-02-13 13:00:00,25.91,26.02,25.9,26.0,448544.0,25.91,26.02,25.9,26.0,448544.0
2018-02-13 13:30:00,26.0,26.06,25.98,26.01,183220.0,26.0,26.06,25.98,26.01,183220.0
2018-02-13 14:00:00,26.02,26.1,25.99,26.03,191985.0,26.02,26.1,25.99,26.03,191985.0
2018-02-13 14:30:00,26.03,26.11,26.0,26.09,174163.0,26.03,26.11,26.0,26.09,174163.0
2018-02-13 15:00:00,26.09,26.09,26.0,26.05,315433.0,26.09,26.09,26.0,26.05,315433.0
2018-02-13 15:30:00,26.05,26.11,26.02,26.11,1167770.0,26.05,26.11,26.02,26.11,1167770.0
2018-02-14 09:30:00,25.98,26.27,25.93,26.09,667806.0,25.98,26.27,25.93,26.09,667806.0
2018-02-14 10:00:00,26.1,26.27,26.07,26.2,367162.0,26.1,26.27,26.07,26.2,367162.0
2018-02-14 10:30:00,26.2,26.27,26.13,26.23,254364.0,26.2,26.27,26.13,26.23,254364.0
2018-02-14 11:00:00,26.23,26.26,26.15,26.24,205115.0,26.23,26.26,26.15,26.24,205115.0
2018-02-14 11:30:00,26.25,26.35,26.21,26.23,280999.0,26.25,26.35,26.21,26.23,280999.0
2018-02-14 12:00:00,26.23,26.48,26.23,26.44,589071.0,26.23,26.48,26.23,26.44,589071.0
2018-02-14 12:30:00,26.44,26.51,26.39,26.49,237016.0,26.44,26.51,26.39,26.49,237016.0
2018-02-14 13:00:00,26.5,26.58,26.49,26.56,341810.0,26.5,26.58,26.49,26.56,341810.0
2018-02-14 13:30:00,26.56,26.71,26.56,26.69,321709.0,26.56,26.71,26.56,26.69,321709.0
2018-02-14 14:00:00,26.7,26.75,26.63,26.64,486301.0,26.7,26.75,26.63,26.64,486301.0
2018-02-14 14:30:00,26.64,26.76,26.63,26.73,395798.0,26.64,26.76,26.63,26.73,395798.0
2018-02-14 15:00:00,26.74,26.87,26.74,26.82,696788.0,26.74,26.87,26.74,26.82,696788.0
2018-02-14 15:30:00,26.82,26.91,26.78,26.82,1886363.0,26.82,26.91,26.78,26.82,1886363.0
2018-02-15 09:30:00,26.93,27.06,26.73,26.86,533411.0,26.93,27.06,26.73,26.86,533411.0
2018-02-15 10:00:00,26.86,26.88,26.75,26.82,830268.0,26.86,26.88,26.75,26.82,830268.0
2018-02-15 10:30:00,26.81,26.87,26.72,26.74,641398.0,26.81,26.87,26.72,26.74,641398.0
2018-02-15 11:00:00,26.75,26.84,26.7,26.84,410396.0,26.75,26.84,26.7,26.84,410396.0
2018-02-15 11:30:00,26.84,26.93,26.81,26.92,226966.0,26.84,26.93,26.81,26.92,226966.0
2018-02-15 12:00:00,26.92,26.95,26.83,26.87,246291.0,26.92,26.95,26.83,26.87,246291.0
2018-02-15 12:30:00,26.87,26.92,26.82,26.89,164175.0,26.87,26.92,26.82,26.89,164175.0
2018-02-15 13:00:00,26.9,27.0,26.89,26.99,181776.0,26.9,27.0,26.89,26.99,181776.0
2018-02-15 13:30:00,26.99,27.04,26.94,27.01,195586.0,26.99,27.04,26.94,27.01,195586.0
2018-02-15 14:00:00,27.01,27.04,26.99,27.02,140516.0,27.01,27.04,26.99,27.02,140516.0
2018-02-15 14:30:00,27.02,27.07,27.0,27.03,211525.0,27.02,27.07,27.0,27.03,211525.0
2018-02-15 15:00:00,27.04,27.14,27.02,27.13,383601.0,27.04,27.14,27.02,27.13,383601.0
2018-02-15 15:30:00,27.13,27.14,27.04,27.1,1039144.0,27.13,27.14,27.04,27.1,1039144.0
2018-02-16 09:30:00,27.1,27.25,27.06,27.13,1142338.0,27.1,27.25,27.06,27.13,1142338.0
2018-02-16 10:00:00,27.13,27.29,27.1,27.27,183548.0,27.13,27.29,27.1,27.27,183548.0
2018-02-16 10:30:00,27.28,27.32,27.22,27.26,167658.0,27.28,27.32,27.22,27.26,167658.0
2018-02-16 11:00:00,27.26,27.46,27.25,27.41,1377699.0,27.26,27.46,27.25,27.41,1377699.0
2018-02-16 11:30:00,27.41,27.42,27.27,27.28,242846.0,27.41,27.42,27.27,27.28,242846.0
2018-02-16 12:00:00,27.29,27.37,27.26,27.37,131712.0,27.29,27.37,27.26,27.37,131712.0
2018-02-16 12:30:00,27.37,27.46,27.31,27.39,175801.0,27.37,27.46,27.31,27.39,175801.0
2018-02-16 13:00:00,27.39,27.48,27.32,27.35,270793.0,27.39,27.48,27.32,27.35,270793.0
2018-02-16 13:30:00,27.35,27.46,27.3,27.43,265432.0,27.35,27.46,27.3,27.43,265432.0
2018-02-16 14:00:00,27.43,27.46,27.14,27.23,394891.0,27.43,27.46,27.14,27.23,394891.0
2018-02-16 14:30:00,27.23,27.31,27.2,27.3,224333.0,27.23,27.31,27.2,27.3,224333.0
2018-02-16 15:00:00,27.3,27.34,27.23,27.31,294839.0,27.3,27.34,27.23,27.31,294839.0
2018-02-16 15:30:00,27.32,27.33,27.21,27.22,757410.0,27.32,27.33,27.21,27.22,757410.0
2018-02-20 09:30:00,27.12,27.14,26.95,26.99,648295.0,27.12,27.14,26.95,26.99,648295.0
2018-02-20 10:00:00,26.99,27.06,26.88,26.89,474364.0,26.99,27.06,26.88,26.89,474364.0
2018-02-20 10:30:00,26.89,26.94,26.74,26.76,550452.0,26.89,26.94,26.74,26.76,550452.0
2018-02-20 11:00:00,26.76,26.91,26.75,26.89,498396.0,26.76,26.91,26.75,26.89,498396.0
2018-02-20 11:30:00,26.89,26.91,26.82,26.85,458548.0,26.89,26.91,26.82,26.85,458548.0
2018-02-20 12:00:00,26.84,26.91,26.79,26.85,478302.0,26.84,26.91,26.79,26.85,478302.0
2018-02-20 12:30:00,26.85,26.88,26.81,26.86,339262.0,26.85,26.88,26.81,26.86,339262.0
2018-02-20 13:00:00,26.85,26.88,26.77,26.78,460543.0,26.85,26.88,26.77,26.78,460543.0
2018-02-20 13:30:00,26.78,26.84,26.76,26.81,247676.0,26.78,26.84,26.76,26.81,247676.0
2018-02-20 14:00:00,26.82,26.82,26.74,26.78,266770.0,26.82,26.82,26.74,26.78,266770.0
2018-02-20 14:30:00,26.77,26.84,26.77,26.83,309277.0,26.77,26.84,26.77,26.83,309277.0
2018-02-20 15:00:00,26.84,26.84,26.74,26.8,521807.0,26.84,26.84,26.74,26.8,521807.0
2018-02-20 15:30:00,26.8,26.85,26.77,26.83,886350.0,26.8,26.85,26.77,26.83,886350.0
2018-02-21 09:30:00,26.87,27.06,26.86,26.86,441188.0,26.87,27.06,26.86,26.86,441188.0
2018-02-21 10:00:00,26.87,26.91,26.8,26.82,277887.0,26.87,26.91,26.8,26.82,277887.0
2018-02-21 10:30:00,26.82,26.97,26.74,26.93,457578.0,26.82,26.97,26.74,26.93,457578.0
2018-02-21 11:00:00,26.93,26.94,26.77,26.88,324180.0,26.93,26.94,26.77,26.88,324180.0
2018-02-21 11:30:00,26.88,26.99,26.84,26.94,204486.0,26.88,26.99,26.84,26.94,204486.0
2018-02-21 12:00:00,26.94,26.98,26.9,26.98,234911.0,26.94,26.98,26.9,26.98,234911.0
2018-02-21 12:30:00,26.98,26.99,26.94,26.95,72124.0,26.98,26.99,26.94,26.95,72124.0
2018-02-21 13:00:00,26.96,27.02,26.94,26.97,142666.0,26.96,27.02,26.94,26.97,142666.0
2018-02-21 13:30:00,26.98,27.1,26.98,27.08,203180.0,26.98,27.1,26.98,27.08,203180.0
2018-02-21 14:00:00,27.09,27.28,27.04,27.14,387332.0,27.09,27.28,27.04,27.14,387332.0
2018-02-21 14:30:00,27.15,27.16,26.99,27.07,289827.0,27.15,27.16,26.99,27.07,289827.0
2018-02-21 15:00:00,27.07,27.07,26.86,26.97,328286.0,27.07,27.07,26.86,26.97,328286.0
2018-02-21 15:30:00,26.97,27.0,26.77,26.78,813839.0,26.97,27.0,26.77,26.78,813839.0
2018-02-22 09:30:00,26.92,26.92,26.73,26.83,842197.0,26.92,26.92,26.73,26.83,842197.0
2018-02-22 10:00:00,26.84,26.87,26.73,26.8,356217.0,26.84,26.87,26.73,26.8,356217.0
2018-02-22 10:30:00,26.81,26.86,26.74,26.81,281902.0,26.81,26.86,26.74,26.81,281902.0
2018-02-22 11:00:00,26.81,26.86,26.78,26.85,346452.0,26.81,26.86,26.78,26.85,346452.0
2018-02-22 11:30:00,26.85,26.86,26.8,26.8,369982.0,26.85,26.86,26.8,26.8,369982.0
2018-02-22 12:00:00,26.8,26.87,26.79,26.8,148142.0,26.8,26.87,26.79,26.8,148142.0
2018-02-22 12:30:00,26.8,26.83,26.75,26.78,243881.0,26.8,26.83,26.75,26.78,243881.0
2018-02-22 13:00:00,26.79,26.85,26.7,26.74,151573.0,26.79,26.85,26.7,26.74,151573.0
2018-02-22 13:30:00,26.74,26.75,26.61,26.65,364358.0,26.74,26.75,26.61,26.65,364358.0
2018-02-22 14:00:00,26.65,26.75,26.63,26.69,396430.0,26.65,26.75,26.63,26.69,396430.0
2018-02-22 14:30:00,26.68,26.7,26.49,26.5,256392.0,26.68,26.7,26.49,26.5,256392.0
2018-02-22 15:00:00,26.5,26.54,26.43,26.5,357193.0,26.5,26.54,26.43,26.5,357193.0
2018-02-22 15:30:00,26.5,26.52,26.35,26.48,1109884.0,26.5,26.52,26.35,26.48,1109884.0
2018-02-23 09:30:00,26.74,26.78,26.5,26.69,683082.0,26.74,26.78,26.5,26.69,683082.0
2018-02-23 10:00:00,26.7,26.75,26.54,26.6,443080.0,26.7,26.75,26.54,26.6,443080.0
2018-02-23 10:30:00,26.59,26.75,26.57,26.72,276557.0,26.59,26.75,26.57,26.72,276557.0
2018-02-23 11:00:00,26.72,26.78,26.71,26.76,443155.0,26.72,26.78,26.71,26.76,443155.0
2018-02-23 11:30:00,26.76,26.8,26.73,26.77,127776.0,26.76,26.8,26.73,26.77,127776.0
2018-02-23 12:00:00,26.78,26.83,26.71,26.71,263169.0,26.78,26.83,26.71,26.71,263169.0
2018-02-23 12:30:00,26.71,26.78,26.7,26.72,180344.0,26.71,26.78,26.7,26.72,180344.0
2018-02-23 13:00:00,26.72,26.82,26.67,26.81,290889.0,26.72,26.82,26.67,26.81,290889.0
2018-02-23 13:30:00,26.81,26.85,26.77,26.83,225360.0,26.81,26.85,26.77,26.83,225360.0
2018-02-23 14:00:00,26.84,26.89,26.79,26.89,258638.0,26.84,26.89,26.79,26.89,258638.0
2018-02-23 14:30:00,26.89,26.97,26.84,26.95,317627.0,26.89,26.97,26.84,26.95,317627.0
2018-02-23 15:00:00,26.96,27.11,26.95,27.1,351598.0,26.96,27.11,26.95,27.1,351598.0
2018-02-23 15:30:00,27.09,27.2,27.07,27.2,1023186.0,27.09,27.2,27.07,27.2,1023186.0
2018-02-26 09:30:00,27.2,27.38,27.01,27.26,649480.0,27.2,27.38,27.01,27.26,649480.0
2018-02-26 10:00:00,27.25,27.4,27.18,27.25,541583.0,27.25,27.4,27.18,27.25,541583.0
2018-02-26 10:30:00,27.24,27.34,27.21,27.31,146381.0,27.24,27.34,27.21,27.31,146381.0
2018-02-26 11:00:00,27.31,27.43,27.28,27.43,235480.0,27.31,27.43,27.28,27.43,235480.0
2018-02-26 11:30:00,27.42,27.45,27.3,27.36,203261.0,27.42,27.45,27.3,27.36,203261.0
2018-02-26 12:00:00,27.37,27.45,27.36,27.42,145211.0,27.37,27.45,27.36,27.42,145211.0
2018-02-26 12:30:00,27.42,27.48,27.38,27.46,132192.0,27.42,27.48,27.38,27.46,132192.0
2018-02-26 13:00:00,27.46,27.5,27.44,27.48,210643.0,27.46,27.5,27.44,27.48,210643.0
2018-02-26 13:30:00,27.49,27.53,27.46,27.53,204198.0,27.49,27.53,27.46,27.53,204198.0
2018-02-26 14:00:00,27.53,27.6,27.52,27.55,220753.0,27.53,27.6,27.52,27.55,220753.0
2018-02-26 14:30:00,27.55,27.57,27.5,27.53,349797.0,27.55,27.57,27.5,27.53,349797.0
2018-02-26 15:00:00,27.54,27.62,27.52,27.61,327253.0,27.54,27.62,27.52,27.61,327253.0
2018-02-26 15:30:00,27.62,27.65,27.55,27.61,940277.0,27.62,27.65,27.55,27.61,940277.0
2018-02-27 09:30:00,27.65,27.7,27.5,27.55,558210.0,27.65,27.7,27.5,27.55,558210.0
2018-02-27 10:00:00,27.54,27.88,27.53,27.78,713875.0,27.54,27.88,27.53,27.78,713875.0
2018-02-27 10:30:00,27.78,27.79,27.62,27.63,245444.0,27.78,27.79,27.62,27.63,245444.0
2018-02-27 11:00:00,27.62,27.76,27.6,27.74,253506.0,27.62,27.76,27.6,27.74,253506.0
2018-02-27 11:30:00,27.75,27.84,27.68,27.69,217865.0,27.75,27.84,27.68,27.69,217865.0
2018-02-27 12:00:00,27.69,27.75,27.57,27.64,390341.0,27.69,27.75,27.57,27.64,390341.0
2018-02-27 12:30:00,27.64,27.67,27.58,27.61,666049.0,27.64,27.67,27.58,27.61,666049.0
2018-02-27 13:00:00,27.6,27.63,27.55,27.6,178170.0,27.6,27.63,27.55,27.6,178170.0
2018-02-27 13:30:00,27.59,27.59,27.44,27.51,589676.0,27.59,27.59,27.44,27.51,589676.0
2018-02-27 14:00:00,27.51,27.55,27.46,27.51,353558.0,27.51,27.55,27.46,27.51,353558.0
2018-02-27 14:30:00,27.51,27.61,27.5,27.59,387174.0,27.51,27.61,27.5,27.59,387174.0
2018-02-27 15:00:00,27.59,27.59,27.47,27.57,355139.0,27.59,27.59,27.47,27.57,355139.0
2018-02-27 15:30:00,27.58,27.6,27.44,27.44,769755.0,27.58,27.6,27.44,27.44,769755.0
2018-02-28 09:30:00,27.53,27.78,27.48,27.78,363600.0,27.53,27.78,27.48,27.78,363600.0
2018-02-28 10:00:00,27.78,27.8,27.61,27.65,217231.0,27.78,27.8,27.61,27.65,217231.0
2018-02-28 10:30:00,27.66,27.67,27.53,27.59,164910.0,27.66,27.67,27.53,27.59,164910.0
2018-02-28 11:00:00,27.59,27.65,27.55,27.58,224499.0,27.59,27.65,27.55,27.58,224499.0
2018-02-28 11:30:00,27.58,27.62,27.51,27.62,270213.0,27.58,27.62,27.51,27.62,270213.0
2018-02-28 12:00:00,27.62,27.62,27.52,27.58,145617.0,27.62,27.62,27.52,27.58,145617.0
2018-02-28 12:30:00,27.57,27.65,27.55,27.59,176093.0,27.57,27.65,27.55,27.59,176093.0
2018-02-28 13:00:00,27.58,27.64,27.55,27.62,117472.0,27.58,27.64,27.55,27.62,117472.0
2018-02-28 13:30:00,27.63,27.7,27.59,27.7,145058.0,27.63,27.7,27.59,27.7,145058.0
2018-02-28 14:00:00,27.7,27.73,27.64,27.68,184114.0,27.7,27.73,27.64,27.68,184114.0
2018-02-28 14:30:00,27.68,27.68,27.54,27.56,416733.0,27.68,27.68,27.54,27.56,416733.0
2018-02-28 15:00:00,27.56,27.59,27.44,27.47,294373.0,27.56,27.59,27.44,27.47,294373.0
2018-02-28 15:30:00,27.48,27.51,27.25,27.25,812276.0,27.48,27.51,27.25,27.25,812276.0
2018-03-01 09:30:00,27.3,27.3,26.82,26.92,555579.0,27.3,27.3,26.82,26.92,555579.0
2018-03-01 10:00:00,26.92,27.08,26.91,27.08,332866.0,26.92,27.08,26.91,27.08,332866.0
2018-03-01 10:30:00,27.08,27.22,26.97,26.98,268577.0,27.08,27.22,26.97,26.98,268577.0
2018-03-01 11:00:00,26.98,27.1,26.95,26.98,265752.0,26.98,27.1,26.95,26.98,265752.0
2018-03-01 11:30:00,26.98,27.1,26.95,27.02,362527.0,26.98,27.1,26.95,27.02,362527.0
2018-03-01 12:00:00,27.02,27.03,26.84,26.89,246651.0,27.02,27.03,26.84,26.89,246651.0
2018-03-01 12:30:00,26.88,26.92,26.8,26.84,181204.0,26.88,26.92,26.8,26.84,181204.0
2018-03-01 13:00:00,26.83,26.84,26.67,26.77,251600.0,26.83,26.84,26.67,26.77,251600.0
2018-03-01 13:30:00,26.76,26.78,26.56,26.57,238806.0,26.76,26.78,26.56,26.57,238806.0
2018-03-01 14:00:00,26.58,26.59,26.4,26.55,355705.0,26.58,26.59,26.4,26.55,355705.0
2018-03-01 14:30:00,26.55,26.66,26.49,26.59,530749.0,26.55,26.66,26.49,26.59,530749.0
2018-03-01 15:00:00,26.58,26.73,26.51,26.65,578316.0,26.58,26.73,26.51,26.65,578316.0
2018-03-01 15:30:00,26.64,26.68,26.46,26.48,2662441.0,26.64,26.68,26.46,26.48,2662441.0
2018-03-02 09:30:00,26.39,26.54,26.3,26.42,442628.0,26.39,26.54,26.3,26.42,442628.0
2018-03-02 10:00:00,26.41,26.48,26.3,26.46,356229.0,26.41,26.48,26.3,26.46,356229.0
2018-03-02 10:30:00,26.46,26.62,26.44,26.5,805678.0,26.46,26.62,26.44,26.5,805678.0
2018-03-02 11:00:00,26.5,26.65,26.48,26.61,514098.0,26.5,26.65,26.48,26.61,514098.0
2018-03-02 11:30:00,26.62,26.71,26.57,26.7,795034.0,26.62,26.71,26.57,26.7,795034.0
2018-03-02 12:00:00,26.69,26.75,26.62,26.71,409249.0,26.69,26.75,26.62,26.71,409249.0
2018-03-02 12:30:00,26.71,26.75,26.66,26.69,392677.0,26.71,26.75,26.66,26.69,392677.0
2018-03-02 13:00:00,26.68,26.7,26.56,26.57,330007.0,26.68,26.7,26.56,26.57,330007.0
2018-03-02 13:30:00,26.57,26.63,26.54,26.56,379622.0,26.57,26.63,26.54,26.56,379622.0
2018-03-02 14:00:00,26.57,26.7,26.55,26.6,729144.0,26.57,26.7,26.55,26.6,729144.0
2018-03-02 14:30:00,26.6,26.71,26.56,26.65,1096921.0,26.6,26.71,26.56,26.65,1096921.0
2018-03-02 15:00:00,26.64,26.78,26.57,26.75,875292.0,26.64,26.78,26.57,26.75,875292.0
2018-03-02 15:30:00,26.74,26.85,26.74,26.76,1738650.0,26.74,26.85,26.74,26.76,1738650.0
2018-03-05 09:30:00,26.59,26.75,26.53,26.67,446659.0,26.59,26.75,26.53,26.67,446659.0
2018-03-05 10:00:00,26.67,26.71,26.54,26.6,495638.0,26.67,26.71,26.54,26.6,495638.0
2018-03-05 10:30:00,26.6,26.88,26.6,26.88,342780.0,26.6,26.88,26.6,26.88,342780.0
2018-03-05 11:00:00,26.87,27.06,26.86,27.04,304640.0,26.87,27.06,26.86,27.04,304640.0
2018-03-05 11:30:00,27.04,27.24,27.01,27.13,321987.0,27.04,27.24,27.01,27.13,321987.0
2018-03-05 12:00:00,27.13,27.17,27.04,27.11,140887.0,27.13,27.17,27.04,27.11,140887.0
2018-03-05 12:30:00,27.12,27.18,27.07,27.17,195549.0,27.12,27.18,27.07,27.17,195549.0
2018-03-05 13:00:00,27.17,27.22,27.16,27.17,139668.0,27.17,27.22,27.16,27.17,139668.0
2018-03-05 13:30:00,27.16,27.21,27.14,27.18,216448.0,27.16,27.21,27.14,27.18,216448.0
2018-03-05 14:00:00,27.18,27.25,27.15,27.24,373219.0,27.18,27.25,27.15,27.24,373219.0
2018-03-05 14:30:00,27.24,27.33,27.22,27.3,211123.0,27.24,27.33,27.22,27.3,211123.0
2018-03-05 15:00:00,27.3,27.42,27.29,27.37,583727.0,27.3,27.42,27.29,27.37,583727.0
2018-03-05 15:30:00,27.38,27.48,27.36,27.41,1284097.0,27.38,27.48,27.36,27.41,1284097.0
2018-03-06 09:30:00,27.45,27.45,27.26,27.33,659408.0,27.45,27.45,27.26,27.33,659408.0
2018-03-06 10:00:00,27.33,27.38,27.28,27.35,289393.0,27.33,27.38,27.28,27.35,289393.0
2018-03-06 10:30:00,27.36,27.37,27.23,27.24,268782.0,27.36,27.37,27.23,27.24,268782.0
2018-03-06 11:00:00,27.25,27.37,27.23,27.3,267600.0,27.25,27.37,27.23,27.3,267600.0
2018-03-06 11:30:00,27.3,27.37,27.28,27.37,233740.0,27.3,27.37,27.28,27.37,233740.0
2018-03-06 12:00:00,27.38,27.38,27.26,27.28,169038.0,27.38,27.38,27.26,27.28,169038.0
2018-03-06 12:30:00,27.29,27.4,27.28,27.4,119040.0,27.29,27.4,27.28,27.4,119040.0
2018-03-06 13:00:00,27.39,27.42,27.36,27.39,212657.0,27.39,27.42,27.36,27.39,212657.0
2018-03-06 13:30:00,27.39,27.42,27.31,27.34,219740.0,27.39,27.42,27.31,27.34,219740.0
2018-03-06 14:00:00,27.34,27.39,27.32,27.36,159990.0,27.34,27.39,27.32,27.36,159990.0
2018-03-06 14:30:00,27.36,27.46,27.35,27.43,207408.0,27.36,27.46,27.35,27.43,207408.0
2018-03-06 15:00:00,27.44,27.46,27.39,27.45,332099.0,27.44,27.46,27.39,27.45,332099.0
2018-03-06 15:30:00,27.45,27.5,27.38,27.42,1110842.0,27.45,27.5,27.38,27.42,1110842.0
2018-03-07 09:30:00,27.19,27.39,27.18,27.28,353237.0,27.19,27.39,27.18,27.28,353237.0
2018-03-07 10:00:00,27.28,27.52,27.27,27.45,179480.0,27.28,27.52,27.27,27.45,179480.0
2018-03-07 10:30:00,27.46,27.54,27.43,27.5,225487.0,27.46,27.54,27.43,27.5,225487.0
2018-03-07 11:00:00,27.49,27.51,27.43,27.45,166284.0,27.49,27.51,27.43,27.45,166284.0
2018-03-07 11:30:00,27.44,27.46,27.34,27.35,138358.0,27.44,27.46,27.34,27.35,138358.0
2018-03-07 12:00:00,27.35,27.44,27.28,27.42,235113.0,27.35,27.44,27.28,27.42,235113.0
2018-03-07 12:30:00,27.42,27.5,27.39,27.47,126496.0,27.42,27.5,27.39,27.47,126496.0
2018-03-07 13:00:00,27.47,27.58,27.4,27.57,178132.0,27.47,27.58,27.4,27.57,178132.0
2018-03-07 13:30:00,27.57,27.58,27.51,27.56,121714.0,27.57,27.58,27.51,27.56,121714.0
2018-03-07 14:00:00,27.57,27.67,27.55,27.64,175098.0,27.57,27.67,27.55,27.64,175098.0
2018-03-07 14:30:00,27.64,27.65,27.53,27.54,264273.0,27.64,27.65,27.53,27.54,264273.0
2018-03-07 15:00:00,27.55,27.63,27.54,27.61,226676.0,27.55,27.63,27.54,27.61,226676.0
2018-03-07 15:30:00,27.61,27.67,27.58,27.6,632632.0,27.61,27.67,27.58,27.6,632632.0
2018-03-08 09:30:00,27.68,27.83,27.67,27.79,724249.0,27.68,27.83,27.67,27.79,724249.0
2018-03-08 10:00:00,27.79,27.9,27.78,27.87,272502.0,27.79,27.9,27.78,27.87,272502.0
2018-03-08 10:30:00,27.86,27.86,27.76,27.76,435928.0,27.86,27.86,27.76,27.76,435928.0
2018-03-08 11:00:00,27.75,27.88,27.71,27.87,176031.0,27.75,27.88,27.71,27.87,176031.0
2018-03-08 11:30:00,27.87,27.89,27.75,27.77,141963.0,27.87,27.89,27.75,27.77,141963.0
2018-03-08 12:00:00,27.77,27.81,27.69,27.74,261866.0,27.77,27.81,27.69,27.74,261866.0
2018-03-08 12:30:00,27.74,27.76,27.68,27.71,168012.0,27.74,27.76,27.68,27.71,168012.0
2018-03-08 13:00:00,27.71,27.76,27.68,27.73,195273.0,27.71,27.76,27.68,27.73,195273.0
2018-03-08 13:30:00,27.73,27.88,27.7,27.86,249037.0,27.73,27.88,27.7,27.86,249037.0
2018-03-08 14:00:00,27.86,27.86,27.77,27.85,181913.0,27.86,27.86,27.77,27.85,181913.0
2018-03-08 14:30:00,27.85,27.9,27.81,27.87,279307.0,27.85,27.9,27.81,27.87,279307.0
2018-03-08 15:00:00,27.88,27.96,27.87,27.92,336322.0,27.88,27.96,27.87,27.92,336322.0
2018-03-08 15:30:00,27.92,27.92,27.74,27.85,804478.0,27.92,27.92,27.74,27.85,804478.0
2018-03-09 09:30:00,28.01,28.06,27.9,27.96,279111.0,28.01,28.06,27.9,27.96,279111.0
2018-03-09 10:00:00,27.96,28.08,27.88,28.05,284905.0,27.96,28.08,27.88,28.05,284905.0
2018-03-09 10:30:00,28.05,28.11,28.0,28.03,252402.0,28.05,28.11,28.0,28.03,252402.0
2018-03-09 11:00:00,28.03,28.13,28.01,28.09,221273.0,28.03,28.13,28.01,28.09,221273.0
2018-03-09 11:30:00,28.09,28.14,28.03,28.13,231848.0,28.09,28.14,28.03,28.13,231848.0
2018-03-09 12:00:00,28.13,28.25,28.12,28.18,264182.0,28.13,28.25,28.12,28.18,264182.0
2018-03-09 12:30:00,28.18,28.32,28.05,28.29,1324883.0,28.18,28.32,28.05,28.29,1324883.0
2018-03-09 13:00:00,28.29,28.34,28.28,28.3,137591.0,28.29,28.34,28.28,28.3,137591.0
2018-03-09 13:30:00,28.3,28.32,28.25,28.27,302721.0,28.3,28.32,28.25,28.27,302721.0
2018-03-09 14:00:00,28.27,28.38,28.26,28.36,411684.0,28.27,28.38,28.26,28.36,411684.0
2018-03-09 14:30:00,28.36,28.4,28.34,28.39,319536.0,28.36,28.4,28.34,28.39,319536.0
2018-03-09 15:00:00,28.39,28.4,28.34,28.37,777893.0,28.39,28.4,28.34,28.37,777893.0
2018-03-09 15:30:00,28.38,28.55,28.36,28.54,1867154.0,28.38,28.55,28.36,28.54,1867154.0
2018-03-12 09:30:00,28.55,28.62,28.47,28.61,540120.0,28.55,28.62,28.47,28.61,540120.0
2018-03-12 10:00:00,28.61,28.9,28.58,28.79,762968.0,28.61,28.9,28.58,28.79,762968.0
2018-03-12 10:30:00,28.79,28.82,28.58,28.6,583868.0,28.79,28.82,28.58,28.6,583868.0
2018-03-12 11:00:00,28.6,28.63,28.52,28.61,716260.0,28.6,28.63,28.52,28.61,716260.0
2018-03-12 11:30:00,28.62,28.76,28.61,28.74,609660.0,28.62,28.76,28.61,28.74,609660.0
2018-03-12 12:00:00,28.73,28.74,28.58,28.71,333709.0,28.73,28.74,28.58,28.71,333709.0
2018-03-12 12:30:00,28.71,28.73,28.6,28.63,218523.0,28.71,28.73,28.6,28.63,218523.0
2018-03-12 13:00:00,28.63,28.71,28.55,28.55,182136.0,28.63,28.71,28.55,28.55,182136.0
2018-03-12 13:30:00,28.55,28.58,28.48,28.49,205027.0,28.55,28.58,28.48,28.49,205027.0
2018-03-12 14:00:00,28.48,28.53,28.47,28.52,233875.0,28.48,28.53,28.47,28.52,233875.0
2018-03-12 14:30:00,28.52,28.53,28.45,28.52,229976.0,28.52,28.53,28.45,28.52,229976.0
2018-03-12 15:00:00,28.52,28.59,28.49,28.57,318407.0,28.52,28.59,28.49,28.57,318407.0
2018-03-12 15:30:00,28.57,28.66,28.54,28.54,956616.0,28.57,28.66,28.54,28.54,956616.0
2018-03-13 09:30:00,28.62,28.72,28.6,28.71,219189.0,28.62,28.72,28.6,28.71,219189.0
2018-03-13 10:00:00,28.71,28.71,28.62,28.62,242544.0,28.71,28.71,28.62,28.62,242544.0
2018-03-13 10:30:00,28.63,28.7,28.55,28.63,215728.0,28.63,28.7,28.55,28.63,215728.0
2018-03-13 11:00:00,28.64,28.64,28.57,28.6,297212.0,28.64,28.64,28.57,28.6,297212.0
2018-03-13 11:30:00,28.6,28.61,28.49,28.51,124767.0,28.6,28.61,28.49,28.51,124767.0
2018-03-13 12:00:00,28.51,28.51,28.4,28.48,121563.0,28.51,28.51,28.4,28.48,121563.0
2018-03-13 12:30:00,28.48,28.53,28.47,28.51,105176.0,28.48,28.53,28.47,28.51,105176.0
2018-03-13 13:00:00,28.51,28.56,28.48,28.52,117612.0,28.51,28.56,28.48,28.52,117612.0
2018-03-13 13:30:00,28.52,28.55,28.45,28.46,150431.0,28.52,28.55,28.45,28.46,150431.0
2018-03-13 14:00:00,28.47,28.49,28.34,28.38,249309.0,28.47,28.49,28.34,28.38,249309.0
2018-03-13 14:30:00,28.38,28.41,28.3,28.32,314550.0,28.38,28.41,28.3,28.32,314550.0
2018-03-13 15:00:00,28.32,28.42,28.29,28.4,262420.0,28.32,28.42,28.29,28.4,262420.0
2018-03-13 15:30:00,28.4,28.48,28.36,28.43,725001.0,28.4,28.48,28.36,28.43,725001.0
2018-03-14 09:30:00,28.51,28.51,28.27,28.37,580111.0,28.51,28.51,28.27,28.37,580111.0
2018-03-14 10:00:00,28.37,28.39,28.22,28.25,239269.0,28.37,28.39,28.22,28.25,239269.0
2018-03-14 10:30:00,28.25,28.27,28.17,28.17,273071.0,28.25,28.27,28.17,28.17,273071.0
2018-03-14 11:00:00,28.18,28.18,28.09,28.17,253526.0,28.18,28.18,28.09,28.17,253526.0
2018-03-14 11:30:00,28.17,28.2,28.04,28.14,329358.0,28.17,28.2,28.04,28.14,329358.0
2018-03-14 12:00:00,28.14,28.15,28.08,28.11,195393.0,28.14,28.15,28.08,28.11,195393.0
2018-03-14 12:30:00,28.11,28.18,28.07,28.09,108933.0,28.11,28.18,28.07,28.09,108933.0
2018-03-14 13:00:00,28.09,28.09,27.92,27.94,556207.0,28.09,28.09,27.92,27.94,556207.0
2018-03-14 13:30:00,27.94,28.17,27.94,28.12,274329.0,27.94,28.17,27.94,28.12,274329.0
2018-03-14 14:00:00,28.12,28.12,27.96,27.99,1002393.0,28.12,28.12,27.96,27.99,1002393.0
2018-03-14 14:30:00,27.99,28.01,27.84,27.93,610484.0,27.99,28.01,27.84,27.93,610484.0
2018-03-14 15:00:00,27.94,27.97,27.89,27.94,446765.0,27.94,27.97,27.89,27.94,446765.0
2018-03-14 15:30:00,27.94,28.01,27.91,28.0,968030.0,27.94,28.01,27.91,28.0,968030.0
2018-03-15 09:30:00,28.07,28.21,28.03,28.07,398156.0,28.07,28.21,28.03,28.07,398156.0
2018-03-15 10:00:00,28.06,28.11,27.94,27.98,640557.0,28.06,28.11,27.94,27.98,640557.0
2018-03-15 10:30:00,27.99,28.03,27.9,27.92,208296.0,27.99,28.03,27.9,27.92,208296.0
2018-03-15 11:00:00,27.92,28.0,27.9,27.96,311393.0,27.92,28.0,27.9,27.96,311393.0
2018-03-15 11:30:00,27.96,27.99,27.85,27.92,257457.0,27.96,27.99,27.85,27.92,257457.0
2018-03-15 12:00:00,27.92,27.93,27.87,27.87,159864.0,27.92,27.93,27.87,27.87,159864.0
2018-03-15 12:30:00,27.88,27.91,27.84,27.85,195250.0,27.88,27.91,27.84,27.85,195250.0
2018-03-15 13:00:00,27.85,27.86,27.78,27.8,325318.0,27.85,27.86,27.78,27.8,325318.0
2018-03-15 13:30:00,27.8,27.81,27.68,27.7,467840.0,27.8,27.81,27.68,27.7,467840.0
2018-03-15 14:00:00,27.7,27.83,27.69,27.78,485063.0,27.7,27.83,27.69,27.78,485063.0
2018-03-15 14:30:00,27.77,27.78,27.69,27.71,477584.0,27.77,27.78,27.69,27.71,477584.0
2018-03-15 15:00:00,27.71,27.81,27.7,27.8,474034.0,27.71,27.81,27.7,27.8,474034.0
2018-03-15 15:30:00,27.8,27.87,27.79,27.84,870614.0,27.8,27.87,27.79,27.84,870614.0
2018-03-16 09:30:00,27.83,27.91,27.76,27.86,1149862.0,27.83,27.91,27.76,27.86,1149862.0
2018-03-16 10:00:00,27.86,27.95,27.84,27.89,234908.0,27.86,27.95,27.84,27.89,234908.0
2018-03-16 10:30:00,27.89,27.98,27.88,27.95,197079.0,27.89,27.98,27.88,27.95,197079.0
2018-03-16 11:00:00,27.95,28.02,27.93,27.98,407801.0,27.95,28.02,27.93,27.98,407801.0
2018-03-16 11:30:00,27.98,28.01,27.94,27.98,266185.0,27.98,28.01,27.94,27.98,266185.0
2018-03-16 12:00:00,27.99,28.0,27.92,27.94,216233.0,27.99,28.0,27.92,27.94,216233.0
2018-03-16 12:30:00,27.94,28.0,27.94,28.0,123160.0,27.94,28.0,27.94,28.0,123160.0
2018-03-16 13:00:00,28.0,28.02,27.91,27.93,256510.0,28.0,28.02,27.91,27.93,256510.0
2018-03-16 13:30:00,27.93,27.95,27.88,27.89,199956.0,27.93,27.95,27.88,27.89,199956.0
2018-03-16 14:00:00,27.89,27.95,27.88,27.94,112269.0,27.89,27.95,27.88,27.94,112269.0
2018-03-16 14:30:00,27.95,27.99,27.94,27.99,130649.0,27.95,27.99,27.94,27.99,130649.0
2018-03-16 15:00:00,27.98,27.99,27.92,27.98,285489.0,27.98,27.99,27.92,27.98,285489.0
2018-03-16 15:30:00,27.98,28.02,27.92,27.93,1472598.0,27.98,28.02,27.92,27.93,1472598.0
2018-03-19 09:30:00,27.92,28.02,27.83,28.01,437992.0,27.92,28.02,27.83,28.01,437992.0
2018-03-19 10:00:00,28.01,28.02,27.77,27.81,304142.0,28.01,28.02,27.77,27.81,304142.0
2018-03-19 10:30:00,27.82,27.84,27.68,27.69,434938.0,27.82,27.84,27.68,27.69,434938.0
2018-03-19 11:00:00,27.68,27.78,27.67,27.68,209803.0,27.68,27.78,27.67,27.68,209803.0
2018-03-19 11:30:00,27.68,27.69,27.52,27.54,183247.0,27.68,27.69,27.52,27.54,183247.0
2018-03-19 12:00:00,27.54,27.62,27.52,27.6,324383.0,27.54,27.62,27.52,27.6,324383.0
2018-03-19 12:30:00,27.6,27.67,27.53,27.66,962199.0,27.6,27.67,27.53,27.66,962199.0
2018-03-19 13:00:00,27.65,27.66,27.46,27.5,211774.0,27.65,27.66,27.46,27.5,211774.0
2018-03-19 13:30:00,27.49,27.55,27.46,27.53,123431.0,27.49,27.55,27.46,27.53,123431.0
2018-03-19 14:00:00,27.53,27.57,27.45,27.49,159564.0,27.53,27.57,27.45,27.49,159564.0
2018-03-19 14:30:00,27.48,27.49,27.35,27.46,166799.0,27.48,27.49,27.35,27.46,166799.0
2018-03-19 15:00:00,27.46,27.54,27.37,27.46,367112.0,27.46,27.54,27.37,27.46,367112.0
2018-03-19 15:30:00,27.46,27.65,27.43,27.63,758415.0,27.46,27.65,27.43,27.63,758415.0
2018-03-20 09:30:00,27.71,27.81,27.6,27.63,236780.0,27.71,27.81,27.6,27.63,236780.0
2018-03-20 10:00:00,27.63,27.77,27.62,27.75,379001.0,27.63,27.77,27.62,27.75,379001.0
2018-03-20 10:30:00,27.75,27.8,27.64,27.69,162722.0,27.75,27.8,27.64,27.69,162722.0
2018-03-20 11:00:00,27.7,27.71,27.58,27.61,197327.0,27.7,27.71,27.58,27.61,197327.0
2018-03-20 11:30:00,27.61,27.61,27.49,27.57,133989.0,27.61,27.61,27.49,27.57,133989.0
2018-03-20 12:00:00,27.57,27.67,27.54,27.66,95674.0,27.57,27.67,27.54,27.66,95674.0
2018-03-20 12:30:00,27.67,27.69,27.59,27.62,121246.0,27.67,27.69,27.59,27.62,121246.0
2018-03-20 13:00:00,27.61,27.64,27.56,27.63,109736.0,27.61,27.64,27.56,27.63,109736.0
2018-03-20 13:30:00,27.63,27.66,27.59,27.63,103091.0,27.63,27.66,27.59,27.63,103091.0
2018-03-20 14:00:00,27.64,27.66,27.6,27.66,219939.0,27.64,27.66,27.6,27.66,219939.0
2018-03-20 14:30:00,27.66,27.71,27.63,27.68,294280.0,27.66,27.71,27.63,27.68,294280.0
2018-03-20 15:00:00,27.69,27.73,27.65,27.68,186430.0,27.69,27.73,27.65,27.68,186430.0
2018-03-20 15:30:00,27.68,27.7,27.65,27.67,677172.0,27.68,27.7,27.65,27.67,677172.0
2018-03-21 09:30:00,27.67,27.69,27.56,27.63,247780.0,27.67,27.69,27.56,27.63,247780.0
2018-03-21 10:00:00,27.63,27.68,27.6,27.61,200889.0,27.63,27.68,27.6,27.61,200889.0
2018-03-21 10:30:00,27.61,27.69,27.6,27.66,158092.0,27.61,27.69,27.6,27.66,158092.0
2018-03-21 11:00:00,27.66,27.66,27.6,27.63,81148.0,27.66,27.66,27.6,27.63,81148.0
2018-03-21 11:30:00,27.63,27.71,27.6,27.67,91524.0,27.63,27.71,27.6,27.67,91524.0
2018-03-21 12:00:00,27.67,27.73,27.65,27.7,143084.0,27.67,27.73,27.65,27.7,143084.0
2018-03-21 12:30:00,27.69,27.73,27.69,27.71,74082.0,27.69,27.73,27.69,27.71,74082.0
2018-03-21 13:00:00,27.71,27.72,27.63,27.64,77225.0,27.71,27.72,27.63,27.64,77225.0
2018-03-21 13:30:00,27.64,27.73,27.6,27.71,394152.0,27.64,27.73,27.6,27.71,394152.0
2018-03-21 14:00:00,27.71,27.91,27.67,27.73,637116.0,27.71,27.91,27.67,27.73,637116.0
2018-03-21 14:30:00,27.73,27.73,27.55,27.65,601316.0,27.73,27.73,27.55,27.65,601316.0
2018-03-21 15:00:00,27.65,27.79,27.64,27.7,307969.0,27.65,27.79,27.64,27.7,307969.0
2018-03-21 15:30:00,27.7,27.73,27.66,27.67,755099.0,27.7,27.73,27.66,27.67,755099.0
2018-03-22 09:30:00,27.43,27.56,27.36,27.49,521933.0,27.43,27.56,27.36,27.49,521933.0
2018-03-22 10:00:00,27.49,27.62,27.48,27.51,608183.0,27.49,27.62,27.48,27.51,608183.0
2018-03-22 10:30:00,27.5,27.53,27.41,27.42,369232.0,27.5,27.53,27.41,27.42,369232.0
2018-03-22 11:00:00,27.43,27.46,27.32,27.35,379639.0,27.43,27.46,27.32,27.35,379639.0
2018-03-22 11:30:00,27.35,27.39,27.26,27.27,374704.0,27.35,27.39,27.26,27.27,374704.0
2018-03-22 12:00:00,27.28,27.45,27.24,27.42,275694.0,27.28,27.45,27.24,27.42,275694.0
2018-03-22 12:30:00,27.41,27.56,27.38,27.42,427404.0,27.41,27.56,27.38,27.42,427404.0
2018-03-22 13:00:00,27.42,27.55,27.34,27.54,251958.0,27.42,27.55,27.34,27.54,251958.0
2018-03-22 13:30:00,27.54,27.54,27.43,27.45,235222.0,27.54,27.54,27.43,27.45,235222.0
2018-03-22 14:00:00,27.44,27.46,27.26,27.27,237557.0,27.44,27.46,27.26,27.27,237557.0
2018-03-22 14:30:00,27.26,27.34,27.21,27.23,239788.0,27.26,27.34,27.21,27.23,239788.0
2018-03-22 15:00:00,27.23,27.29,27.13,27.15,293568.0,27.23,27.29,27.13,27.15,293568.0
2018-03-22 15:30:00,27.15,27.15,26.92,26.95,1205820.0,27.15,27.15,26.92,26.95,1205820.0
2018-03-23 09:30:00,27.03,27.21,26.98,27.01,372491.0,27.03,27.21,26.98,27.01,372491.0
2018-03-23 10:00:00,27.02,27.07,26.85,26.91,201461.0,27.02,27.07,26.85,26.91,201461.0
2018-03-23 10:30:00,26.91,27.05,26.87,27.05,239248.0,26.91,27.05,26.87,27.05,239248.0
2018-03-23 11:00:00,27.04,27.05,26.92,26.94,131680.0,27.04,27.05,26.92,26.94,131680.0
2018-03-23 11:30:00,26.93,26.94,26.64,26.68,576246.0,26.93,26.94,26.64,26.68,576246.0
2018-03-23 12:00:00,26.67,26.77,26.66,26.75,311716.0,26.67,26.77,26.66,26.75,311716.0
2018-03-23 12:30:00,26.76,26.76,26.61,26.65,447636.0,26.76,26.76,26.61,26.65,447636.0
2018-03-23 13:00:00,26.65,26.94,26.63,26.89,683483.0,26.65,26.94,26.63,26.89,683483.0
2018-03-23 13:30:00,26.89,26.94,26.82,26.91,255256.0,26.89,26.94,26.82,26.91,255256.0
2018-03-23 14:00:00,26.92,26.94,26.72,26.77,179378.0,26.92,26.94,26.72,26.77,179378.0
2018-03-23 14:30:00,26.76,26.79,26.55,26.55,316890.0,26.76,26.79,26.55,26.55,316890.0
2018-03-23 15:00:00,26.55,26.6,26.42,26.48,516629.0,26.55,26.6,26.42,26.48,516629.0
2018-03-23 15:30:00,26.47,26.48,26.27,26.3,1353290.0,26.47,26.48,26.27,26.3,1353290.0
2018-03-26 09:30:00,26.67,26.95,26.55,26.9,1141840.0,26.67,26.95,26.55,26.9,1141840.0
2018-03-26 10:00:00,26.89,26.94,26.83,26.89,389988.0,26.89,26.94,26.83,26.89,389988.0
2018-03-26 10:30:00,26.89,26.89,26.73,26.81,548718.0,26.89,26.89,26.73,26.81,548718.0
2018-03-26 11:00:00,26.81,26.84,26.67,26.74,510879.0,26.81,26.84,26.67,26.74,510879.0
2018-03-26 11:30:00,26.75,26.79,26.68,26.78,379586.0,26.75,26.79,26.68,26.78,379586.0
2018-03-26 12:00:00,26.79,26.96,26.77,26.95,257487.0,26.79,26.96,26.77,26.95,257487.0
2018-03-26 12:30:00,26.95,26.99,26.82,26.87,202936.0,26.95,26.99,26.82,26.87,202936.0
2018-03-26 13:00:00,26.86,26.97,26.86,26.97,410735.0,26.86,26.97,26.86,26.97,410735.0
2018-03-26 13:30:00,26.98,27.04,26.91,26.99,311432.0,26.98,27.04,26.91,26.99,311432.0
2018-03-26 14:00:00,26.99,27.18,26.98,27.17,239789.0,26.99,27.18,26.98,27.17,239789.0
2018-03-26 14:30:00,27.17,27.3,27.13,27.21,314565.0,27.17,27.3,27.13,27.21,314565.0
2018-03-26 15:00:00,27.21,27.28,27.15,27.19,678428.0,27.21,27.28,27.15,27.19,678428.0
2018-03-26 15:30:00,27.2,27.29,27.17,27.27,1152235.0,27.2,27.29,27.17,27.27,1152235.0
2018-03-27 09:30:00,27.31,27.31,27.04,27.11,623897.0,27.31,27.31,27.04,27.11,623897.0
2018-03-27 10:00:00,27.1,27.18,27.01,27.16,860091.0,27.1,27.18,27.01,27.16,860091.0
2018-03-27 10:30:00,27.15,27.36,27.08,27.26,265071.0,27.15,27.36,27.08,27.26,265071.0
2018-03-27 11:00:00,27.27,27.39,27.25,27.3,185477.0,27.27,27.39,27.25,27.3,185477.0
2018-03-27 11:30:00,27.31,27.44,27.31,27.44,580553.0,27.31,27.44,27.31,27.44,580553.0
2018-03-27 12:00:00,27.44,27.51,27.4,27.48,350203.0,27.44,27.51,27.4,27.48,350203.0
2018-03-27 12:30:00,27.48,27.52,27.43,27.5,307139.0,27.48,27.52,27.43,27.5,307139.0
2018-03-27 13:00:00,27.5,27.53,27.4,27.44,392727.0,27.5,27.53,27.4,27.44,392727.0
2018-03-27 13:30:00,27.44,27.44,27.24,27.29,448452.0,27.44,27.44,27.24,27.29,448452.0
2018-03-27 14:00:00,27.28,27.36,27.19,27.21,595539.0,27.28,27.36,27.19,27.21,595539.0
2018-03-27 14:30:00,27.21,27.31,27.14,27.14,398098.0,27.21,27.31,27.14,27.14,398098.0
2018-03-27 15:00:00,27.14,27.15,27.03,27.05,952755.0,27.14,27.15,27.03,27.05,952755.0
2018-03-27 15:30:00,27.05,27.07,26.85,27.03,1775178.0,27.05,27.07,26.85,27.03,1775178.0
2018-03-28 09:30:00,27.1,27.26,26.94,26.97,276019.0,27.1,27.26,26.94,26.97,276019.0
2018-03-28 10:00:00,26.97,27.02,26.74,26.79,224462.0,26.97,27.02,26.74,26.79,224462.0
2018-03-28 10:30:00,26.79,26.82,26.61,26.75,237908.0,26.79,26.82,26.61,26.75,237908.0
2018-03-28 11:00:00,26.75,26.85,26.69,26.7,154149.0,26.75,26.85,26.69,26.7,154149.0
2018-03-28 11:30:00,26.7,26.86,26.65,26.8,304561.0,26.7,26.86,26.65,26.8,304561.0
2018-03-28 12:00:00,26.81,27.03,26.79,26.87,300874.0,26.81,27.03,26.79,26.87,300874.0
2018-03-28 12:30:00,26.87,26.98,26.78,26.78,210804.0,26.87,26.98,26.78,26.78,210804.0
2018-03-28 13:00:00,26.78,26.9,26.69,26.88,347414.0,26.78,26.9,26.69,26.88,347414.0
2018-03-28 13:30:00,26.88,26.97,26.81,26.88,277127.0,26.88,26.97,26.81,26.88,277127.0
2018-03-28 14:00:00,26.88,26.91,26.74,26.75,298339.0,26.88,26.91,26.74,26.75,298339.0
2018-03-28 14:30:00,26.74,26.87,26.71,26.76,261668.0,26.74,26.87,26.71,26.76,261668.0
2018-03-28 15:00:00,26.75,26.79,26.63,26.75,370858.0,26.75,26.79,26.63,26.75,370858.0
2018-03-28 15:30:00,26.75,26.8,26.64,26.67,1111398.0,26.75,26.8,26.64,26.67,1111398.0
2018-03-29 09:30:00,26.83,27.25,26.82,27.19,1357016.0,26.83,27.25,26.82,27.19,1357016.0
2018-03-29 10:00:00,27.19,27.47,27.15,27.36,1393665.0,27.19,27.47,27.15,27.36,1393665.0
2018-03-29 10:30:00,27.36,27.68,27.33,27.68,1350720.0,27.36,27.68,27.33,27.68,1350720.0
2018-03-29 11:00:00,27.69,27.77,27.53,27.6,648079.0,27.69,27.77,27.53,27.6,648079.0
2018-03-29 11:30:00,27.59,27.6,27.47,27.54,436334.0,27.59,27.6,27.47,27.54,436334.0
2018-03-29 12:00:00,27.54,27.55,27.44,27.51,277254.0,27.54,27.55,27.44,27.51,277254.0
2018-03-29 12:30:00,27.52,27.64,27.5,27.55,343499.0,27.52,27.64,27.5,27.55,343499.0
2018-03-29 13:00:00,27.55,27.62,27.51,27.62,292079.0,27.55,27.62,27.51,27.62,292079.0
2018-03-29 13:30:00,27.61,27.66,27.57,27.64,342558.0,27.61,27.66,27.57,27.64,342558.0
2018-03-29 14:00:00,27.64,27.69,27.59,27.66,437987.0,27.64,27.69,27.59,27.66,437987.0
2018-03-29 14:30:00,27.66,27.68,27.61,27.62,566221.0,27.66,27.68,27.61,27.62,566221.0
2018-03-29 15:00:00,27.62,27.69,27.53,27.56,463209.0,27.62,27.69,27.53,27.56,463209.0
2018-03-29 15:30:00,27.56,27.56,27.3,27.32,1718663.0,27.56,27.56,27.3,27.32,1718663.0
2018-04-02 09:30:00,27.21,27.36,27.15,27.19,545277.0,27.21,27.36,27.15,27.19,545277.0
2018-04-02 10:00:00,27.19,27.19,26.84,26.91,876642.0,27.19,27.19,26.84,26.91,876642.0
2018-04-02 10:30:00,26.91,26.95,26.78,26.82,524412.0,26.91,26.95,26.78,26.82,524412.0
2018-04-02 11:00:00,26.83,26.9,26.73,26.89,629477.0,26.83,26.9,26.73,26.89,629477.0
2018-04-02 11:30:00,26.89,26.9,26.63,26.64,568624.0,26.89,26.9,26.63,26.64,568624.0
2018-04-02 12:00:00,26.64,26.8,26.5,26.78,664629.0,26.64,26.8,26.5,26.78,664629.0
2018-04-02 12:30:00,26.77,26.98,26.76,26.89,483732.0,26.77,26.98,26.76,26.89,483732.0
2018-04-02 13:00:00,26.89,26.92,26.7,26.75,264625.0,26.89,26.92,26.7,26.75,264625.0
2018-04-02 13:30:00,26.74,26.88,26.63,26.65,472487.0,26.74,26.88,26.63,26.65,472487.0
2018-04-02 14:00:00,26.64,26.69,26.51,26.54,385588.0,26.64,26.69,26.51,26.54,385588.0
2018-04-02 14:30:00,26.53,26.62,26.41,26.57,323352.0,26.53,26.62,26.41,26.57,323352.0
2018-04-02 15:00:00,26.57,26.66,26.48,26.59,403647.0,26.57,26.66,26.48,26.59,403647.0
2018-04-02 15:30:00,26.6,26.9,26.57,26.84,1253779.0,26.6,26.9,26.57,26.84,1253779.0
2018-04-03 09:30:00,26.89,27.33,26.88,27.2,1396004.0,26.89,27.33,26.88,27.2,1396004.0
2018-04-03 10:00:00,27.2,27.26,26.89,26.99,458062.0,27.2,27.26,26.89,26.99,458062.0
2018-04-03 10:30:00,26.99,27.08,26.89,27.05,587039.0,26.99,27.08,26.89,27.05,587039.0
2018-04-03 11:00:00,27.06,27.26,27.06,27.15,532070.0,27.06,27.26,27.06,27.15,532070.0
2018-04-03 11:30:00,27.14,27.21,27.08,27.15,379171.0,27.14,27.21,27.08,27.15,379171.0
2018-04-03 12:00:00,27.14,27.21,27.11,27.11,292847.0,27.14,27.21,27.11,27.11,292847.0
2018-04-03 12:30:00,27.11,27.24,27.1,27.18,397202.0,27.11,27.24,27.1,27.18,397202.0
2018-04-03 13:00:00,27.18,27.3,27.15,27.28,422915.0,27.18,27.3,27.15,27.28,422915.0
2018-04-03 13:30:00,27.28,27.31,27.2,27.29,269992.0,27.28,27.31,27.2,27.29,269992.0
2018-04-03 14:00:00,27.29,27.32,27.1,27.13,316035.0,27.29,27.32,27.1,27.13,316035.0
2018-04-03 14:30:00,27.13,27.29,27.0,27.29,319592.0,27.13,27.29,27.0,27.29,319592.0
2018-04-03 15:00:00,27.28,27.62,27.28,27.54,1201555.0,27.28,27.62,27.28,27.54,1201555.0
2018-04-03 15:30:00,27.55,27.56,27.37,27.47,1427647.0,27.55,27.56,27.37,27.47,1427647.0
2018-04-04 09:30:00,27.11,27.18,26.85,26.88,555747.0,27.11,27.18,26.85,26.88,555747.0
2018-04-04 10:00:00,26.88,27.0,26.75,26.95,440385.0,26.88,27.0,26.75,26.95,440385.0
2018-04-04 10:30:00,26.95,27.12,26.92,27.05,1482542.0,26.95,27.12,26.92,27.05,1482542.0
2018-04-04 11:00:00,27.04,27.14,26.93,27.03,241447.0,27.04,27.14,26.93,27.03,241447.0
2018-04-04 11:30:00,27.03,27.11,26.98,27.06,269647.0,27.03,27.11,26.98,27.06,269647.0
2018-04-04 12:00:00,27.06,27.24,27.04,27.22,190604.0,27.06,27.24,27.04,27.22,190604.0
2018-04-04 12:30:00,27.22,27.28,27.18,27.26,201132.0,27.22,27.28,27.18,27.26,201132.0
2018-04-04 13:00:00,27.24,27.26,27.1,27.16,115293.0,27.24,27.26,27.1,27.16,115293.0
2018-04-04 13:30:00,27.15,27.26,27.12,27.2,117244.0,27.15,27.26,27.12,27.2,117244.0
2018-04-04 14:00:00,27.21,27.49,27.2,27.49,389904.0,27.21,27.49,27.2,27.49,389904.0
2018-04-04 14:30:00,27.49,27.67,27.36,27.65,573282.0,27.49,27.67,27.36,27.65,573282.0
2018-04-04 15:00:00,27.64,27.76,27.62,27.73,534477.0,27.64,27.76,27.62,27.73,534477.0
2018-04-04 15:30:00,27.73,27.82,27.67,27.75,1376273.0,27.73,27.82,27.67,27.75,1376273.0
2018-04-05 09:30:00,27.96,28.22,27.81,28.21,651450.0,27.96,28.22,27.81,28.21,651450.0
2018-04-05 10:00:00,28.21,28.26,28.06,28.21,329733.0,28.21,28.26,28.06,28.21,329733.0
2018-04-05 10:30:00,28.21,28.32,28.17,28.24,460070.0,28.21,28.32,28.17,28.24,460070.0
2018-04-05 11:00:00,28.24,28.4,28.23,28.37,298354.0,28.24,28.4,28.23,28.37,298354.0
2018-04-05 11:30:00,28.37,28.37,28.27,28.34,154385.0,28.37,28.37,28.27,28.34,154385.0
2018-04-05 12:00:00,28.34,28.35,28.25,28.28,157479.0,28.34,28.35,28.25,28.28,157479.0
2018-04-05 12:30:00,28.28,28.29,28.22,28.26,168595.0,28.28,28.29,28.22,28.26,168595.0
2018-04-05 13:00:00,28.27,28.31,28.12,28.16,184978.0,28.27,28.31,28.12,28.16,184978.0
2018-04-05 13:30:00,28.16,28.25,28.08,28.25,294622.0,28.16,28.25,28.08,28.25,294622.0
2018-04-05 14:00:00,28.25,28.26,28.15,28.18,273705.0,28.25,28.26,28.15,28.18,273705.0
2018-04-05 14:30:00,28.18,28.26,28.14,28.24,534598.0,28.18,28.26,28.14,28.24,534598.0
2018-04-05 15:00:00,28.25,28.3,28.2,28.25,379783.0,28.25,28.3,28.2,28.25,379783.0
2018-04-05 15:30:00,28.25,28.25,28.08,28.1,1147539.0,28.25,28.25,28.08,28.1,1147539.0
2018-04-06 09:30:00,27.77,27.97,27.76,27.85,327653.0,27.77,27.97,27.76,27.85,327653.0
2018-04-06 10:00:00,27.85,27.87,27.76,27.8,197015.0,27.85,27.87,27.76,27.8,197015.0
2018-04-06 10:30:00,27.8,27.82,27.61,27.71,282792.0,27.8,27.82,27.61,27.71,282792.0
2018-04-06 11:00:00,27.7,27.71,27.6,27.67,237605.0,27.7,27.71,27.6,27.67,237605.0
2018-04-06 11:30:00,27.67,27.77,27.59,27.7,275928.0,27.67,27.77,27.59,27.7,275928.0
2018-04-06 12:00:00,27.69,27.69,27.48,27.5,191658.0,27.69,27.69,27.48,27.5,191658.0
2018-04-06 12:30:00,27.51,27.72,27.48,27.72,136823.0,27.51,27.72,27.48,27.72,136823.0
2018-04-06 13:00:00,27.71,27.73,27.57,27.7,179978.0,27.71,27.73,27.57,27.7,179978.0
2018-04-06 13:30:00,27.7,27.74,27.39,27.4,296187.0,27.7,27.74,27.39,27.4,296187.0
2018-04-06 14:00:00,27.39,27.44,27.27,27.29,282745.0,27.39,27.44,27.27,27.29,282745.0
2018-04-06 14:30:00,27.27,27.34,27.07,27.13,354092.0,27.27,27.34,27.07,27.13,354092.0
2018-04-06 15:00:00,27.13,27.32,27.07,27.25,563218.0,27.13,27.32,27.07,27.25,563218.0
2018-04-06 15:30:00,27.25,27.43,27.24,27.35,1132336.0,27.25,27.43,27.24,27.35,1132336.0
2018-04-09 09:30:00,27.59,27.69,27.39,27.5,422274.0,27.59,27.69,27.39,27.5,422274.0
2018-04-09 10:00:00,27.51,27.53,27.43,27.52,229918.0,27.51,27.53,27.43,27.52,229918.0
2018-04-09 10:30:00,27.52,27.64,27.52,27.61,147874.0,27.52,27.64,27.52,27.61,147874.0
2018-04-09 11:00:00,27.61,27.69,27.57,27.66,103113.0,27.61,27.69,27.57,27.66,103113.0
2018-04-09 11:30:00,27.66,27.78,27.66,27.72,672994.0,27.66,27.78,27.66,27.72,672994.0
2018-04-09 12:00:00,27.73,27.84,27.7,27.81,334805.0,27.73,27.84,27.7,27.81,334805.0
2018-04-09 12:30:00,27.81,27.91,27.79,27.85,198001.0,27.81,27.91,27.79,27.85,198001.0
2018-04-09 13:00:00,27.85,27.94,27.84,27.88,209810.0,27.85,27.94,27.84,27.88,209810.0
2018-04-09 13:30:00,27.87,27.96,27.85,27.9,222404.0,27.87,27.96,27.85,27.9,222404.0
2018-04-09 14:00:00,27.91,27.92,27.8,27.81,163018.0,27.91,27.92,27.8,27.81,163018.0
2018-04-09 14:30:00,27.81,27.86,27.75,27.84,222728.0,27.81,27.86,27.75,27.84,222728.0
2018-04-09 15:00:00,27.84,27.86,27.68,27.71,210410.0,27.84,27.86,27.68,27.71,210410.0
2018-04-09 15:30:00,27.7,27.71,27.47,27.5,960080.0,27.7,27.71,27.47,27.5,960080.0
2018-04-10 09:30:00,27.89,27.97,27.74,27.91,280309.0,27.89,27.97,27.74,27.91,280309.0
2018-04-10 10:00:00,27.89,28.12,27.87,28.04,239133.0,27.89,28.12,27.87,28.04,239133.0
2018-04-10 10:30:00,28.03,28.08,28.0,28.03,206399.0,28.03,28.08,28.0,28.03,206399.0
2018-04-10 11:00:00,28.03,28.14,28.02,28.1,157768.0,28.03,28.14,28.02,28.1,157768.0
2018-04-10 11:30:00,28.1,28.17,27.92,28.05,302962.0,28.1,28.17,27.92,28.05,302962.0
2018-04-10 12:00:00,28.06,28.06,27.77,27.86,299878.0,28.06,28.06,27.77,27.86,299878.0
2018-04-10 12:30:00,27.86,27.98,27.79,27.8,534125.0,27.86,27.98,27.79,27.8,534125.0
2018-04-10 13:00:00,27.8,27.89,27.78,27.86,317179.0,27.8,27.89,27.78,27.86,317179.0
2018-04-10 13:30:00,27.86,27.9,27.76,27.88,333613.0,27.86,27.9,27.76,27.88,333613.0
2018-04-10 14:00:00,27.89,27.96,27.86,27.88,231732.0,27.89,27.96,27.86,27.88,231732.0
2018-04-10 14:30:00,27.88,27.96,27.8,27.96,277501.0,27.88,27.96,27.8,27.96,277501.0
2018-04-10 15:00:00,27.96,28.01,27.89,27.94,333481.0,27.96,28.01,27.89,27.94,333481.0
2018-04-10 15:30:00,27.93,27.94,27.83,27.89,1049099.0,27.93,27.94,27.83,27.89,1049099.0
2018-04-11 09:30:00,27.62,27.87,27.61,27.86,334042.0,27.62,27.87,27.61,27.86,334042.0
2018-04-11 10:00:00,27.86,27.9,27.79,27.89,346117.0,27.86,27.9,27.79,27.89,346117.0
2018-04-11 10:30:00,27.9,27.92,27.69,27.69,133610.0,27.9,27.92,27.69,27.69,133610.0
2018-04-11 11:00:00,27.7,27.89,27.66,27.86,275884.0,27.7,27.89,27.66,27.86,275884.0
2018-04-11 11:30:00,27.86,27.9,27.81,27.84,295007.0,27.86,27.9,27.81,27.84,295007.0
2018-04-11 12:00:00,27.84,27.94,27.84,27.91,225330.0,27.84,27.94,27.84,27.91,225330.0
2018-04-11 12:30:00,27.92,27.95,27.82,27.86,146817.0,27.92,27.95,27.82,27.86,146817.0
2018-04-11 13:00:00,27.86,27.92,27.81,27.87,259917.0,27.86,27.92,27.81,27.87,259917.0
2018-04-11 13:30:00,27.88,27.92,27.82,27.9,124814.0,27.88,27.92,27.82,27.9,124814.0
2018-04-11 14:00:00,27.91,27.93,27.81,27.86,211246.0,27.91,27.93,27.81,27.86,211246.0
2018-04-11 14:30:00,27.86,27.93,27.86,27.91,244397.0,27.86,27.93,27.86,27.91,244397.0
2018-04-11 15:00:00,27.91,27.92,27.74,27.84,271200.0,27.91,27.92,27.74,27.84,271200.0
2018-04-11 15:30:00,27.84,27.96,27.83,27.94,902310.0,27.84,27.96,27.83,27.94,902310.0
2018-04-12 09:30:00,28.52,28.62,28.29,28.61,1621924.0,28.52,28.62,28.29,28.61,1621924.0
2018-04-12 10:00:00,28.61,28.74,28.5,28.52,1123845.0,28.61,28.74,28.5,28.52,1123845.0
2018-04-12 10:30:00,28.51,28.6,28.42,28.48,580097.0,28.51,28.6,28.42,28.48,580097.0
2018-04-12 11:00:00,28.47,28.5,28.4,28.42,402100.0,28.47,28.5,28.4,28.42,402100.0
2018-04-12 11:30:00,28.42,28.45,28.34,28.42,437803.0,28.42,28.45,28.34,28.42,437803.0
2018-04-12 12:00:00,28.41,28.45,28.37,28.44,216255.0,28.41,28.45,28.37,28.44,216255.0
2018-04-12 12:30:00,28.44,28.54,28.42,28.5,392579.0,28.44,28.54,28.42,28.5,392579.0
2018-04-12 13:00:00,28.5,28.53,28.34,28.35,316107.0,28.5,28.53,28.34,28.35,316107.0
2018-04-12 13:30:00,28.34,28.47,28.33,28.41,206045.0,28.34,28.47,28.33,28.41,206045.0
2018-04-12 14:00:00,28.41,28.53,28.4,28.48,340038.0,28.41,28.53,28.4,28.48,340038.0
2018-04-12 14:30:00,28.48,28.52,28.42,28.43,640042.0,28.48,28.52,28.42,28.43,640042.0
2018-04-12 15:00:00,28.43,28.45,28.32,28.38,898180.0,28.43,28.45,28.32,28.38,898180.0
2018-04-12 15:30:00,28.38,28.41,28.19,28.23,1809005.0,28.38,28.41,28.19,28.23,1809005.0
2018-04-13 09:30:00,28.49,28.67,28.38,28.61,878255.0,28.49,28.67,28.38,28.61,878255.0
2018-04-13 10:00:00,28.61,28.71,28.56,28.59,881832.0,28.61,28.71,28.56,28.59,881832.0
2018-04-13 10:30:00,28.6,28.6,28.46,28.53,420433.0,28.6,28.6,28.46,28.53,420433.0
2018-04-13 11:00:00,28.53,28.61,28.42,28.55,535732.0,28.53,28.61,28.42,28.55,535732.0
2018-04-13 11:30:00,28.55,28.62,28.47,28.54,428400.0,28.55,28.62,28.47,28.54,428400.0
2018-04-13 12:00:00,28.54,28.62,28.52,28.6,310793.0,28.54,28.62,28.52,28.6,310793.0
2018-04-13 12:30:00,28.61,28.61,28.53,28.57,178915.0,28.61,28.61,28.53,28.57,178915.0
2018-04-13 13:00:00,28.57,28.66,28.56,28.64,471761.0,28.57,28.66,28.56,28.64,471761.0
2018-04-13 13:30:00,28.64,28.65,28.51,28.53,363263.0,28.64,28.65,28.51,28.53,363263.0
2018-04-13 14:00:00,28.53,28.55,28.49,28.53,208194.0,28.53,28.55,28.49,28.53,208194.0
2018-04-13 14:30:00,28.54,28.58,28.39,28.42,292402.0,28.54,28.58,28.39,28.42,292402.0
2018-04-13 15:00:00,28.42,28.42,28.24,28.25,422807.0,28.42,28.42,28.24,28.25,422807.0
2018-04-13 15:30:00,28.25,28.36,28.19,28.3,1072100.0,28.25,28.36,28.19,28.3,1072100.0
2018-04-16 09:30:00,28.52,28.76,28.5,28.64,758740.0,28.52,28.76,28.5,28.64,758740.0
2018-04-16 10:00:00,28.65,28.72,28.6,28.71,450426.0,28.65,28.72,28.6,28.71,450426.0
2018-04-16 10:30:00,28.72,28.78,28.63,28.73,576154.0,28.72,28.78,28.63,28.73,576154.0
2018-04-16 11:00:00,28.73,28.78,28.67,28.77,452889.0,28.73,28.78,28.67,28.77,452889.0
2018-04-16 11:30:00,28.77,28.8,28.71,28.8,421044.0,28.77,28.8,28.71,28.8,421044.0
2018-04-16 12:00:00,28.8,28.82,28.72,28.76,455727.0,28.8,28.82,28.72,28.76,455727.0
2018-04-16 12:30:00,28.76,28.91,28.76,28.86,345842.0,28.76,28.91,28.76,28.86,345842.0
2018-04-16 13:00:00,28.87,28.94,28.84,28.94,415620.0,28.87,28.94,28.84,28.94,415620.0
2018-04-16 13:30:00,28.94,28.96,28.85,28.89,441411.0,28.94,28.96,28.85,28.89,441411.0
2018-04-16 14:00:00,28.9,28.93,28.82,28.9,824047.0,28.9,28.93,28.82,28.9,824047.0
2018-04-16 14:30:00,28.89,28.93,28.82,28.86,390431.0,28.89,28.93,28.82,28.86,390431.0
2018-04-16 15:00:00,28.86,28.91,28.82,28.9,399029.0,28.86,28.91,28.82,28.9,399029.0
2018-04-16 15:30:00,28.9,28.93,28.84,28.85,1219233.0,28.9,28.93,28.84,28.85,1219233.0
2018-04-17 09:30:00,29.0,29.08,28.53,28.63,732241.0,29.0,29.08,28.53,28.63,732241.0
2018-04-17 10:00:00,28.63,28.71,28.53,28.54,529490.0,28.63,28.71,28.53,28.54,529490.0
2018-04-17 10:30:00,28.54,28.77,28.53,28.71,449030.0,28.54,28.77,28.53,28.71,449030.0
2018-04-17 11:00:00,28.72,28.86,28.71,28.82,389908.0,28.72,28.86,28.71,28.82,389908.0
2018-04-17 11:30:00,28.82,28.82,28.7,28.73,265624.0,28.82,28.82,28.7,28.73,265624.0
2018-04-17 12:00:00,28.74,28.88,28.73,28.84,243627.0,28.74,28.88,28.73,28.84,243627.0
2018-04-17 12:30:00,28.85,28.88,28.79,28.86,238311.0,28.85,28.88,28.79,28.86,238311.0
2018-04-17 13:00:00,28.86,28.87,28.76,28.84,290160.0,28.86,28.87,28.76,28.84,290160.0
2018-04-17 13:30:00,28.85,28.85,28.77,28.82,383200.0,28.85,28.85,28.77,28.82,383200.0
2018-04-17 14:00:00,28.81,28.84,28.71,28.78,399087.0,28.81,28.84,28.71,28.78,399087.0
2018-04-17 14:30:00,28.78,28.85,28.77,28.82,275526.0,28.78,28.85,28.77,28.82,275526.0
2018-04-17 15:00:00,28.82,28.93,28.76,28.88,757115.0,28.82,28.93,28.76,28.88,757115.0
2018-04-17 15:30:00,28.88,28.9,28.82,28.84,1981340.0,28.88,28.9,28.82,28.84,1981340.0
2018-04-18 09:30:00,28.91,29.06,28.79,29.0,667333.0,28.91,29.06,28.79,29.0,667333.0
2018-04-18 10:00:00,29.0,29.17,28.92,29.14,420714.0,29.0,29.17,28.92,29.14,420714.0
2018-04-18 10:30:00,29.14,29.14,29.07,29.08,208198.0,29.14,29.14,29.07,29.08,208198.0
2018-04-18 11:00:00,29.08,29.15,28.99,29.14,179014.0,29.08,29.15,28.99,29.14,179014.0
2018-04-18 11:30:00,29.13,29.18,29.09,29.09,146613.0,29.13,29.18,29.09,29.09,146613.0
2018-04-18 12:00:00,29.09,29.14,29.07,29.07,123661.0,29.09,29.14,29.07,29.07,123661.0
2018-04-18 12:30:00,29.07,29.09,29.02,29.07,219982.0,29.07,29.09,29.02,29.07,219982.0
2018-04-18 13:00:00,29.07,29.1,29.02,29.07,179774.0,29.07,29.1,29.02,29.07,179774.0
2018-04-18 13:30:00,29.07,29.12,29.03,29.04,239430.0,29.07,29.12,29.03,29.04,239430.0
2018-04-18 14:00:00,29.04,29.09,29.01,29.08,146911.0,29.04,29.09,29.01,29.08,146911.0
2018-04-18 14:30:00,29.08,29.09,29.0,29.03,382056.0,29.08,29.09,29.0,29.03,382056.0
2018-04-18 15:00:00,29.03,29.05,28.94,28.98,933715.0,29.03,29.05,28.94,28.98,933715.0
2018-04-18 15:30:00,28.98,29.01,28.94,28.94,770511.0,28.98,29.01,28.94,28.94,770511.0
2018-04-19 09:30:00,28.94,29.06,28.87,28.98,537816.0,28.94,29.06,28.87,28.98,537816.0
2018-04-19 10:00:00,28.97,29.13,28.95,28.97,600520.0,28.97,29.13,28.95,28.97,600520.0
2018-04-19 10:30:00,28.97,29.02,28.79,28.9,366322.0,28.97,29.02,28.79,28.9,366322.0
2018-04-19 11:00:00,28.9,28.96,28.85,28.96,205044.0,28.9,28.96,28.85,28.96,205044.0
2018-04-19 11:30:00,28.96,28.96,28.86,28.91,293500.0,28.96,28.96,28.86,28.91,293500.0
2018-04-19 12:00:00,28.91,28.99,28.83,28.94,519130.0,28.91,28.99,28.83,28.94,519130.0
2018-04-19 12:30:00,28.94,29.03,28.93,28.97,263997.0,28.94,29.03,28.93,28.97,263997.0
2018-04-19 13:00:00,28.98,29.02,28.91,28.91,250680.0,28.98,29.02,28.91,28.91,250680.0
2018-04-19 13:30:00,28.92,29.0,28.91,28.93,251261.0,28.92,29.0,28.91,28.93,251261.0
2018-04-19 14:00:00,28.93,28.94,28.83,28.87,134302.0,28.93,28.94,28.83,28.87,134302.0
2018-04-19 14:30:00,28.87,28.92,28.85,28.9,176573.0,28.87,28.92,28.85,28.9,176573.0
2018-04-19 15:00:00,28.89,28.92,28.8,28.81,334807.0,28.89,28.92,28.8,28.81,334807.0
2018-04-19 15:30:00,28.81,28.95,28.79,28.88,856223.0,28.81,28.95,28.79,28.88,856223.0
2018-04-20 09:30:00,28.93,29.12,28.9,29.11,902163.0,28.93,29.12,28.9,29.11,902163.0
2018-04-20 10:00:00,29.11,29.12,28.99,29.07,348087.0,29.11,29.12,28.99,29.07,348087.0
2018-04-20 10:30:00,29.07,29.09,28.92,28.95,667051.0,29.07,29.09,28.92,28.95,667051.0
2018-04-20 11:00:00,28.95,28.95,28.83,28.86,403079.0,28.95,28.95,28.83,28.86,403079.0
2018-04-20 11:30:00,28.87,29.04,28.86,29.04,459269.0,28.87,29.04,28.86,29.04,459269.0
2018-04-20 12:00:00,29.05,29.11,29.01,29.1,429865.0,29.05,29.11,29.01,29.1,429865.0
2018-04-20 12:30:00,29.1,29.15,29.07,29.11,302741.0,29.1,29.15,29.07,29.11,302741.0
2018-04-20 13:00:00,29.11,29.13,29.05,29.11,475443.0,29.11,29.13,29.05,29.11,475443.0
2018-04-20 13:30:00,29.11,29.15,29.06,29.06,424246.0,29.11,29.15,29.06,29.06,424246.0
2018-04-20 14:00:00,29.07,29.08,28.99,29.05,335824.0,29.07,29.08,28.99,29.05,335824.0
2018-04-20 14:30:00,29.05,29.06,28.96,29.03,711097.0,29.05,29.06,28.96,29.03,711097.0
2018-04-20 15:00:00,29.03,29.04,28.88,28.92,455563.0,29.03,29.04,28.88,28.92,455563.0
2018-04-20 15:30:00,28.92,28.95,28.82,28.83,1835137.0,28.92,28.95,28.82,28.83,1835137.0
2018-04-23 09:30:00,29.04,29.04,28.82,28.92,341087.0,29.04,29.04,28.82,28.92,341087.0
2018-04-23 10:00:00,28.93,28.94,28.79,28.8,273844.0,28.93,28.94,28.79,28.8,273844.0
2018-04-23 10:30:00,28.8,28.88,28.74,28.85,329248.0,28.8,28.88,28.74,28.85,329248.0
2018-04-23 11:00:00,28.85,28.96,28.83,28.93,209980.0,28.85,28.96,28.83,28.93,209980.0
2018-04-23 11:30:00,28.92,28.94,28.82,28.84,242795.0,28.92,28.94,28.82,28.84,242795.0
2018-04-23 12:00:00,28.85,28.87,28.79,28.79,456025.0,28.85,28.87,28.79,28.79,456025.0
2018-04-23 12:30:00,28.8,28.82,28.73,28.78,544230.0,28.8,28.82,28.73,28.78,544230.0
2018-04-23 13:00:00,28.77,28.86,28.77,28.81,190150.0,28.77,28.86,28.77,28.81,190150.0
2018-04-23 13:30:00,28.81,28.86,28.76,28.82,246393.0,28.81,28.86,28.76,28.82,246393.0
2018-04-23 14:00:00,28.82,28.83,28.7,28.74,171166.0,28.82,28.83,28.7,28.74,171166.0
2018-04-23 14:30:00,28.73,28.75,28.62,28.65,426122.0,28.73,28.75,28.62,28.65,426122.0
2018-04-23 15:00:00,28.66,28.77,28.65,28.77,271564.0,28.66,28.77,28.65,28.77,271564.0
2018-04-23 15:30:00,28.77,28.82,28.73,28.82,630370.0,28.77,28.82,28.73,28.82,630370.0
2018-04-24 09:30:00,28.86,29.0,28.8,28.95,274930.0,28.86,29.0,28.8,28.95,274930.0
2018-04-24 10:00:00,28.96,28.99,28.81,28.85,180930.0,28.96,28.99,28.81,28.85,180930.0
2018-04-24 10:30:00,28.84,28.96,28.81,28.9,488414.0,28.84,28.96,28.81,28.9,488414.0
2018-04-24 11:00:00,28.9,28.93,28.83,28.89,737397.0,28.9,28.93,28.83,28.89,737397.0
2018-04-24 11:30:00,28.9,28.91,28.74,28.74,254377.0,28.9,28.91,28.74,28.74,254377.0
2018-04-24 12:00:00,28.74,28.81,28.71,28.75,458357.0,28.74,28.81,28.71,28.75,458357.0
2018-04-24 12:30:00,28.75,28.76,28.43,28.43,422907.0,28.75,28.76,28.43,28.43,422907.0
2018-04-24 13:00:00,28.42,28.54,28.41,28.5,445442.0,28.42,28.54,28.41,28.5,445442.0
2018-04-24 13:30:00,28.5,28.51,28.13,28.21,811859.0,28.5,28.51,28.13,28.21,811859.0
2018-04-24 14:00:00,28.2,28.27,28.09,28.19,408140.0,28.2,28.27,28.09,28.19,408140.0
2018-04-24 14:30:00,28.19,28.33,28.16,28.3,437022.0,28.19,28.33,28.16,28.3,437022.0
2018-04-24 15:00:00,28.3,28.45,28.28,28.39,424971.0,28.3,28.45,28.28,28.39,424971.0
2018-04-24 15:30:00,28.39,28.5,28.26,28.43,1525753.0,28.39,28.5,28.26,28.43,1525753.0
2018-04-25 09:30:00,28.35,28.37,27.91,28.12,900318.0,28.35,28.37,27.91,28.12,900318.0
2018-04-25 10:00:00,28.12,28.63,28.12,28.62,585166.0,28.12,28.63,28.12,28.62,585166.0
2018-04-25 10:30:00,28.62,28.93,28.48,28.88,1245967.0,28.62,28.93,28.48,28.88,1245967.0
2018-04-25 11:00:00,28.87,29.38,28.87,29.21,1815532.0,28.87,29.38,28.87,29.21,1815532.0
2018-04-25 11:30:00,29.21,29.3,29.02,29.07,1091524.0,29.21,29.3,29.02,29.07,1091524.0
2018-04-25 12:00:00,29.08,29.24,29.06,29.13,559702.0,29.08,29.24,29.06,29.13,559702.0
2018-04-25 12:30:00,29.13,29.19,28.97,28.98,642466.0,29.13,29.19,28.97,28.98,642466.0
2018-04-25 13:00:00,28.98,29.04,28.88,28.96,989314.0,28.98,29.04,28.88,28.96,989314.0
2018-04-25 13:30:00,28.97,29.09,28.96,29.05,716555.0,28.97,29.09,28.96,29.05,716555.0
2018-04-25 14:00:00,29.06,29.14,29.02,29.08,415863.0,29.06,29.14,29.02,29.08,415863.0
2018-04-25 14:30:00,29.07,29.36,29.06,29.36,741010.0,29.07,29.36,29.06,29.36,741010.0
2018-04-25 15:00:00,29.36,29.41,29.17,29.24,1187987.0,29.36,29.41,29.17,29.24,1187987.0
2018-04-25 15:30:00,29.24,29.45,29.18,29.43,2558264.0,29.24,29.45,29.18,29.43,2558264.0
2018-04-26 09:30:00,29.57,29.68,29.38,29.4,619576.0,29.57,29.68,29.38,29.4,619576.0
2018-04-26 10:00:00,29.4,29.55,29.39,29.43,424391.0,29.4,29.55,29.39,29.43,424391.0
2018-04-26 10:30:00,29.43,29.46,29.28,29.39,294610.0,29.43,29.46,29.28,29.39,294610.0
2018-04-26 11:00:00,29.39,29.39,29.23,29.26,426060.0,29.39,29.39,29.23,29.26,426060.0
2018-04-26 11:30:00,29.25,29.27,29.2,29.24,418829.0,29.25,29.27,29.2,29.24,418829.0
2018-04-26 12:00:00,29.25,29.4,29.24,29.38,211690.0,29.25,29.4,29.24,29.38,211690.0
2018-04-26 12:30:00,29.38,29.38,29.23,29.26,247025.0,29.38,29.38,29.23,29.26,247025.0
2018-04-26 13:00:00,29.27,29.47,29.26,29.45,444179.0,29.27,29.47,29.26,29.45,444179.0
2018-04-26 13:30:00,29.44,29.46,29.38,29.45,301457.0,29.44,29.46,29.38,29.45,301457.0
2018-04-26 14:00:00,29.44,29.44,29.37,29.4,491392.0,29.44,29.44,29.37,29.4,491392.0
2018-04-26 14:30:00,29.39,29.53,29.39,29.44,465189.0,29.39,29.53,29.39,29.44,465189.0
2018-04-26 15:00:00,29.44,29.47,29.39,29.45,558298.0,29.44,29.47,29.39,29.45,558298.0
2018-04-26 15:30:00,29.44,29.48,29.42,29.46,1157152.0,29.44,29.48,29.42,29.46,1157152.0
2018-04-27 09:30:00,29.45,29.48,29.29,29.31,356171.0,29.45,29.48,29.29,29.31,356171.0
2018-04-27 10:00:00,29.3,29.41,29.25,29.28,430012.0,29.3,29.41,29.25,29.28,430012.0
2018-04-27 10:30:00,29.28,29.35,29.22,29.33,220265.0,29.28,29.35,29.22,29.33,220265.0
2018-04-27 11:00:00,29.33,29.35,29.21,29.29,180025.0,29.33,29.35,29.21,29.29,180025.0
2018-04-27 11:30:00,29.29,29.32,29.26,29.29,206842.0,29.29,29.32,29.26,29.29,206842.0
2018-04-27 12:00:00,29.3,29.34,29.28,29.28,199464.0,29.3,29.34,29.28,29.28,199464.0
2018-04-27 12:30:00,29.29,29.36,29.25,29.35,322030.0,29.29,29.36,29.25,29.35,322030.0
2018-04-27 13:00:00,29.35,29.37,29.28,29.28,179353.0,29.35,29.37,29.28,29.28,179353.0
2018-04-27 13:30:00,29.28,29.29,29.25,29.25,174413.0,29.28,29.29,29.25,29.25,174413.0
2018-04-27 14:00:00,29.26,29.26,29.24,29.25,246417.0,29.26,29.26,29.24,29.25,246417.0
2018-04-27 14:30:00,29.25,29.28,29.23,29.27,191556.0,29.25,29.28,29.23,29.27,191556.0
2018-04-27 15:00:00,29.27,29.3,29.24,29.26,233944.0,29.27,29.3,29.24,29.26,233944.0
2018-04-27 15:30:00,29.26,29.27,29.23,29.24,944699.0,29.26,29.27,29.23,29.24,944699.0
2018-04-30 09:30:00,29.24,29.37,29.19,29.23,508383.0,29.24,29.37,29.19,29.23,508383.0
2018-04-30 10:00:00,29.22,29.34,29.22,29.28,501641.0,29.22,29.34,29.22,29.28,501641.0
2018-04-30 10:30:00,29.27,29.4,29.1,29.34,8347978.0,29.27,29.4,29.1,29.34,8347978.0
2018-04-30 11:00:00,29.35,29.35,29.1,29.15,610219.0,29.35,29.35,29.1,29.15,610219.0
2018-04-30 11:30:00,29.14,29.15,28.97,29.1,594294.0,29.14,29.15,28.97,29.1,594294.0
2018-04-30 12:00:00,29.1,29.11,28.99,29.03,558711.0,29.1,29.11,28.99,29.03,558711.0
2018-04-30 12:30:00,29.03,29.07,28.91,28.97,225880.0,29.03,29.07,28.91,28.97,225880.0
2018-04-30 13:00:00,28.98,29.0,28.89,28.93,335019.0,28.98,29.0,28.89,28.93,335019.0
2018-04-30 13:30:00,28.93,29.02,28.92,28.96,379212.0,28.93,29.02,28.92,28.96,379212.0
2018-04-30 14:00:00,28.96,28.97,28.78,28.83,468006.0,28.96,28.97,28.78,28.83,468006.0
2018-04-30 14:30:00,28.82,28.83,28.78,28.8,273003.0,28.82,28.83,28.78,28.8,273003.0
2018-04-30 15:00:00,28.8,28.86,28.73,28.74,696524.0,28.8,28.86,28.73,28.74,696524.0
2018-04-30 15:30:00,28.74,28.84,28.73,28.73,1343516.0,28.74,28.84,28.73,28.73,1343516.0
2018-05-01 09:30:00,28.74,29.2,28.71,29.14,1408378.0,28.74,29.2,28.71,29.14,1408378.0
2018-05-01 10:00:00,29.14,29.3,29.06,29.29,1224636.0,29.14,29.3,29.06,29.29,1224636.0
2018-05-01 10:30:00,29.28,29.35,29.21,29.29,499631.0,29.28,29.35,29.21,29.29,499631.0
2018-05-01 11:00:00,29.29,29.29,29.12,29.2,597091.0,29.29,29.29,29.12,29.2,597091.0
2018-05-01 11:30:00,29.2,29.35,29.19,29.3,452492.0,29.2,29.35,29.19,29.3,452492.0
2018-05-01 12:00:00,29.31,29.35,29.28,29.34,288455.0,29.31,29.35,29.28,29.34,288455.0
2018-05-01 12:30:00,29.35,29.37,29.27,29.33,665463.0,29.35,29.37,29.27,29.33,665463.0
2018-05-01 13:00:00,29.32,29.33,29.24,29.28,193758.0,29.32,29.33,29.24,29.28,193758.0
2018-05-01 13:30:00,29.28,29.36,29.24,29.34,440683.0,29.28,29.36,29.24,29.34,440683.0
2018-05-01 14:00:00,29.34,29.46,29.33,29.44,587340.0,29.34,29.46,29.33,29.44,587340.0
2018-05-01 14:30:00,29.44,29.46,29.38,29.41,357615.0,29.44,29.46,29.38,29.41,357615.0
2018-05-01 15:00:00,29.41,29.42,29.32,29.36,471337.0,29.41,29.42,29.32,29.36,471337.0
2018-05-01 15:30:00,29.36,29.47,29.34,29.46,1352723.0,29.36,29.47,29.34,29.46,1352723.0
2018-05-02 09:30:00,29.31,29.42,29.25,29.34,707816.0,29.31,29.42,29.25,29.34,707816.0
2018-05-02 10:00:00,29.33,29.36,29.13,29.14,251983.0,29.33,29.36,29.13,29.14,251983.0
2018-05-02 10:30:00,29.14,29.3,29.13,29.3,611686.0,29.14,29.3,29.13,29.3,611686.0
2018-05-02 11:00:00,29.3,29.44,29.27,29.33,381889.0,29.3,29.44,29.27,29.33,381889.0
2018-05-02 11:30:00,29.33,29.33,29.17,29.23,344962.0,29.33,29.33,29.17,29.23,344962.0
2018-05-02 12:00:00,29.22,29.36,29.19,29.36,265221.0,29.22,29.36,29.19,29.36,265221.0
2018-05-02 12:30:00,29.34,29.36,29.28,29.36,257923.0,29.34,29.36,29.28,29.36,257923.0
2018-05-02 13:00:00,29.36,29.48,29.35,29.46,292784.0,29.36,29.48,29.35,29.46,292784.0
2018-05-02 13:30:00,29.46,29.48,29.39,29.42,129831.0,29.46,29.48,29.39,29.42,129831.0
2018-05-02 14:00:00,29.42,29.58,29.41,29.55,329730.0,29.42,29.58,29.41,29.55,329730.0
2018-05-02 14:30:00,29.56,29.59,29.4,29.42,566898.0,29.56,29.59,29.4,29.42,566898.0
2018-05-02 15:00:00,29.43,29.45,29.27,29.33,299940.0,29.43,29.45,29.27,29.33,299940.0
2018-05-02 15:30:00,29.33,29.34,29.21,29.27,1161499.0,29.33,29.34,29.21,29.27,1161499.0
2018-05-03 09:30:00,29.09,29.26,29.06,29.2,749660.0,29.09,29.26,29.06,29.2,749660.0
2018-05-03 10:00:00,29.2,29.21,28.95,28.98,439112.0,29.2,29.21,28.95,28.98,439112.0
2018-05-03 10:30:00,28.99,29.02,28.87,28.95,462552.0,28.99,29.02,28.87,28.95,462552.0
2018-05-03 11:00:00,28.95,29.2,28.93,29.12,583944.0,28.95,29.2,28.93,29.12,583944.0
2018-05-03 11:30:00,29.12,29.3,29.09,29.25,481932.0,29.12,29.3,29.09,29.25,481932.0
2018-05-03 12:00:00,29.25,29.3,29.13,29.2,370503.0,29.25,29.3,29.13,29.2,370503.0
2018-05-03 12:30:00,29.19,29.36,29.18,29.32,256366.0,29.19,29.36,29.18,29.32,256366.0
2018-05-03 13:00:00,29.33,29.33,29.22,29.27,258181.0,29.33,29.33,29.22,29.27,258181.0
2018-05-03 13:30:00,29.27,29.6,29.27,29.4,950641.0,29.27,29.6,29.27,29.4,950641.0
2018-05-03 14:00:00,29.4,29.4,29.29,29.35,258762.0,29.4,29.4,29.29,29.35,258762.0
2018-05-03 14:30:00,29.35,29.45,29.29,29.33,625355.0,29.35,29.45,29.29,29.33,625355.0
2018-05-03 15:00:00,29.33,29.37,29.26,29.3,355025.0,29.33,29.37,29.26,29.3,355025.0
2018-05-03 15:30:00,29.3,29.43,29.3,29.43,970471.0,29.3,29.43,29.3,29.43,970471.0
2018-05-04 09:30:00,29.3,29.4,29.19,29.26,330751.0,29.3,29.4,29.19,29.26,330751.0
2018-05-04 10:00:00,29.25,29.3,29.17,29.29,257008.0,29.25,29.3,29.17,29.29,257008.0
2018-05-04 10:30:00,29.3,29.4,29.28,29.37,317191.0,29.3,29.4,29.28,29.37,317191.0
2018-05-04 11:00:00,29.37,29.5,29.35,29.5,291324.0,29.37,29.5,29.35,29.5,291324.0
2018-05-04 11:30:00,29.5,29.52,29.4,29.43,207899.0,29.5,29.52,29.4,29.43,207899.0
2018-05-04 12:00:00,29.43,29.53,29.41,29.51,228862.0,29.43,29.53,29.41,29.51,228862.0
2018-05-04 12:30:00,29.51,29.56,29.5,29.54,224158.0,29.51,29.56,29.5,29.54,224158.0
2018-05-04 13:00:00,29.54,29.57,29.5,29.54,281317.0,29.54,29.57,29.5,29.54,281317.0
2018-05-04 13:30:00,29.54,29.58,29.5,29.58,238229.0,29.54,29.58,29.5,29.58,238229.0
2018-05-04 14:00:00,29.58,29.66,29.57,29.65,483157.0,29.58,29.66,29.57,29.65,483157.0
2018-05-04 14:30:00,29.65,29.73,29.65,29.68,314889.0,29.65,29.73,29.65,29.68,314889.0
2018-05-04 15:00:00,29.68,29.71,29.59,29.61,269021.0,29.68,29.71,29.59,29.61,269021.0
2018-05-04 15:30:00,29.61,29.62,29.52,29.55,802311.0,29.61,29.62,29.52,29.55,802311.0
2018-05-07 09:30:00,29.58,29.91,29.57,29.89,352798.0,29.58,29.91,29.57,29.89,352798.0
2018-05-07 10:00:00,29.89,29.89,29.75,29.83,242970.0,29.89,29.89,29.75,29.83,242970.0
2018-05-07 10:30:00,29.83,29.87,29.79,29.84,188638.0,29.83,29.87,29.79,29.84,188638.0
2018-05-07 11:00:00,29.84,29.95,29.79,29.95,244838.0,29.84,29.95,29.79,29.95,244838.0
2018-05-07 11:30:00,29.95,29.97,29.9,29.97,193430.0,29.95,29.97,29.9,29.97,193430.0
2018-05-07 12:00:00,29.96,30.05,29.96,30.03,795517.0,29.96,30.05,29.96,30.03,795517.0
2018-05-07 12:30:00,30.04,30.07,29.92,29.94,207010.0,30.04,30.07,29.92,29.94,207010.0
2018-05-07 13:00:00,29.94,30.0,29.92,29.99,162962.0,29.94,30.0,29.92,29.99,162962.0
2018-05-07 13:30:00,29.99,30.05,29.98,30.04,256925.0,29.99,30.05,29.98,30.04,256925.0
2018-05-07 14:00:00,30.05,30.13,30.04,30.12,269139.0,30.05,30.13,30.04,30.12,269139.0
2018-05-07 14:30:00,30.12,30.16,29.94,29.96,394280.0,30.12,30.16,29.94,29.96,394280.0
2018-05-07 15:00:00,29.96,29.96,29.77,29.87,355532.0,29.96,29.96,29.77,29.87,355532.0
2018-05-07 15:30:00,29.87,29.95,29.85,29.93,746056.0,29.87,29.95,29.85,29.93,746056.0
2018-05-08 09:30:00,29.78,29.91,29.58,29.67,346151.0,29.78,29.91,29.58,29.67,346151.0
2018-05-08 10:00:00,29.67,29.68,29.55,29.64,225122.0,29.67,29.68,29.55,29.64,225122.0
2018-05-08 10:30:00,29.63,29.83,29.63,29.75,293658.0,29.63,29.83,29.63,29.75,293658.0
2018-05-08 11:00:00,29.75,29.88,29.69,29.86,322805.0,29.75,29.88,29.69,29.86,322805.0
2018-05-08 11:30:00,29.86,29.87,29.74,29.82,154655.0,29.86,29.87,29.74,29.82,154655.0
2018-05-08 12:00:00,29.81,29.83,29.76,29.8,178085.0,29.81,29.83,29.76,29.8,178085.0
2018-05-08 12:30:00,29.81,29.85,29.74,29.79,129476.0,29.81,29.85,29.74,29.79,129476.0
2018-05-08 13:00:00,29.78,29.82,29.7,29.76,105401.0,29.78,29.82,29.7,29.76,105401.0
2018-05-08 13:30:00,29.76,29.81,29.71,29.72,150064.0,29.76,29.81,29.71,29.72,150064.0
2018-05-08 14:00:00,29.73,29.82,29.68,29.72,288439.0,29.73,29.82,29.68,29.72,288439.0
2018-05-08 14:30:00,29.73,29.79,29.59,29.71,402036.0,29.73,29.79,29.59,29.71,402036.0
2018-05-08 15:00:00,29.71,29.77,29.67,29.75,288706.0,29.71,29.77,29.67,29.75,288706.0
2018-05-08 15:30:00,29.76,29.83,29.74,29.82,657108.0,29.76,29.83,29.74,29.82,657108.0
2018-05-09 09:30:00,29.93,29.99,29.74,29.75,271286.0,29.93,29.99,29.74,29.75,271286.0
2018-05-09 10:00:00,29.75,29.8,29.66,29.79,148568.0,29.75,29.8,29.66,29.79,148568.0
2018-05-09 10:30:00,29.79,29.81,29.66,29.66,288422.0,29.79,29.81,29.66,29.66,288422.0
2018-05-09 11:00:00,29.67,29.71,29.65,29.67,142898.0,29.67,29.71,29.65,29.67,142898.0
2018-05-09 11:30:00,29.66,29.7,29.64,29.69,175393.0,29.66,29.7,29.64,29.69,175393.0
2018-05-09 12:00:00,29.69,29.76,29.64,29.74,197343.0,29.69,29.76,29.64,29.74,197343.0
2018-05-09 12:30:00,29.74,29.86,29.7,29.84,191460.0,29.74,29.86,29.7,29.84,191460.0
2018-05-09 13:00:00,29.85,29.88,29.8,29.87,110005.0,29.85,29.88,29.8,29.87,110005.0
2018-05-09 13:30:00,29.87,29.91,29.86,29.9,92195.0,29.87,29.91,29.86,29.9,92195.0
2018-05-09 14:00:00,29.9,29.95,29.86,29.9,156914.0,29.9,29.95,29.86,29.9,156914.0
2018-05-09 14:30:00,29.9,30.0,29.9,29.97,172883.0,29.9,30.0,29.9,29.97,172883.0
2018-05-09 15:00:00,29.97,29.99,29.9,29.91,191450.0,29.97,29.99,29.9,29.91,191450.0
2018-05-09 15:30:00,29.91,29.93,29.8,29.83,755526.0,29.91,29.93,29.8,29.83,755526.0
2018-05-10 09:30:00,29.95,29.99,29.84,29.87,213255.0,29.95,29.99,29.84,29.87,213255.0
2018-05-10 10:00:00,29.88,29.91,29.79,29.89,322645.0,29.88,29.91,29.79,29.89,322645.0
2018-05-10 10:30:00,29.9,29.98,29.88,29.93,173622.0,29.9,29.98,29.88,29.93,173622.0
2018-05-10 11:00:00,29.93,29.99,29.89,29.99,151869.0,29.93,29.99,29.89,29.99,151869.0
2018-05-10 11:30:00,29.99,30.02,29.92,29.97,353116.0,29.99,30.02,29.92,29.97,353116.0
2018-05-10 12:00:00,29.98,30.15,29.97,30.13,216002.0,29.98,30.15,29.97,30.13,216002.0
2018-05-10 12:30:00,30.13,30.16,30.08,30.14,225128.0,30.13,30.16,30.08,30.14,225128.0
2018-05-10 13:00:00,30.14,30.21,30.1,30.1,197060.0,30.14,30.21,30.1,30.1,197060.0
2018-05-10 13:30:00,30.1,30.11,30.04,30.1,150826.0,30.1,30.11,30.04,30.1,150826.0
2018-05-10 14:00:00,30.09,30.17,30.06,30.15,92124.0,30.09,30.17,30.06,30.15,92124.0
2018-05-10 14:30:00,30.15,30.17,30.03,30.13,216102.0,30.15,30.17,30.03,30.13,216102.0
2018-05-10 15:00:00,30.13,30.17,30.1,30.13,131726.0,30.13,30.17,30.1,30.13,131726.0
2018-05-10 15:30:00,30.13,30.29,30.1,30.28,891337.0,30.13,30.29,30.1,30.28,891337.0
2018-05-11 09:30:00,30.13,30.36,30.1,30.34,576362.0,30.13,30.36,30.1,30.34,576362.0
2018-05-11 10:00:00,30.34,30.41,30.26,30.27,366500.0,30.34,30.41,30.26,30.27,366500.0
2018-05-11 10:30:00,30.27,30.27,30.02,30.1,468055.0,30.27,30.27,30.02,30.1,468055.0
2018-05-11 11:00:00,30.1,30.11,29.99,30.02,320452.0,30.1,30.11,29.99,30.02,320452.0
2018-05-11 11:30:00,30.02,30.04,29.95,29.98,217614.0,30.02,30.04,29.95,29.98,217614.0
2018-05-11 12:00:00,29.98,30.04,29.94,29.97,125911.0,29.98,30.04,29.94,29.97,125911.0
2018-05-11 12:30:00,29.97,30.01,29.95,30.0,114460.0,29.97,30.01,29.95,30.0,114460.0
2018-05-11 13:00:00,29.99,30.0,29.92,29.93,129116.0,29.99,30.0,29.92,29.93,129116.0
2018-05-11 13:30:00,29.93,29.95,29.82,29.9,623215.0,29.93,29.95,29.82,29.9,623215.0
2018-05-11 14:00:00,29.9,29.99,29.82,29.94,299152.0,29.9,29.99,29.82,29.94,299152.0
2018-05-11 14:30:00,29.93,30.02,29.92,30.02,214967.0,29.93,30.02,29.92,30.02,214967.0
2018-05-11 15:00:00,30.02,30.09,29.99,30.0,368807.0,30.02,30.09,29.99,30.0,368807.0
2018-05-11 15:30:00,30.0,30.02,29.93,29.98,1314042.0,30.0,30.02,29.93,29.98,1314042.0
2018-05-14 09:30:00,29.73,30.35,29.73,30.19,1905582.0,29.73,30.35,29.73,30.19,1905582.0
2018-05-14 10:00:00,30.19,30.32,30.04,30.3,547432.0,30.19,30.32,30.04,30.3,547432.0
2018-05-14 10:30:00,30.29,30.29,30.11,30.11,469587.0,30.29,30.29,30.11,30.11,469587.0
2018-05-14 11:00:00,30.11,30.15,29.98,30.02,370592.0,30.11,30.15,29.98,30.02,370592.0
2018-05-14 11:30:00,30.02,30.05,29.9,30.01,347629.0,30.02,30.05,29.9,30.01,347629.0
2018-05-14 12:00:00,30.01,30.05,29.81,29.85,390889.0,30.01,30.05,29.81,29.85,390889.0
2018-05-14 12:30:00,29.85,29.97,29.82,29.85,832760.0,29.85,29.97,29.82,29.85,832760.0
2018-05-14 13:00:00,29.86,29.86,29.77,29.8,675682.0,29.86,29.86,29.77,29.8,675682.0
2018-05-14 13:30:00,29.81,29.92,29.75,29.86,302006.0,29.81,29.92,29.75,29.86,302006.0
2018-05-14 14:00:00,29.85,29.87,29.79,29.83,305528.0,29.85,29.87,29.79,29.83,305528.0
2018-05-14 14:30:00,29.83,29.86,29.79,29.84,256093.0,29.83,29.86,29.79,29.84,256093.0
2018-05-14 15:00:00,29.84,29.87,29.82,29.84,420270.0,29.84,29.87,29.82,29.84,420270.0
2018-05-14 15:30:00,29.84,29.88,29.78,29.86,964062.0,29.84,29.88,29.78,29.86,964062.0
2018-05-15 09:30:00,29.7,29.77,29.58,29.61,376164.0,29.7,29.77,29.58,29.61,376164.0
2018-05-15 10:00:00,29.62,29.77,29.62,29.67,248731.0,29.62,29.77,29.62,29.67,248731.0
2018-05-15 10:30:00,29.67,29.75,29.51,29.57,404728.0,29.67,29.75,29.51,29.57,404728.0
2018-05-15 11:00:00,29.57,29.6,29.47,29.48,198388.0,29.57,29.6,29.47,29.48,198388.0
2018-05-15 11:30:00,29.48,29.57,29.46,29.47,188995.0,29.48,29.57,29.46,29.47,188995.0
2018-05-15 12:00:00,29.47,29.54,29.41,29.53,224731.0,29.47,29.54,29.41,29.53,224731.0
2018-05-15 12:30:00,29.52,29.63,29.51,29.54,218503.0,29.52,29.63,29.51,29.54,218503.0
2018-05-15 13:00:00,29.54,29.56,29.49,29.51,155544.0,29.54,29.56,29.49,29.51,155544.0
2018-05-15 13:30:00,29.51,29.61,29.5,29.53,384846.0,29.51,29.61,29.5,29.53,384846.0
2018-05-15 14:00:00,29.52,29.59,29.48,29.55,238399.0,29.52,29.59,29.48,29.55,238399.0
2018-05-15 14:30:00,29.55,29.62,29.53,29.56,210804.0,29.55,29.62,29.53,29.56,210804.0
2018-05-15 15:00:00,29.56,29.57,29.5,29.52,375794.0,29.56,29.57,29.5,29.52,375794.0
2018-05-15 15:30:00,29.52,29.62,29.49,29.62,1082787.0,29.52,29.62,29.49,29.62,1082787.0
2018-05-16 09:30:00,29.71,29.78,29.54,29.71,248142.0,29.71,29.78,29.54,29.71,248142.0
2018-05-16 10:00:00,29.71,29.77,29.65,29.75,280479.0,29.71,29.77,29.65,29.75,280479.0
2018-05-16 10:30:00,29.75,29.91,29.74,29.91,724197.0,29.75,29.91,29.74,29.91,724197.0
2018-05-16 11:00:00,29.9,30.08,29.88,30.07,489594.0,29.9,30.08,29.88,30.07,489594.0
2018-05-16 11:30:00,30.07,30.13,30.0,30.02,505654.0,30.07,30.13,30.0,30.02,505654.0
2018-05-16 12:00:00,30.02,30.11,29.93,29.96,547570.0,30.02,30.11,29.93,29.96,547570.0
2018-05-16 12:30:00,29.95,30.0,29.9,29.91,167870.0,29.95,30.0,29.9,29.91,167870.0
2018-05-16 13:00:00,29.91,30.01,29.89,29.98,209495.0,29.91,30.01,29.89,29.98,209495.0
2018-05-16 13:30:00,29.99,30.13,29.98,30.11,677919.0,29.99,30.13,29.98,30.11,677919.0
2018-05-16 14:00:00,30.11,30.16,30.04,30.1,260843.0,30.11,30.16,30.04,30.1,260843.0
2018-05-16 14:30:00,30.09,30.15,30.06,30.15,458260.0,30.09,30.15,30.06,30.15,458260.0
2018-05-16 15:00:00,30.15,30.15,30.03,30.12,741615.0,30.15,30.15,30.03,30.12,741615.0
2018-05-16 15:30:00,30.12,30.12,29.91,29.97,875846.0,30.12,30.12,29.91,29.97,875846.0
2018-05-17 09:30:00,29.95,29.99,29.84,29.96,350677.0,29.95,29.99,29.84,29.96,350677.0
2018-05-17 10:00:00,29.96,30.19,29.94,30.12,459762.0,29.96,30.19,29.94,30.12,459762.0
2018-05-17 10:30:00,30.12,30.36,30.11,30.27,677000.0,30.12,30.36,30.11,30.27,677000.0
2018-05-17 11:00:00,30.26,30.4,30.25,30.38,282854.0,30.26,30.4,30.25,30.38,282854.0
2018-05-17 11:30:00,30.38,30.38,30.29,30.32,353246.0,30.38,30.38,30.29,30.32,353246.0
2018-05-17 12:00:00,30.32,30.37,30.26,30.33,299898.0,30.32,30.37,30.26,30.33,299898.0
2018-05-17 12:30:00,30.33,30.37,30.29,30.33,395474.0,30.33,30.37,30.29,30.33,395474.0
2018-05-17 13:00:00,30.33,30.49,30.32,30.44,352943.0,30.33,30.49,30.32,30.44,352943.0
2018-05-17 13:30:00,30.44,30.45,30.31,30.31,527414.0,30.44,30.45,30.31,30.31,527414.0
2018-05-17 14:00:00,30.31,30.39,30.26,30.39,453811.0,30.31,30.39,30.26,30.39,453811.0
2018-05-17 14:30:00,30.39,30.44,30.36,30.39,459513.0,30.39,30.44,30.36,30.39,459513.0
2018-05-17 15:00:00,30.38,30.4,30.31,30.32,807995.0,30.38,30.4,30.31,30.32,807995.0
2018-05-17 15:30:00,30.33,30.35,30.29,30.33,1071607.0,30.33,30.35,30.29,30.33,1071607.0
2018-05-18 09:30:00,30.29,30.45,30.2,30.44,483954.0,30.29,30.45,30.2,30.44,483954.0
2018-05-18 10:00:00,30.44,30.45,30.31,30.32,213093.0,30.44,30.45,30.31,30.32,213093.0
2018-05-18 10:30:00,30.31,30.32,30.22,30.32,172951.0,30.31,30.32,30.22,30.32,172951.0
2018-05-18 11:00:00,30.32,30.49,30.31,30.44,165168.0,30.32,30.49,30.31,30.44,165168.0
2018-05-18 11:30:00,30.44,30.57,30.41,30.55,358070.0,30.44,30.57,30.41,30.55,358070.0
2018-05-18 12:00:00,30.54,30.63,30.52,30.54,272395.0,30.54,30.63,30.52,30.54,272395.0
2018-05-18 12:30:00,30.54,30.56,30.43,30.46,150826.0,30.54,30.56,30.43,30.46,150826.0
2018-05-18 13:00:00,30.45,30.48,30.42,30.44,118421.0,30.45,30.48,30.42,30.44,118421.0
2018-05-18 13:30:00,30.44,30.49,30.4,30.47,103198.0,30.44,30.49,30.4,30.47,103198.0
2018-05-18 14:00:00,30.46,30.51,30.42,30.49,103284.0,30.46,30.51,30.42,30.49,103284.0
2018-05-18 14:30:00,30.48,30.51,30.45,30.5,181573.0,30.48,30.51,30.45,30.5,181573.0
2018-05-18 15:00:00,30.5,30.5,30.44,30.47,215849.0,30.5,30.5,30.44,30.47,215849.0
2018-05-18 15:30:00,30.47,30.51,30.45,30.47,639257.0,30.47,30.51,30.45,30.47,639257.0
2018-05-21 09:30:00,30.55,30.77,30.51,30.6,517262.0,30.55,30.77,30.51,30.6,517262.0
2018-05-21 10:00:00,30.61,30.66,30.54,30.6,228443.0,30.61,30.66,30.54,30.6,228443.0
2018-05-21 10:30:00,30.61,30.65,30.57,30.58,450354.0,30.61,30.65,30.57,30.58,450354.0
2018-05-21 11:00:00,30.58,30.63,30.49,30.5,303902.0,30.58,30.63,30.49,30.5,303902.0
2018-05-21 11:30:00,30.51,30.61,30.45,30.61,138613.0,30.51,30.61,30.45,30.61,138613.0
2018-05-21 12:00:00,30.61,30.77,30.59,30.77,326851.0,30.61,30.77,30.59,30.77,326851.0
2018-05-21 12:30:00,30.77,30.77,30.7,30.71,178578.0,30.77,30.77,30.7,30.71,178578.0
2018-05-21 13:00:00,30.71,30.84,30.7,30.83,360240.0,30.71,30.84,30.7,30.83,360240.0
2018-05-21 13:30:00,30.83,30.84,30.7,30.71,187199.0,30.83,30.84,30.7,30.71,187199.0
2018-05-21 14:00:00,30.71,30.78,30.66,30.72,282058.0,30.71,30.78,30.66,30.72,282058.0
2018-05-21 14:30:00,30.72,30.72,30.6,30.61,484124.0,30.72,30.72,30.6,30.61,484124.0
2018-05-21 15:00:00,30.61,30.62,30.56,30.57,192189.0,30.61,30.62,30.56,30.57,192189.0
2018-05-21 15:30:00,30.58,30.67,30.55,30.65,1024806.0,30.58,30.67,30.55,30.65,1024806.0
2018-05-22 09:30:00,30.7,30.73,30.52,30.58,960672.0,30.7,30.73,30.52,30.58,960672.0
2018-05-22 10:00:00,30.58,30.58,30.36,30.4,695663.0,30.58,30.58,30.36,30.4,695663.0
2018-05-22 10:30:00,30.39,30.47,30.37,30.41,242061.0,30.39,30.47,30.37,30.41,242061.0
2018-05-22 11:00:00,30.41,30.43,30.36,30.37,188156.0,30.41,30.43,30.36,30.37,188156.0
2018-05-22 11:30:00,30.37,30.47,30.37,30.47,193171.0,30.37,30.47,30.37,30.47,193171.0
2018-05-22 12:00:00,30.47,30.47,30.37,30.38,174013.0,30.47,30.47,30.37,30.38,174013.0
2018-05-22 12:30:00,30.37,30.39,30.31,30.32,165045.0,30.37,30.39,30.31,30.32,165045.0
2018-05-22 13:00:00,30.31,30.35,30.29,30.3,315781.0,30.31,30.35,30.29,30.3,315781.0
2018-05-22 13:30:00,30.32,30.32,30.27,30.27,143418.0,30.32,30.32,30.27,30.27,143418.0
2018-05-22 14:00:00,30.27,30.34,30.25,30.3,341678.0,30.27,30.34,30.25,30.3,341678.0
2018-05-22 14:30:00,30.3,30.35,30.27,30.27,300445.0,30.3,30.35,30.27,30.27,300445.0
2018-05-22 15:00:00,30.28,30.33,30.26,30.3,255960.0,30.28,30.33,30.26,30.3,255960.0
2018-05-22 15:30:00,30.3,30.32,30.23,30.28,1011328.0,30.3,30.32,30.23,30.28,1011328.0
2018-05-23 09:30:00,30.2,30.41,30.18,30.31,259609.0,30.2,30.41,30.18,30.31,259609.0
2018-05-23 10:00:00,30.32,30.42,30.23,30.39,818274.0,30.32,30.42,30.23,30.39,818274.0
2018-05-23 10:30:00,30.39,30.44,30.3,30.32,223466.0,30.39,30.44,30.3,30.32,223466.0
2018-05-23 11:00:00,30.32,30.35,30.29,30.3,164007.0,30.32,30.35,30.29,30.3,164007.0
2018-05-23 11:30:00,30.31,30.4,30.3,30.3,314322.0,30.31,30.4,30.3,30.3,314322.0
2018-05-23 12:00:00,30.31,30.33,30.29,30.3,521913.0,30.31,30.33,30.29,30.3,521913.0
2018-05-23 12:30:00,30.3,30.42,30.27,30.42,271908.0,30.3,30.42,30.27,30.42,271908.0
2018-05-23 13:00:00,30.41,30.41,30.34,30.37,71767.0,30.41,30.41,30.34,30.37,71767.0
2018-05-23 13:30:00,30.37,30.38,30.32,30.35,93669.0,30.37,30.38,30.32,30.35,93669.0
2018-05-23 14:00:00,30.36,30.46,30.33,30.42,240608.0,30.36,30.46,30.33,30.42,240608.0
2018-05-23 14:30:00,30.42,30.43,30.36,30.42,109813.0,30.42,30.43,30.36,30.42,109813.0
2018-05-23 15:00:00,30.42,30.45,30.38,30.43,154187.0,30.42,30.45,30.38,30.43,154187.0
2018-05-23 15:30:00,30.43,30.45,30.35,30.45,474747.0,30.43,30.45,30.35,30.45,474747.0
2018-05-24 09:30:00,30.46,30.57,30.3,30.36,358251.0,30.46,30.57,30.3,30.36,358251.0
2018-05-24 10:00:00,30.37,30.44,30.31,30.43,177398.0,30.37,30.44,30.31,30.43,177398.0
2018-05-24 10:30:00,30.42,30.46,30.34,30.35,210096.0,30.42,30.46,30.34,30.35,210096.0
2018-05-24 11:00:00,30.34,30.38,30.31,30.35,164869.0,30.34,30.38,30.31,30.35,164869.0
2018-05-24 11:30:00,30.34,30.42,30.33,30.41,112506.0,30.34,30.42,30.33,30.41,112506.0
2018-05-24 12:00:00,30.41,30.42,30.37,30.39,79591.0,30.41,30.42,30.37,30.39,79591.0
2018-05-24 12:30:00,30.4,30.43,30.39,30.42,64440.0,30.4,30.43,30.39,30.42,64440.0
2018-05-24 13:00:00,30.42,30.47,30.42,30.47,77508.0,30.42,30.47,30.42,30.47,77508.0
2018-05-24 13:30:00,30.47,30.55,30.46,30.53,262391.0,30.47,30.55,30.46,30.53,262391.0
2018-05-24 14:00:00,30.52,30.57,30.5,30.55,120593.0,30.52,30.57,30.5,30.55,120593.0
2018-05-24 14:30:00,30.55,30.56,30.49,30.5,182862.0,30.55,30.56,30.49,30.5,182862.0
2018-05-24 15:00:00,30.49,30.5,30.41,30.42,255709.0,30.49,30.5,30.41,30.42,255709.0
2018-05-24 15:30:00,30.42,30.43,30.33,30.38,508567.0,30.42,30.43,30.33,30.38,508567.0
2018-05-25 09:30:00,30.38,30.45,30.27,30.41,239342.0,30.38,30.45,30.27,30.41,239342.0
2018-05-25 10:00:00,30.41,30.47,30.34,30.45,140967.0,30.41,30.47,30.34,30.45,140967.0
2018-05-25 10:30:00,30.46,30.49,30.32,30.37,132213.0,30.46,30.49,30.32,30.37,132213.0
2018-05-25 11:00:00,30.36,30.38,30.26,30.28,130657.0,30.36,30.38,30.26,30.28,130657.0
2018-05-25 11:30:00,30.28,30.32,30.25,30.28,105814.0,30.28,30.32,30.25,30.28,105814.0
2018-05-25 12:00:00,30.28,30.31,30.24,30.29,116921.0,30.28,30.31,30.24,30.29,116921.0
2018-05-25 12:30:00,30.29,30.36,30.29,30.33,116827.0,30.29,30.36,30.29,30.33,116827.0
2018-05-25 13:00:00,30.33,30.36,30.3,30.32,96002.0,30.33,30.36,30.3,30.32,96002.0
2018-05-25 13:30:00,30.31,30.32,30.27,30.29,158068.0,30.31,30.32,30.27,30.29,158068.0
2018-05-25 14:00:00,30.28,30.35,30.28,30.35,89966.0,30.28,30.35,30.28,30.35,89966.0
2018-05-25 14:30:00,30.35,30.35,30.26,30.27,89718.0,30.35,30.35,30.26,30.27,89718.0
2018-05-25 15:00:00,30.26,30.34,30.25,30.34,118041.0,30.26,30.34,30.25,30.34,118041.0
2018-05-25 15:30:00,30.34,30.35,30.28,30.32,423326.0,30.34,30.35,30.28,30.32,423326.0
2018-05-29 09:30:00,30.1,30.35,30.08,30.29,441682.0,30.1,30.35,30.08,30.29,441682.0
2018-05-29 10:00:00,30.28,30.31,30.11,30.18,237365.0,30.28,30.31,30.11,30.18,237365.0
2018-05-29 10:30:00,30.17,30.23,30.09,30.1,173226.0,30.17,30.23,30.09,30.1,173226.0
2018-05-29 11:00:00,30.1,30.18,30.05,30.14,149916.0,30.1,30.18,30.05,30.14,149916.0
2018-05-29 11:30:00,30.14,30.15,30.02,30.06,202983.0,30.14,30.15,30.02,30.06,202983.0
2018-05-29 12:00:00,30.05,30.05,29.96,30.02,154224.0,30.05,30.05,29.96,30.02,154224.0
2018-05-29 12:30:00,30.02,30.12,30.02,30.1,162561.0,30.02,30.12,30.02,30.1,162561.0
2018-05-29 13:00:00,30.1,30.11,30.01,30.08,117078.0,30.1,30.11,30.01,30.08,117078.0
2018-05-29 13:30:00,30.09,30.15,30.02,30.13,128699.0,30.09,30.15,30.02,30.13,128699.0
2018-05-29 14:00:00,30.13,30.13,30.03,30.13,159830.0,30.13,30.13,30.03,30.13,159830.0
2018-05-29 14:30:00,30.12,30.18,30.03,30.04,207567.0,30.12,30.18,30.03,30.04,207567.0
2018-05-29 15:00:00,30.04,30.11,30.02,30.1,288363.0,30.04,30.11,30.02,30.1,288363.0
2018-05-29 15:30:00,30.1,30.25,30.09,30.22,593804.0,30.1,30.25,30.09,30.22,593804.0
2018-05-30 09:30:00,30.32,30.48,30.21,30.28,252085.0,30.32,30.48,30.21,30.28,252085.0
2018-05-30 10:00:00,30.28,30.32,30.22,30.32,117666.0,30.28,30.32,30.22,30.32,117666.0
2018-05-30 10:30:00,30.32,30.41,30.29,30.4,166806.0,30.32,30.41,30.29,30.4,166806.0
2018-05-30 11:00:00,30.41,30.43,30.36,30.37,195948.0,30.41,30.43,30.36,30.37,195948.0
2018-05-30 11:30:00,30.38,30.43,30.31,30.38,421136.0,30.38,30.43,30.31,30.38,421136.0
2018-05-30 12:00:00,30.38,30.39,30.34,30.35,254537.0,30.38,30.39,30.34,30.35,254537.0
2018-05-30 12:30:00,30.36,30.52,30.33,30.51,345932.0,30.36,30.52,30.33,30.51,345932.0
2018-05-30 13:00:00,30.51,30.58,30.46,30.51,207554.0,30.51,30.58,30.46,30.51,207554.0
2018-05-30 13:30:00,30.51,30.57,30.49,30.54,264514.0,30.51,30.57,30.49,30.54,264514.0
2018-05-30 14:00:00,30.54,30.57,30.53,30.55,178234.0,30.54,30.57,30.53,30.55,178234.0
2018-05-30 14:30:00,30.54,30.58,30.53,30.57,187692.0,30.54,30.58,30.53,30.57,187692.0
2018-05-30 15:00:00,30.57,30.57,30.48,30.5,222175.0,30.57,30.57,30.48,30.5,222175.0
2018-05-30 15:30:00,30.49,30.51,30.42,30.51,1068605.0,30.49,30.51,30.42,30.51,1068605.0
2018-05-31 09:30:00,30.34,30.79,30.34,30.75,660258.0,30.34,30.79,30.34,30.75,660258.0
2018-05-31 10:00:00,30.75,31.02,30.7,30.98,874085.0,30.75,31.02,30.7,30.98,874085.0
2018-05-31 10:30:00,30.97,30.98,30.65,30.67,341415.0,30.97,30.98,30.65,30.67,341415.0
2018-05-31 11:00:00,30.67,30.77,30.62,30.75,402921.0,30.67,30.77,30.62,30.75,402921.0
2018-05-31 11:30:00,30.75,30.8,30.63,30.64,218762.0,30.75,30.8,30.63,30.64,218762.0
2018-05-31 12:00:00,30.63,30.68,30.54,30.55,265613.0,30.63,30.68,30.54,30.55,265613.0
2018-05-31 12:30:00,30.54,30.61,30.5,30.57,717210.0,30.54,30.61,30.5,30.57,717210.0
2018-05-31 13:00:00,30.57,30.58,30.48,30.51,282163.0,30.57,30.58,30.48,30.51,282163.0
2018-05-31 13:30:00,30.52,30.52,30.42,30.45,200138.0,30.52,30.52,30.42,30.45,200138.0
2018-05-31 14:00:00,30.45,30.51,30.38,30.42,391024.0,30.45,30.51,30.38,30.42,391024.0
2018-05-31 14:30:00,30.42,30.44,30.36,30.4,211123.0,30.42,30.44,30.36,30.4,211123.0
2018-05-31 15:00:00,30.41,30.45,30.36,30.4,249296.0,30.41,30.45,30.36,30.4,249296.0
2018-05-31 15:30:00,30.39,30.42,30.31,30.38,963347.0,30.39,30.42,30.31,30.38,963347.0
2018-06-01 09:30:00,30.64,30.66,30.49,30.57,248784.0,30.64,30.66,30.49,30.57,248784.0
2018-06-01 10:00:00,30.57,30.61,30.35,30.46,872500.0,30.57,30.61,30.35,30.46,872500.0
2018-06-01 10:30:00,30.45,30.51,30.3,30.36,617200.0,30.45,30.51,30.3,30.36,617200.0
2018-06-01 11:00:00,30.36,30.52,30.34,30.45,448075.0,30.36,30.52,30.34,30.45,448075.0
2018-06-01 11:30:00,30.45,30.55,30.43,30.51,390271.0,30.45,30.55,30.43,30.51,390271.0
2018-06-01 12:00:00,30.51,30.58,30.47,30.5,309008.0,30.51,30.58,30.47,30.5,309008.0
2018-06-01 12:30:00,30.5,30.58,30.47,30.56,284408.0,30.5,30.58,30.47,30.56,284408.0
2018-06-01 13:00:00,30.56,30.66,30.55,30.62,347883.0,30.56,30.66,30.55,30.62,347883.0
2018-06-01 13:30:00,30.62,30.63,30.53,30.53,215428.0,30.62,30.63,30.53,30.53,215428.0
2018-06-01 14:00:00,30.54,30.58,30.5,30.54,295071.0,30.54,30.58,30.5,30.54,295071.0
2018-06-01 14:30:00,30.54,30.6,30.5,30.57,223523.0,30.54,30.6,30.5,30.57,223523.0
2018-06-01 15:00:00,30.56,30.57,30.49,30.52,188676.0,30.56,30.57,30.49,30.52,188676.0
2018-06-01 15:30:00,30.52,30.59,30.49,30.58,1052213.0,30.52,30.59,30.49,30.58,1052213.0
2018-06-04 09:30:00,30.79,30.81,30.67,30.7,236663.0,30.79,30.81,30.67,30.7,236663.0
2018-06-04 10:00:00,30.7,30.76,30.58,30.62,330527.0,30.7,30.76,30.58,30.62,330527.0
2018-06-04 10:30:00,30.62,30.62,30.47,30.51,220933.0,30.62,30.62,30.47,30.51,220933.0
2018-06-04 11:00:00,30.51,30.53,30.38,30.53,346369.0,30.51,30.53,30.38,30.53,346369.0
2018-06-04 11:30:00,30.53,30.55,30.48,30.5,265861.0,30.53,30.55,30.48,30.5,265861.0
2018-06-04 12:00:00,30.51,30.55,30.5,30.55,176833.0,30.51,30.55,30.5,30.55,176833.0
2018-06-04 12:30:00,30.55,30.61,30.53,30.61,202817.0,30.55,30.61,30.53,30.61,202817.0
2018-06-04 13:00:00,30.61,30.68,30.56,30.58,192645.0,30.61,30.68,30.56,30.58,192645.0
2018-06-04 13:30:00,30.59,30.65,30.55,30.58,258652.0,30.59,30.65,30.55,30.58,258652.0
2018-06-04 14:00:00,30.58,30.65,30.56,30.6,201008.0,30.58,30.65,30.56,30.6,201008.0
2018-06-04 14:30:00,30.6,30.66,30.59,30.64,197659.0,30.6,30.66,30.59,30.64,197659.0
2018-06-04 15:00:00,30.65,30.7,30.62,30.66,241182.0,30.65,30.7,30.62,30.66,241182.0
2018-06-04 15:30:00,30.65,30.67,30.59,30.6,775446.0,30.65,30.67,30.59,30.6,775446.0
2018-06-05 09:30:00,30.62,30.67,30.55,30.63,305834.0,30.62,30.67,30.55,30.63,305834.0
2018-06-05 10:00:00,30.63,30.65,30.55,30.58,282810.0,30.63,30.65,30.55,30.58,282810.0
2018-06-05 10:30:00,30.58,30.61,30.51,30.55,465960.0,30.58,30.61,30.51,30.55,465960.0
2018-06-05 11:00:00,30.55,30.61,30.49,30.56,357455.0,30.55,30.61,30.49,30.56,357455.0
2018-06-05 11:30:00,30.56,30.57,30.49,30.53,364764.0,30.56,30.57,30.49,30.53,364764.0
2018-06-05 12:00:00,30.54,30.57,30.51,30.53,152103.0,30.54,30.57,30.51,30.53,152103.0
2018-06-05 12:30:00,30.54,30.63,30.53,30.63,186625.0,30.54,30.63,30.53,30.63,186625.0
2018-06-05 13:00:00,30.63,30.71,30.59,30.67,202235.0,30.63,30.71,30.59,30.67,202235.0
2018-06-05 13:30:00,30.67,30.67,30.61,30.64,262617.0,30.67,30.67,30.61,30.64,262617.0
2018-06-05 14:00:00,30.64,30.7,30.61,30.69,239948.0,30.64,30.7,30.61,30.69,239948.0
2018-06-05 14:30:00,30.69,30.83,30.67,30.8,510735.0,30.69,30.83,30.67,30.8,510735.0
2018-06-05 15:00:00,30.79,30.8,30.65,30.68,328445.0,30.79,30.8,30.65,30.68,328445.0
2018-06-05 15:30:00,30.68,30.74,30.67,30.72,936895.0,30.68,30.74,30.67,30.72,936895.0
2018-06-06 09:30:00,30.8,30.81,30.61,30.67,253725.0,30.8,30.81,30.61,30.67,253725.0
2018-06-06 10:00:00,30.67,30.74,30.65,30.65,705554.0,30.67,30.74,30.65,30.65,705554.0
2018-06-06 10:30:00,30.65,30.72,30.59,30.71,489411.0,30.65,30.72,30.59,30.71,489411.0
2018-06-06 11:00:00,30.71,30.72,30.67,30.69,303623.0,30.71,30.72,30.67,30.69,303623.0
2018-06-06 11:30:00,30.69,30.73,30.64,30.68,292009.0,30.69,30.73,30.64,30.68,292009.0
2018-06-06 12:00:00,30.67,30.68,30.6,30.65,216875.0,30.67,30.68,30.6,30.65,216875.0
2018-06-06 12:30:00,30.66,30.71,30.64,30.7,172125.0,30.66,30.71,30.64,30.7,172125.0
2018-06-06 13:00:00,30.71,30.73,30.68,30.73,293769.0,30.71,30.73,30.68,30.73,293769.0
2018-06-06 13:30:00,30.73,30.73,30.68,30.71,392059.0,30.73,30.73,30.68,30.71,392059.0
2018-06-06 14:00:00,30.71,30.78,30.69,30.78,832267.0,30.71,30.78,30.69,30.78,832267.0
2018-06-06 14:30:00,30.78,30.9,30.76,30.8,545915.0,30.78,30.9,30.76,30.8,545915.0
2018-06-06 15:00:00,30.81,30.81,30.74,30.76,214802.0,30.81,30.81,30.74,30.76,214802.0
2018-06-06 15:30:00,30.76,30.79,30.72,30.78,666826.0,30.76,30.79,30.72,30.78,666826.0
2018-06-07 09:30:00,30.91,31.02,30.76,30.77,291778.0,30.91,31.02,30.76,30.77,291778.0
2018-06-07 10:00:00,30.77,30.82,30.54,30.55,435819.0,30.77,30.82,30.54,30.55,435819.0
2018-06-07 10:30:00,30.55,30.57,30.43,30.55,332253.0,30.55,30.57,30.43,30.55,332253.0
2018-06-07 11:00:00,30.55,30.63,30.46,30.59,585939.0,30.55,30.63,30.46,30.59,585939.0
2018-06-07 11:30:00,30.58,30.61,30.49,30.55,195434.0,30.58,30.61,30.49,30.55,195434.0
2018-06-07 12:00:00,30.55,30.6,30.53,30.57,139600.0,30.55,30.6,30.53,30.57,139600.0
2018-06-07 12:30:00,30.57,30.6,30.49,30.59,328876.0,30.57,30.6,30.49,30.59,328876.0
2018-06-07 13:00:00,30.58,30.61,30.49,30.53,332649.0,30.58,30.61,30.49,30.53,332649.0
2018-06-07 13:30:00,30.53,30.64,30.52,30.64,440558.0,30.53,30.64,30.52,30.64,440558.0
2018-06-07 14:00:00,30.64,30.91,30.62,30.91,863502.0,30.64,30.91,30.62,30.91,863502.0
2018-06-07 14:30:00,30.91,31.12,30.87,31.1,1444488.0,30.91,31.12,30.87,31.1,1444488.0
2018-06-07 15:00:00,31.09,31.16,30.97,31.15,1208594.0,31.09,31.16,30.97,31.15,1208594.0
2018-06-07 15:30:00,31.15,31.18,31.0,31.04,2241564.0,31.15,31.18,31.0,31.04,2241564.0
2018-06-08 09:30:00,31.07,31.51,31.04,31.21,1076700.0,31.07,31.51,31.04,31.21,1076700.0
2018-06-08 10:00:00,31.21,31.3,31.16,31.23,836659.0,31.21,31.3,31.16,31.23,836659.0
2018-06-08 10:30:00,31.23,31.31,31.15,31.28,590802.0,31.23,31.31,31.15,31.28,590802.0
2018-06-08 11:00:00,31.27,31.55,31.26,31.48,948315.0,31.27,31.55,31.26,31.48,948315.0
2018-06-08 11:30:00,31.49,31.61,31.36,31.58,779345.0,31.49,31.61,31.36,31.58,779345.0
2018-06-08 12:00:00,31.57,31.74,31.55,31.74,790159.0,31.57,31.74,31.55,31.74,790159.0
2018-06-08 12:30:00,31.74,31.86,31.67,31.71,815688.0,31.74,31.86,31.67,31.71,815688.0
2018-06-08 13:00:00,31.71,31.78,31.69,31.71,344846.0,31.71,31.78,31.69,31.71,344846.0
2018-06-08 13:30:00,31.71,31.77,31.61,31.75,509824.0,31.71,31.77,31.61,31.75,509824.0
2018-06-08 14:00:00,31.76,31.98,31.75,31.91,778531.0,31.76,31.98,31.75,31.91,778531.0
2018-06-08 14:30:00,31.91,31.94,31.82,31.85,741804.0,31.91,31.94,31.82,31.85,741804.0
2018-06-08 15:00:00,31.85,31.9,31.79,31.9,810704.0,31.85,31.9,31.79,31.9,810704.0
2018-06-08 15:30:00,31.9,31.96,31.78,31.95,2945767.0,31.9,31.96,31.78,31.95,2945767.0
2018-06-11 09:30:00,31.97,32.01,31.77,32.01,1185006.0,31.97,32.01,31.77,32.01,1185006.0
2018-06-11 10:00:00,32.01,32.06,31.9,32.06,1412045.0,32.01,32.06,31.9,32.06,1412045.0
2018-06-11 10:30:00,32.05,37.3,32.05,34.18,9716387.0,32.05,37.3,32.05,34.18,9716387.0
2018-06-11 11:00:00,34.19,34.51,33.96,34.19,3735324.0,34.19,34.51,33.96,34.19,3735324.0
2018-06-11 11:30:00,34.19,35.68,34.18,35.54,3541579.0,34.19,35.68,34.18,35.54,3541579.0
2018-06-11 12:00:00,35.54,35.65,34.61,34.8,3023569.0,35.54,35.65,34.61,34.8,3023569.0
2018-06-11 12:30:00,34.79,35.24,34.78,34.99,1576208.0,34.79,35.24,34.78,34.99,1576208.0
2018-06-11 13:00:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 13:30:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 14:00:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 14:30:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 15:00:00,34.66,34.8,34.0,34.47,4274875.0,34.66,34.8,34.0,34.47,4274875.0
2018-06-11 15:30:00,34.47,34.57,34.24,34.33,4206598.0,34.47,34.57,34.24,34.33,4206598.0
2018-06-12 09:30:00,34.91,35.21,34.51,34.63,2628983.0,34.91,35.21,34.51,34.63,2628983.0
2018-06-12 10:00:00,34.63,34.73,34.41,34.47,2371888.0,34.63,34.73,34.41,34.47,2371888.0
2018-06-12 10:30:00,34.46,34.47,33.91,34.07,2577249.0,34.46,34.47,33.91,34.07,2577249.0
2018-06-12 11:00:00,34.06,34.18,33.98,34.14,1234829.0,34.06,34.18,33.98,34.14,1234829.0
2018-06-12 11:30:00,34.13,34.14,33.84,33.91,1113961.0,34.13,34.14,33.84,33.91,1113961.0
2018-06-12 12:00:00,33.92,34.03,33.85,33.97,820218.0,33.92,34.03,33.85,33.97,820218.0
2018-06-12 12:30:00,33.98,33.98,33.81,33.81,587657.0,33.98,33.98,33.81,33.81,587657.0
2018-06-12 13:00:00,33.82,33.95,33.73,33.92,1457466.0,33.82,33.95,33.73,33.92,1457466.0
2018-06-12 13:30:00,33.91,34.0,33.81,33.95,959214.0,33.91,34.0,33.81,33.95,959214.0
2018-06-12 14:00:00,33.94,33.95,33.81,33.84,1004771.0,33.94,33.95,33.81,33.84,1004771.0
2018-06-12 14:30:00,33.84,33.88,33.77,33.86,589099.0,33.84,33.88,33.77,33.86,589099.0
2018-06-12 15:00:00,33.85,33.87,33.77,33.78,1260272.0,33.85,33.87,33.77,33.78,1260272.0
2018-06-12 15:30:00,33.77,33.89,33.71,33.84,2876235.0,33.77,33.89,33.71,33.84,2876235.0
2018-06-13 09:30:00,31.67,32.66,31.55,32.08,4321949.0,31.67,32.66,31.55,32.08,4321949.0
2018-06-13 10:00:00,32.08,32.21,31.78,32.04,2133176.0,32.08,32.21,31.78,32.04,2133176.0
2018-06-13 10:30:00,32.04,32.11,31.7,31.96,1592799.0,32.04,32.11,31.7,31.96,1592799.0
2018-06-13 11:00:00,31.96,32.25,31.85,32.25,1476351.0,31.96,32.25,31.85,32.25,1476351.0
2018-06-13 11:30:00,32.25,32.27,31.99,32.02,775951.0,32.25,32.27,31.99,32.02,775951.0
2018-06-13 12:00:00,32.02,32.15,32.02,32.09,513962.0,32.02,32.15,32.02,32.09,513962.0
2018-06-13 12:30:00,32.09,32.09,31.89,32.0,894071.0,32.09,32.09,31.89,32.0,894071.0
2018-06-13 13:00:00,31.99,32.07,31.97,31.98,572794.0,31.99,32.07,31.97,31.98,572794.0
2018-06-13 13:30:00,31.98,32.03,31.92,32.0,530866.0,31.98,32.03,31.92,32.0,530866.0
2018-06-13 14:00:00,32.0,32.01,31.81,31.85,842533.0,32.0,32.01,31.81,31.85,842533.0
2018-06-13 14:30:00,31.85,31.94,31.82,31.9,975764.0,31.85,31.94,31.82,31.9,975764.0
2018-06-13 15:00:00,31.9,31.97,31.75,31.78,1026421.0,31.9,31.97,31.75,31.78,1026421.0
2018-06-13 15:30:00,31.78,31.8,31.66,31.72,2526320.0,31.78,31.8,31.66,31.72,2526320.0
2018-06-14 09:30:00,32.54,32.64,32.24,32.26,2162299.0,32.54,32.64,32.24,32.26,2162299.0
2018-06-14 10:00:00,32.27,32.42,32.23,32.38,675382.0,32.27,32.42,32.23,32.38,675382.0
2018-06-14 10:30:00,32.38,32.47,32.17,32.27,935382.0,32.38,32.47,32.17,32.27,935382.0
2018-06-14 11:00:00,32.26,32.32,32.22,32.27,379743.0,32.26,32.32,32.22,32.27,379743.0
2018-06-14 11:30:00,32.27,32.42,32.27,32.29,350527.0,32.27,32.42,32.27,32.29,350527.0
2018-06-14 12:00:00,32.29,32.51,32.28,32.4,493682.0,32.29,32.51,32.28,32.4,493682.0
2018-06-14 12:30:00,32.4,32.44,32.34,32.35,195895.0,32.4,32.44,32.34,32.35,195895.0
2018-06-14 13:00:00,32.36,32.65,32.31,32.63,1152846.0,32.36,32.65,32.31,32.63,1152846.0
2018-06-14 13:30:00,32.62,32.69,32.48,32.53,502529.0,32.62,32.69,32.48,32.53,502529.0
2018-06-14 14:00:00,32.53,32.64,32.51,32.6,729657.0,32.53,32.64,32.51,32.6,729657.0
2018-06-14 14:30:00,32.6,32.76,32.53,32.65,1303906.0,32.6,32.76,32.53,32.65,1303906.0
2018-06-14 15:00:00,32.65,32.67,32.46,32.55,927583.0,32.65,32.67,32.46,32.55,927583.0
2018-06-14 15:30:00,32.55,32.56,32.46,32.53,1092643.0,32.55,32.56,32.46,32.53,1092643.0
2018-06-15 09:30:00,32.59,32.73,32.45,32.68,1857859.0,32.59,32.73,32.45,32.68,1857859.0
2018-06-15 10:00:00,32.66,32.76,32.46,32.49,956335.0,32.66,32.76,32.46,32.49,956335.0
2018-06-15 10:30:00,32.48,32.53,32.35,32.51,1072500.0,32.48,32.53,32.35,32.51,1072500.0
2018-06-15 11:00:00,32.51,32.65,32.5,32.59,360642.0,32.51,32.65,32.5,32.59,360642.0
2018-06-15 11:30:00,32.59,32.68,32.53,32.68,298613.0,32.59,32.68,32.53,32.68,298613.0
2018-06-15 12:00:00,32.68,32.8,32.61,32.66,278953.0,32.68,32.8,32.61,32.66,278953.0
2018-06-15 12:30:00,32.66,32.83,32.65,32.78,308154.0,32.66,32.83,32.65,32.78,308154.0
2018-06-15 13:00:00,32.78,32.83,32.64,32.65,291390.0,32.78,32.83,32.64,32.65,291390.0
2018-06-15 13:30:00,32.65,32.71,32.59,32.59,319210.0,32.65,32.71,32.59,32.59,319210.0
2018-06-15 14:00:00,32.59,32.61,32.53,32.59,191439.0,32.59,32.61,32.53,32.59,191439.0
2018-06-15 14:30:00,32.59,32.83,32.58,32.8,562835.0,32.59,32.83,32.58,32.8,562835.0
2018-06-15 15:00:00,32.8,32.89,32.77,32.85,653171.0,32.8,32.89,32.77,32.85,653171.0
2018-06-15 15:30:00,32.86,32.99,32.83,32.96,1855031.0,32.86,32.99,32.83,32.96,1855031.0
2018-06-18 09:30:00,32.64,32.73,31.98,32.02,643235.0,32.64,32.73,31.98,32.02,643235.0
2018-06-18 10:00:00,32.02,32.16,31.92,31.99,462047.0,32.02,32.16,31.92,31.99,462047.0
2018-06-18 10:30:00,31.99,32.18,31.94,32.0,493042.0,31.99,32.18,31.94,32.0,493042.0
2018-06-18 11:00:00,32.0,32.01,31.8,31.95,456410.0,32.0,32.01,31.8,31.95,456410.0
2018-06-18 11:30:00,31.95,32.18,31.93,32.16,406804.0,31.95,32.18,31.93,32.16,406804.0
2018-06-18 12:00:00,32.16,32.31,32.15,32.25,377437.0,32.16,32.31,32.15,32.25,377437.0
2018-06-18 12:30:00,32.25,32.34,32.23,32.34,220625.0,32.25,32.34,32.23,32.34,220625.0
2018-06-18 13:00:00,32.34,32.45,32.33,32.38,317903.0,32.34,32.45,32.33,32.38,317903.0
2018-06-18 13:30:00,32.39,32.53,32.39,32.52,407040.0,32.39,32.53,32.39,32.52,407040.0
2018-06-18 14:00:00,32.52,32.52,32.44,32.48,247395.0,32.52,32.52,32.44,32.48,247395.0
2018-06-18 14:30:00,32.48,32.54,32.33,32.37,228691.0,32.48,32.54,32.33,32.37,228691.0
2018-06-18 15:00:00,32.37,32.39,32.24,32.28,339393.0,32.37,32.39,32.24,32.28,339393.0
2018-06-18 15:30:00,32.27,32.35,32.21,32.3,854689.0,32.27,32.35,32.21,32.3,854689.0
2018-06-19 09:30:00,31.97,32.1,31.84,31.91,325088.0,31.97,32.1,31.84,31.91,325088.0
2018-06-19 10:00:00,31.91,31.94,31.8,31.85,283734.0,31.91,31.94,31.8,31.85,283734.0
2018-06-19 10:30:00,31.85,31.96,31.79,31.93,298419.0,31.85,31.96,31.79,31.93,298419.0
2018-06-19 11:00:00,31.92,32.05,31.92,32.0,337394.0,31.92,32.05,31.92,32.0,337394.0
2018-06-19 11:30:00,32.01,32.02,31.89,31.96,399902.0,32.01,32.02,31.89,31.96,399902.0
2018-06-19 12:00:00,31.96,31.97,31.81,31.85,376299.0,31.96,31.97,31.81,31.85,376299.0
2018-06-19 12:30:00,31.85,31.91,31.8,31.91,280227.0,31.85,31.91,31.8,31.91,280227.0
2018-06-19 13:00:00,31.91,31.93,31.88,31.9,246477.0,31.91,31.93,31.88,31.9,246477.0
2018-06-19 13:30:00,31.89,31.93,31.89,31.92,325092.0,31.89,31.93,31.89,31.92,325092.0
2018-06-19 14:00:00,31.92,31.93,31.83,31.85,274625.0,31.92,31.93,31.83,31.85,274625.0
2018-06-19 14:30:00,31.84,31.91,31.84,31.9,361650.0,31.84,31.91,31.84,31.9,361650.0
2018-06-19 15:00:00,31.9,31.92,31.87,31.9,498348.0,31.9,31.92,31.87,31.9,498348.0
2018-06-19 15:30:00,31.9,31.92,31.81,31.91,1013704.0,31.9,31.92,31.81,31.91,1013704.0
2018-06-20 09:30:00,31.95,32.22,31.87,32.11,338466.0,31.95,32.22,31.87,32.11,338466.0
2018-06-20 10:00:00,32.11,32.49,32.08,32.29,921659.0,32.11,32.49,32.08,32.29,921659.0
2018-06-20 10:30:00,32.29,32.53,32.28,32.36,474921.0,32.29,32.53,32.28,32.36,474921.0
2018-06-20 11:00:00,32.36,32.45,32.28,32.32,436054.0,32.36,32.45,32.28,32.32,436054.0
2018-06-20 11:30:00,32.32,32.48,32.32,32.45,314085.0,32.32,32.48,32.32,32.45,314085.0
2018-06-20 12:00:00,32.45,32.46,32.34,32.36,144470.0,32.45,32.46,32.34,32.36,144470.0
2018-06-20 12:30:00,32.35,32.39,32.33,32.39,177915.0,32.35,32.39,32.33,32.39,177915.0
2018-06-20 13:00:00,32.39,32.45,32.31,32.35,354942.0,32.39,32.45,32.31,32.35,354942.0
2018-06-20 13:30:00,32.35,32.38,32.25,32.26,321829.0,32.35,32.38,32.25,32.26,321829.0
2018-06-20 14:00:00,32.26,32.26,32.16,32.18,255308.0,32.26,32.26,32.16,32.18,255308.0
2018-06-20 14:30:00,32.17,32.18,32.11,32.12,313774.0,32.17,32.18,32.11,32.12,313774.0
2018-06-20 15:00:00,32.13,32.22,32.1,32.16,371315.0,32.13,32.22,32.1,32.16,371315.0
2018-06-20 15:30:00,32.15,32.23,32.15,32.23,1224570.0,32.15,32.23,32.15,32.23,1224570.0
2018-06-21 09:30:00,32.28,32.57,32.27,32.52,291324.0,32.28,32.57,32.27,32.52,291324.0
2018-06-21 10:00:00,32.52,32.58,32.13,32.23,575233.0,32.52,32.58,32.13,32.23,575233.0
2018-06-21 10:30:00,32.23,32.39,32.17,32.37,415661.0,32.23,32.39,32.17,32.37,415661.0
2018-06-21 11:00:00,32.37,32.46,32.23,32.3,593106.0,32.37,32.46,32.23,32.3,593106.0
2018-06-21 11:30:00,32.3,32.36,32.22,32.23,351170.0,32.3,32.36,32.22,32.23,351170.0
2018-06-21 12:00:00,32.23,32.27,32.16,32.2,152492.0,32.23,32.27,32.16,32.2,152492.0
2018-06-21 12:30:00,32.2,32.25,32.16,32.18,130493.0,32.2,32.25,32.16,32.18,130493.0
2018-06-21 13:00:00,32.19,32.31,32.17,32.26,152425.0,32.19,32.31,32.17,32.26,152425.0
2018-06-21 13:30:00,32.25,32.26,32.19,32.24,113289.0,32.25,32.26,32.19,32.24,113289.0
2018-06-21 14:00:00,32.24,32.28,32.19,32.2,112318.0,32.24,32.28,32.19,32.2,112318.0
2018-06-21 14:30:00,32.2,32.23,32.13,32.13,181670.0,32.2,32.23,32.13,32.13,181670.0
2018-06-21 15:00:00,32.13,32.23,32.05,32.14,272134.0,32.13,32.23,32.05,32.14,272134.0
2018-06-21 15:30:00,32.13,32.15,32.06,32.14,425665.0,32.13,32.15,32.06,32.14,425665.0
2018-06-22 09:30:00,32.33,32.65,32.22,32.58,571486.0,32.33,32.65,32.22,32.58,571486.0
2018-06-22 10:00:00,32.58,32.88,32.57,32.69,1211318.0,32.58,32.88,32.57,32.69,1211318.0
2018-06-22 10:30:00,32.69,32.83,32.66,32.77,468475.0,32.69,32.83,32.66,32.77,468475.0
2018-06-22 11:00:00,32.77,32.8,32.71,32.75,224230.0,32.77,32.8,32.71,32.75,224230.0
2018-06-22 11:30:00,32.75,32.9,32.73,32.87,196044.0,32.75,32.9,32.73,32.87,196044.0
2018-06-22 12:00:00,32.86,33.03,32.85,33.01,297874.0,32.86,33.03,32.85,33.01,297874.0
2018-06-22 12:30:00,33.01,33.02,32.89,32.97,273368.0,33.01,33.02,32.89,32.97,273368.0
2018-06-22 13:00:00,32.97,32.99,32.94,32.94,250417.0,32.97,32.99,32.94,32.94,250417.0
2018-06-22 13:30:00,32.94,32.95,32.85,32.85,155307.0,32.94,32.95,32.85,32.85,155307.0
2018-06-22 14:00:00,32.86,32.86,32.75,32.8,382086.0,32.86,32.86,32.75,32.8,382086.0
2018-06-22 14:30:00,32.8,32.84,32.79,32.83,242740.0,32.8,32.84,32.79,32.83,242740.0
2018-06-22 15:00:00,32.83,32.83,32.76,32.76,278340.0,32.83,32.83,32.76,32.76,278340.0
2018-06-22 15:30:00,32.76,32.77,32.62,32.63,1221058.0,32.76,32.77,32.62,32.63,1221058.0
2018-06-25 09:30:00,32.61,32.62,32.1,32.13,281200.0,32.61,32.62,32.1,32.13,281200.0
2018-06-25 10:00:00,32.14,32.43,32.14,32.42,228424.0,32.14,32.43,32.14,32.42,228424.0
2018-06-25 10:30:00,32.42,32.45,32.25,32.29,221036.0,32.42,32.45,32.25,32.29,221036.0
2018-06-25 11:00:00,32.29,32.32,32.1,32.1,135346.0,32.29,32.32,32.1,32.1,135346.0
2018-06-25 11:30:00,32.11,32.19,32.08,32.16,115539.0,32.11,32.19,32.08,32.16,115539.0
2018-06-25 12:00:00,32.16,32.17,32.0,32.12,210502.0,32.16,32.17,32.0,32.12,210502.0
2018-06-25 12:30:00,32.12,32.26,32.08,32.25,170780.0,32.12,32.26,32.08,32.25,170780.0
2018-06-25 13:00:00,32.25,32.26,32.1,32.15,110925.0,32.25,32.26,32.1,32.15,110925.0
2018-06-25 13:30:00,32.15,32.25,32.14,32.16,76355.0,32.15,32.25,32.14,32.16,76355.0
2018-06-25 14:00:00,32.16,32.17,32.09,32.11,139194.0,32.16,32.17,32.09,32.11,139194.0
2018-06-25 14:30:00,32.11,32.12,31.88,31.95,323051.0,32.11,32.12,31.88,31.95,323051.0
2018-06-25 15:00:00,31.95,32.01,31.89,31.96,410572.0,31.95,32.01,31.89,31.96,410572.0
2018-06-25 15:30:00,31.96,32.2,31.96,32.12,893983.0,31.96,32.2,31.96,32.12,893983.0
2018-06-26 09:30:00,32.18,32.26,32.04,32.08,458987.0,32.18,32.26,32.04,32.08,458987.0
2018-06-26 10:00:00,32.08,32.19,31.96,32.06,460516.0,32.08,32.19,31.96,32.06,460516.0
2018-06-26 10:30:00,32.06,32.08,31.85,32.01,345889.0,32.06,32.08,31.85,32.01,345889.0
2018-06-26 11:00:00,32.01,32.07,31.97,32.02,461092.0,32.01,32.07,31.97,32.02,461092.0
2018-06-26 11:30:00,32.02,32.05,31.95,32.0,199316.0,32.02,32.05,31.95,32.0,199316.0
2018-06-26 12:00:00,31.99,32.11,31.99,32.11,297900.0,31.99,32.11,31.99,32.11,297900.0
2018-06-26 12:30:00,32.11,32.18,32.09,32.16,94414.0,32.11,32.18,32.09,32.16,94414.0
2018-06-26 13:00:00,32.15,32.24,32.13,32.16,130217.0,32.15,32.24,32.13,32.16,130217.0
2018-06-26 13:30:00,32.16,32.18,32.12,32.14,120932.0,32.16,32.18,32.12,32.14,120932.0
2018-06-26 14:00:00,32.14,32.18,32.12,32.13,144919.0,32.14,32.18,32.12,32.13,144919.0
2018-06-26 14:30:00,32.13,32.19,32.09,32.12,212513.0,32.13,32.19,32.09,32.12,212513.0
2018-06-26 15:00:00,32.11,32.13,32.04,32.07,307697.0,32.11,32.13,32.04,32.07,307697.0
2018-06-26 15:30:00,32.08,32.14,32.0,32.0,1104578.0,32.08,32.14,32.0,32.0,1104578.0
2018-06-27 09:30:00,32.21,32.65,32.21,32.64,570749.0,32.21,32.65,32.21,32.64,570749.0
2018-06-27 10:00:00,32.63,32.65,32.38,32.58,412593.0,32.63,32.65,32.38,32.58,412593.0
2018-06-27 10:30:00,32.58,32.63,32.47,32.58,582624.0,32.58,32.63,32.47,32.58,582624.0
2018-06-27 11:00:00,32.58,32.64,32.33,32.38,400922.0,32.58,32.64,32.33,32.38,400922.0
2018-06-27 11:30:00,32.37,32.45,32.34,32.36,196170.0,32.37,32.45,32.34,32.36,196170.0
2018-06-27 12:00:00,32.36,32.4,32.32,32.35,154690.0,32.36,32.4,32.32,32.35,154690.0
2018-06-27 12:30:00,32.34,32.39,32.25,32.25,465138.0,32.34,32.39,32.25,32.25,465138.0
2018-06-27 13:00:00,32.25,32.31,32.09,32.23,602077.0,32.25,32.31,32.09,32.23,602077.0
2018-06-27 13:30:00,32.23,32.26,32.09,32.14,214553.0,32.23,32.26,32.09,32.14,214553.0
2018-06-27 14:00:00,32.13,32.17,32.08,32.11,167689.0,32.13,32.17,32.08,32.11,167689.0
2018-06-27 14:30:00,32.11,32.18,32.0,32.02,200270.0,32.11,32.18,32.0,32.02,200270.0
2018-06-27 15:00:00,32.02,32.06,31.88,32.03,236729.0,32.02,32.06,31.88,32.03,236729.0
2018-06-27 15:30:00,32.04,32.04,31.85,31.87,770242.0,32.04,32.04,31.85,31.87,770242.0
2018-06-28 09:30:00,31.87,32.08,31.78,31.98,302940.0,31.87,32.08,31.78,31.98,302940.0
2018-06-28 10:00:00,31.99,32.01,31.85,31.91,313100.0,31.99,32.01,31.85,31.91,313100.0
2018-06-28 10:30:00,31.91,32.11,31.81,32.07,374037.0,31.91,32.11,31.81,32.07,374037.0
2018-06-28 11:00:00,32.09,32.35,32.07,32.33,349495.0,32.09,32.35,32.07,32.33,349495.0
2018-06-28 11:30:00,32.34,32.37,32.27,32.34,225878.0,32.34,32.37,32.27,32.34,225878.0
2018-06-28 12:00:00,32.34,32.47,32.33,32.39,522977.0,32.34,32.47,32.33,32.39,522977.0
2018-06-28 12:30:00,32.4,32.48,32.34,32.45,303511.0,32.4,32.48,32.34,32.45,303511.0
2018-06-28 13:00:00,32.44,32.5,32.37,32.47,150198.0,32.44,32.5,32.37,32.47,150198.0
2018-06-28 13:30:00,32.46,32.5,32.38,32.4,263562.0,32.46,32.5,32.38,32.4,263562.0
2018-06-28 14:00:00,32.4,32.41,32.33,32.33,266755.0,32.4,32.41,32.33,32.33,266755.0
2018-06-28 14:30:00,32.33,32.48,32.33,32.47,313484.0,32.33,32.48,32.33,32.47,313484.0
2018-06-28 15:00:00,32.46,32.56,32.42,32.44,278439.0,32.46,32.56,32.42,32.44,278439.0
2018-06-28 15:30:00,32.44,32.63,32.43,32.51,1143987.0,32.44,32.63,32.43,32.51,1143987.0
2018-06-29 09:30:00,32.5,32.78,32.43,32.54,411907.0,32.5,32.78,32.43,32.54,411907.0
2018-06-29 10:00:00,32.53,32.66,32.42,32.48,448926.0,32.53,32.66,32.42,32.48,448926.0
2018-06-29 10:30:00,32.48,32.75,32.46,32.75,255042.0,32.48,32.75,32.46,32.75,255042.0
2018-06-29 11:00:00,32.75,32.75,32.64,32.69,219448.0,32.75,32.75,32.64,32.69,219448.0
2018-06-29 11:30:00,32.69,32.71,32.49,32.56,323334.0,32.69,32.71,32.49,32.56,323334.0
2018-06-29 12:00:00,32.55,32.7,32.55,32.62,131572.0,32.55,32.7,32.55,32.62,131572.0
2018-06-29 12:30:00,32.62,32.66,32.59,32.63,368905.0,32.62,32.66,32.59,32.63,368905.0
2018-06-29 13:00:00,32.63,32.79,32.63,32.76,317724.0,32.63,32.79,32.63,32.76,317724.0
2018-06-29 13:30:00,32.75,32.87,32.75,32.83,538397.0,32.75,32.87,32.75,32.83,538397.0
2018-06-29 14:00:00,32.83,32.87,32.74,32.82,472790.0,32.83,32.87,32.74,32.82,472790.0
2018-06-29 14:30:00,32.81,32.87,32.75,32.86,318053.0,32.81,32.87,32.75,32.86,318053.0
2018-06-29 15:00:00,32.86,32.88,32.8,32.83,468326.0,32.86,32.88,32.8,32.83,468326.0
2018-06-29 15:30:00,32.83,32.88,32.68,32.7,2313121.0,32.83,32.88,32.68,32.7,2313121.0
2018-07-02 09:30:00,32.51,32.67,32.35,32.66,510339.0,32.51,32.67,32.35,32.66,510339.0
2018-07-02 10:00:00,32.65,32.74,32.59,32.71,329169.0,32.65,32.74,32.59,32.71,329169.0
2018-07-02 10:30:00,32.71,32.87,32.7,32.86,242497.0,32.71,32.87,32.7,32.86,242497.0
2018-07-02 11:00:00,32.87,32.88,32.69,32.73,184995.0,32.87,32.88,32.69,32.73,184995.0
2018-07-02 11:30:00,32.73,32.81,32.67,32.74,163098.0,32.73,32.81,32.67,32.74,163098.0
2018-07-02 12:00:00,32.75,32.75,32.64,32.66,128798.0,32.75,32.75,32.64,32.66,128798.0
2018-07-02 12:30:00,32.65,32.77,32.65,32.73,193853.0,32.65,32.77,32.65,32.73,193853.0
2018-07-02 13:00:00,32.73,32.73,32.59,32.6,228034.0,32.73,32.73,32.59,32.6,228034.0
2018-07-02 13:30:00,32.6,32.75,32.58,32.74,256248.0,32.6,32.75,32.58,32.74,256248.0
2018-07-02 14:00:00,32.75,32.88,32.73,32.87,277891.0,32.75,32.88,32.73,32.87,277891.0
2018-07-02 14:30:00,32.88,32.91,32.84,32.88,219050.0,32.88,32.91,32.84,32.88,219050.0
2018-07-02 15:00:00,32.88,32.91,32.81,32.89,307385.0,32.88,32.91,32.81,32.89,307385.0
2018-07-02 15:30:00,32.89,32.9,32.73,32.83,1105407.0,32.89,32.9,32.73,32.83,1105407.0
2018-07-03 09:30:00,32.94,33.06,32.85,33.02,397463.0,32.94,33.06,32.85,33.02,397463.0
2018-07-03 10:00:00,33.03,33.23,33.01,33.2,369717.0,33.03,33.23,33.01,33.2,369717.0
2018-07-03 10:30:00,33.2,33.31,33.19,33.24,424697.0,33.2,33.31,33.19,33.24,424697.0
2018-07-03 11:00:00,33.23,33.29,33.18,33.25,362404.0,33.23,33.29,33.18,33.25,362404.0
2018-07-03 11:30:00,33.25,33.32,33.21,33.3,347644.0,33.25,33.32,33.21,33.3,347644.0
2018-07-03 12:00:00,33.3,33.35,33.28,33.3,762767.0,33.3,33.35,33.28,33.3,762767.0
2018-07-03 12:30:00,33.3,33.3,33.17,33.24,866600.0,33.3,33.3,33.17,33.24,866600.0
2018-07-05 09:30:00,33.23,33.65,32.94,32.94,877320.0,33.23,33.65,32.94,32.94,877320.0
2018-07-05 10:00:00,32.96,33.01,32.7,33.0,454955.0,32.96,33.01,32.7,33.0,454955.0
2018-07-05 10:30:00,32.99,33.02,32.81,33.0,512568.0,32.99,33.02,32.81,33.0,512568.0
2018-07-05 11:00:00,32.99,33.15,32.98,33.13,323851.0,32.99,33.15,32.98,33.13,323851.0
2018-07-05 11:30:00,33.12,33.24,33.09,33.21,255097.0,33.12,33.24,33.09,33.21,255097.0
2018-07-05 12:00:00,33.21,33.34,33.21,33.28,268239.0,33.21,33.34,33.21,33.28,268239.0
2018-07-05 12:30:00,33.27,33.28,33.07,33.13,248303.0,33.27,33.28,33.07,33.13,248303.0
2018-07-05 13:00:00,33.13,33.2,33.13,33.15,161766.0,33.13,33.2,33.13,33.15,161766.0
2018-07-05 13:30:00,33.15,33.17,33.05,33.07,179284.0,33.15,33.17,33.05,33.07,179284.0
2018-07-05 14:00:00,33.07,33.2,33.06,33.13,586806.0,33.07,33.2,33.06,33.13,586806.0
2018-07-05 14:30:00,33.13,33.16,33.08,33.11,186395.0,33.13,33.16,33.08,33.11,186395.0
2018-07-05 15:00:00,33.12,33.19,33.11,33.12,225982.0,33.12,33.19,33.11,33.12,225982.0
2018-07-05 15:30:00,33.11,33.27,33.1,33.23,790929.0,33.11,33.27,33.1,33.23,790929.0
2018-07-06 09:30:00,33.39,33.55,33.31,33.54,212332.0,33.39,33.55,33.31,33.54,212332.0
2018-07-06 10:00:00,33.54,33.66,33.47,33.47,365995.0,33.54,33.66,33.47,33.47,365995.0
2018-07-06 10:30:00,33.47,33.58,33.42,33.55,150381.0,33.47,33.58,33.42,33.55,150381.0
2018-07-06 11:00:00,33.55,33.65,33.52,33.64,156421.0,33.55,33.65,33.52,33.64,156421.0
2018-07-06 11:30:00,33.64,33.74,33.62,33.64,235287.0,33.64,33.74,33.62,33.64,235287.0
2018-07-06 12:00:00,33.64,33.76,33.6,33.73,162063.0,33.64,33.76,33.6,33.73,162063.0
2018-07-06 12:30:00,33.73,33.73,33.61,33.63,133729.0,33.73,33.73,33.61,33.63,133729.0
2018-07-06 13:00:00,33.63,33.68,33.53,33.55,163198.0,33.63,33.68,33.53,33.55,163198.0
2018-07-06 13:30:00,33.55,33.61,33.53,33.59,127609.0,33.55,33.61,33.53,33.59,127609.0
2018-07-06 14:00:00,33.59,33.61,33.52,33.55,256745.0,33.59,33.61,33.52,33.55,256745.0
2018-07-06 14:30:00,33.54,33.62,33.54,33.58,174260.0,33.54,33.62,33.54,33.58,174260.0
2018-07-06 15:00:00,33.58,33.62,33.57,33.62,231278.0,33.58,33.62,33.57,33.62,231278.0
2018-07-06 15:30:00,33.62,33.65,33.52,33.61,1015463.0,33.62,33.65,33.52,33.61,1015463.0
2018-07-09 09:30:00,33.82,33.98,33.74,33.8,500470.0,33.82,33.98,33.74,33.8,500470.0
2018-07-09 10:00:00,33.79,33.81,33.66,33.73,278118.0,33.79,33.81,33.66,33.73,278118.0
2018-07-09 10:30:00,33.72,33.76,33.61,33.67,148636.0,33.72,33.76,33.61,33.67,148636.0
2018-07-09 11:00:00,33.68,33.71,33.62,33.69,156121.0,33.68,33.71,33.62,33.69,156121.0
2018-07-09 11:30:00,33.69,33.75,33.66,33.7,149293.0,33.69,33.75,33.66,33.7,149293.0
2018-07-09 12:00:00,33.7,33.77,33.69,33.73,139367.0,33.7,33.77,33.69,33.73,139367.0
2018-07-09 12:30:00,33.72,33.73,33.67,33.68,117543.0,33.72,33.73,33.67,33.68,117543.0
2018-07-09 13:00:00,33.68,33.7,33.58,33.64,127154.0,33.68,33.7,33.58,33.64,127154.0
2018-07-09 13:30:00,33.63,33.75,33.62,33.74,131260.0,33.63,33.75,33.62,33.74,131260.0
2018-07-09 14:00:00,33.74,33.75,33.7,33.73,99566.0,33.74,33.75,33.7,33.73,99566.0
2018-07-09 14:30:00,33.73,33.75,33.68,33.71,172224.0,33.73,33.75,33.68,33.71,172224.0
2018-07-09 15:00:00,33.71,33.75,33.69,33.73,174998.0,33.71,33.75,33.69,33.73,174998.0
2018-07-09 15:30:00,33.73,33.8,33.72,33.79,643200.0,33.73,33.8,33.72,33.79,643200.0
2018-07-10 09:30:00,33.94,34.02,33.82,33.9,996789.0,33.94,34.02,33.82,33.9,996789.0
2018-07-10 10:00:00,33.9,33.98,33.85,33.98,398592.0,33.9,33.98,33.85,33.98,398592.0
2018-07-10 10:30:00,33.98,34.08,33.97,34.02,306396.0,33.98,34.08,33.97,34.02,306396.0
2018-07-10 11:00:00,34.02,34.09,33.93,33.99,554669.0,34.02,34.09,33.93,33.99,554669.0
2018-07-10 11:30:00,34.0,34.03,33.98,34.02,329295.0,34.0,34.03,33.98,34.02,329295.0
2018-07-10 12:00:00,34.02,34.05,33.94,34.01,244129.0,34.02,34.05,33.94,34.01,244129.0
2018-07-10 12:30:00,34.02,34.06,33.95,33.95,270567.0,34.02,34.06,33.95,33.95,270567.0
2018-07-10 13:00:00,33.95,33.98,33.8,33.83,366164.0,33.95,33.98,33.8,33.83,366164.0
2018-07-10 13:30:00,33.83,33.83,33.74,33.77,182878.0,33.83,33.83,33.74,33.77,182878.0
2018-07-10 14:00:00,33.78,33.8,33.65,33.73,346490.0,33.78,33.8,33.65,33.73,346490.0
2018-07-10 14:30:00,33.73,33.74,33.63,33.66,252628.0,33.73,33.74,33.63,33.66,252628.0
2018-07-10 15:00:00,33.66,33.66,33.52,33.54,404962.0,33.66,33.66,33.52,33.54,404962.0
2018-07-10 15:30:00,33.54,33.6,33.52,33.55,1318626.0,33.54,33.6,33.52,33.55,1318626.0
2018-07-11 09:30:00,33.22,33.49,33.1,33.36,492480.0,33.22,33.49,33.1,33.36,492480.0
2018-07-11 10:00:00,33.36,33.49,33.31,33.48,404865.0,33.36,33.49,33.31,33.48,404865.0
2018-07-11 10:30:00,33.47,33.48,33.28,33.4,397240.0,33.47,33.48,33.28,33.4,397240.0
2018-07-11 11:00:00,33.41,33.52,33.35,33.37,187880.0,33.41,33.52,33.35,33.37,187880.0
2018-07-11 11:30:00,33.36,33.44,33.34,33.37,161834.0,33.36,33.44,33.34,33.37,161834.0
2018-07-11 12:00:00,33.37,33.39,33.3,33.37,144428.0,33.37,33.39,33.3,33.37,144428.0
2018-07-11 12:30:00,33.37,33.42,33.31,33.34,104982.0,33.37,33.42,33.31,33.34,104982.0
2018-07-11 13:00:00,33.35,33.39,33.3,33.38,123753.0,33.35,33.39,33.3,33.38,123753.0
2018-07-11 13:30:00,33.38,33.41,33.32,33.35,94433.0,33.38,33.41,33.32,33.35,94433.0
2018-07-11 14:00:00,33.36,33.43,33.32,33.42,120719.0,33.36,33.43,33.32,33.42,120719.0
2018-07-11 14:30:00,33.43,33.45,33.36,33.38,165539.0,33.43,33.45,33.36,33.38,165539.0
2018-07-11 15:00:00,33.37,33.46,33.34,33.36,266437.0,33.37,33.46,33.34,33.36,266437.0
2018-07-11 15:30:00,33.36,33.44,33.3,33.34,699492.0,33.36,33.44,33.3,33.34,699492.0
2018-07-12 09:30:00,33.69,33.79,33.49,33.59,332197.0,33.69,33.79,33.49,33.59,332197.0
2018-07-12 10:00:00,33.58,33.58,33.45,33.56,182471.0,33.58,33.58,33.45,33.56,182471.0
2018-07-12 10:30:00,33.56,33.63,33.39,33.59,291737.0,33.56,33.63,33.39,33.59,291737.0
2018-07-12 11:00:00,33.59,33.59,33.52,33.54,150914.0,33.59,33.59,33.52,33.54,150914.0
2018-07-12 11:30:00,33.55,33.58,33.51,33.56,110138.0,33.55,33.58,33.51,33.56,110138.0
2018-07-12 12:00:00,33.56,33.57,33.5,33.51,129567.0,33.56,33.57,33.5,33.51,129567.0
2018-07-12 12:30:00,33.52,33.56,33.43,33.54,167186.0,33.52,33.56,33.43,33.54,167186.0
2018-07-12 13:00:00,33.55,33.57,33.5,33.57,144949.0,33.55,33.57,33.5,33.57,144949.0
2018-07-12 13:30:00,33.57,33.59,33.48,33.49,189101.0,33.57,33.59,33.48,33.49,189101.0
2018-07-12 14:00:00,33.48,33.51,33.46,33.5,172809.0,33.48,33.51,33.46,33.5,172809.0
2018-07-12 14:30:00,33.5,33.5,33.43,33.44,154752.0,33.5,33.5,33.43,33.44,154752.0
2018-07-12 15:00:00,33.44,33.45,33.33,33.35,411658.0,33.44,33.45,33.33,33.35,411658.0
2018-07-12 15:30:00,33.35,33.38,33.32,33.34,1354805.0,33.35,33.38,33.32,33.34,1354805.0
2018-07-13 09:30:00,33.56,33.65,33.26,33.36,557186.0,33.56,33.65,33.26,33.36,557186.0
2018-07-13 10:00:00,33.36,33.53,33.28,33.5,286533.0,33.36,33.53,33.28,33.5,286533.0
2018-07-13 10:30:00,33.51,33.53,33.47,33.5,273714.0,33.51,33.53,33.47,33.5,273714.0
2018-07-13 11:00:00,33.49,33.5,33.34,33.4,518479.0,33.49,33.5,33.34,33.4,518479.0
2018-07-13 11:30:00,33.4,33.42,33.35,33.39,143215.0,33.4,33.42,33.35,33.39,143215.0
2018-07-13 12:00:00,33.4,33.41,33.36,33.39,156324.0,33.4,33.41,33.36,33.39,156324.0
2018-07-13 12:30:00,33.39,33.41,33.37,33.4,109954.0,33.39,33.41,33.37,33.4,109954.0
2018-07-13 13:00:00,33.4,33.41,33.37,33.41,124105.0,33.4,33.41,33.37,33.41,124105.0
2018-07-13 13:30:00,33.41,33.41,33.37,33.39,163113.0,33.41,33.41,33.37,33.39,163113.0
2018-07-13 14:00:00,33.39,33.41,33.37,33.4,159862.0,33.39,33.41,33.37,33.4,159862.0
2018-07-13 14:30:00,33.39,33.4,33.35,33.37,225136.0,33.39,33.4,33.35,33.37,225136.0
2018-07-13 15:00:00,33.37,33.4,33.36,33.37,247642.0,33.37,33.4,33.36,33.37,247642.0
2018-07-13 15:30:00,33.38,33.38,33.3,33.33,1111317.0,33.38,33.38,33.3,33.33,1111317.0
2018-07-16 09:30:00,33.15,33.35,33.0,33.03,541798.0,33.15,33.35,33.0,33.03,541798.0
2018-07-16 10:00:00,33.02,33.17,32.91,33.17,660496.0,33.02,33.17,32.91,33.17,660496.0
2018-07-16 10:30:00,33.16,33.19,33.09,33.14,422510.0,33.16,33.19,33.09,33.14,422510.0
2018-07-16 11:00:00,33.13,33.22,33.11,33.2,664700.0,33.13,33.22,33.11,33.2,664700.0
2018-07-16 11:30:00,33.2,33.25,33.16,33.21,844999.0,33.2,33.25,33.16,33.21,844999.0
2018-07-16 12:00:00,33.21,33.27,33.2,33.23,333871.0,33.21,33.27,33.2,33.23,333871.0
2018-07-16 12:30:00,33.24,33.26,33.16,33.2,228646.0,33.24,33.26,33.16,33.2,228646.0
2018-07-16 13:00:00,33.2,33.21,33.15,33.18,266840.0,33.2,33.21,33.15,33.18,266840.0
2018-07-16 13:30:00,33.17,33.24,33.15,33.22,355319.0,33.17,33.24,33.15,33.22,355319.0
2018-07-16 14:00:00,33.23,33.27,33.19,33.19,378016.0,33.23,33.27,33.19,33.19,378016.0
2018-07-16 14:30:00,33.2,33.22,33.13,33.16,303454.0,33.2,33.22,33.13,33.16,303454.0
2018-07-16 15:00:00,33.16,33.17,33.11,33.14,380912.0,33.16,33.17,33.11,33.14,380912.0
2018-07-16 15:30:00,33.15,33.17,33.06,33.14,1150881.0,33.15,33.17,33.06,33.14,1150881.0
2018-07-17 09:30:00,33.16,33.5,33.11,33.31,711309.0,33.16,33.5,33.11,33.31,711309.0
2018-07-17 10:00:00,33.31,33.64,33.29,33.54,841384.0,33.31,33.64,33.29,33.54,841384.0
2018-07-17 10:30:00,33.54,33.75,33.51,33.72,355636.0,33.54,33.75,33.51,33.72,355636.0
2018-07-17 11:00:00,33.72,33.75,33.58,33.61,278055.0,33.72,33.75,33.58,33.61,278055.0
2018-07-17 11:30:00,33.61,33.95,33.57,33.92,511766.0,33.61,33.95,33.57,33.92,511766.0
2018-07-17 12:00:00,33.93,34.16,33.87,34.07,911979.0,33.93,34.16,33.87,34.07,911979.0
2018-07-17 12:30:00,34.07,34.15,34.0,34.05,498691.0,34.07,34.15,34.0,34.05,498691.0
2018-07-17 13:00:00,34.05,34.11,33.96,33.98,445018.0,34.05,34.11,33.96,33.98,445018.0
2018-07-17 13:30:00,33.97,34.0,33.89,33.9,199937.0,33.97,34.0,33.89,33.9,199937.0
2018-07-17 14:00:00,33.9,34.04,33.85,34.02,225317.0,33.9,34.04,33.85,34.02,225317.0
2018-07-17 14:30:00,34.02,34.05,33.93,34.03,427841.0,34.02,34.05,33.93,34.03,427841.0
2018-07-17 15:00:00,34.02,34.04,33.96,34.0,492556.0,34.02,34.04,33.96,34.0,492556.0
2018-07-17 15:30:00,34.0,34.09,33.94,33.95,1205814.0,34.0,34.09,33.94,33.95,1205814.0
2018-07-18 09:30:00,33.95,34.15,33.7,33.86,686421.0,33.95,34.15,33.7,33.86,686421.0
2018-07-18 10:00:00,33.87,33.87,33.52,33.62,898224.0,33.87,33.87,33.52,33.62,898224.0
2018-07-18 10:30:00,33.62,33.69,33.48,33.67,322446.0,33.62,33.69,33.48,33.67,322446.0
2018-07-18 11:00:00,33.68,33.81,33.67,33.72,228785.0,33.68,33.81,33.67,33.72,228785.0
2018-07-18 11:30:00,33.72,33.74,33.57,33.68,491963.0,33.72,33.74,33.57,33.68,491963.0
2018-07-18 12:00:00,33.69,33.72,33.56,33.7,648473.0,33.69,33.72,33.56,33.7,648473.0
2018-07-18 12:30:00,33.7,33.72,33.54,33.59,250905.0,33.7,33.72,33.54,33.59,250905.0
2018-07-18 13:00:00,33.6,33.73,33.56,33.65,191650.0,33.6,33.73,33.56,33.65,191650.0
2018-07-18 13:30:00,33.66,33.66,33.56,33.59,170675.0,33.66,33.66,33.56,33.59,170675.0
2018-07-18 14:00:00,33.59,33.74,33.57,33.74,209502.0,33.59,33.74,33.57,33.74,209502.0
2018-07-18 14:30:00,33.74,33.74,33.67,33.7,252231.0,33.74,33.74,33.67,33.7,252231.0
2018-07-18 15:00:00,33.7,33.75,33.66,33.73,262773.0,33.7,33.75,33.66,33.73,262773.0
2018-07-18 15:30:00,33.74,33.76,33.7,33.73,844847.0,33.74,33.76,33.7,33.73,844847.0
2018-07-19 09:30:00,33.73,33.86,33.63,33.8,303366.0,33.73,33.86,33.63,33.8,303366.0
2018-07-19 10:00:00,33.8,33.84,33.7,33.73,166706.0,33.8,33.84,33.7,33.73,166706.0
2018-07-19 10:30:00,33.73,33.74,33.6,33.61,215206.0,33.73,33.74,33.6,33.61,215206.0
2018-07-19 11:00:00,33.61,33.78,33.61,33.71,86613.0,33.61,33.78,33.61,33.71,86613.0
2018-07-19 11:30:00,33.72,33.76,33.64,33.65,120780.0,33.72,33.76,33.64,33.65,120780.0
2018-07-19 12:00:00,33.65,33.73,33.62,33.71,191883.0,33.65,33.73,33.62,33.71,191883.0
2018-07-19 12:30:00,33.71,33.73,33.64,33.67,65021.0,33.71,33.73,33.64,33.67,65021.0
2018-07-19 13:00:00,33.67,33.74,33.64,33.73,120719.0,33.67,33.74,33.64,33.73,120719.0
2018-07-19 13:30:00,33.73,33.79,33.7,33.76,93360.0,33.73,33.79,33.7,33.76,93360.0
2018-07-19 14:00:00,33.76,33.84,33.76,33.82,139948.0,33.76,33.84,33.76,33.82,139948.0
2018-07-19 14:30:00,33.82,33.87,33.74,33.76,187986.0,33.82,33.87,33.74,33.76,187986.0
2018-07-19 15:00:00,33.76,33.77,33.68,33.71,122028.0,33.76,33.77,33.68,33.71,122028.0
2018-07-19 15:30:00,33.72,33.76,33.67,33.71,398801.0,33.72,33.76,33.67,33.71,398801.0
2018-07-20 09:30:00,33.54,33.88,33.54,33.76,588468.0,33.54,33.88,33.54,33.76,588468.0
2018-07-20 10:00:00,33.76,33.87,33.6,33.64,409525.0,33.76,33.87,33.6,33.64,409525.0
2018-07-20 10:30:00,33.64,33.81,33.58,33.81,345799.0,33.64,33.81,33.58,33.81,345799.0
2018-07-20 11:00:00,33.81,33.97,33.8,33.95,340945.0,33.81,33.97,33.8,33.95,340945.0
2018-07-20 11:30:00,33.95,33.99,33.89,33.9,213343.0,33.95,33.99,33.89,33.9,213343.0
2018-07-20 12:00:00,33.89,33.95,33.87,33.9,202715.0,33.89,33.95,33.87,33.9,202715.0
2018-07-20 12:30:00,33.89,33.93,33.87,33.91,211754.0,33.89,33.93,33.87,33.91,211754.0
2018-07-20 13:00:00,33.9,33.93,33.8,33.8,275111.0,33.9,33.93,33.8,33.8,275111.0
2018-07-20 13:30:00,33.8,33.86,33.79,33.83,116149.0,33.8,33.86,33.79,33.83,116149.0
2018-07-20 14:00:00,33.83,33.87,33.72,33.77,248372.0,33.83,33.87,33.72,33.77,248372.0
2018-07-20 14:30:00,33.77,33.84,33.74,33.83,231384.0,33.77,33.84,33.74,33.83,231384.0
2018-07-20 15:00:00,33.83,33.85,33.79,33.8,189008.0,33.83,33.85,33.79,33.8,189008.0
2018-07-20 15:30:00,33.8,33.85,33.76,33.77,1067017.0,33.8,33.85,33.76,33.77,1067017.0
2018-07-23 09:30:00,33.72,33.72,33.42,33.72,500849.0,33.72,33.72,33.42,33.72,500849.0
2018-07-23 10:00:00,33.71,33.86,33.7,33.75,467723.0,33.71,33.86,33.7,33.75,467723.0
2018-07-23 10:30:00,33.75,33.81,33.71,33.8,399065.0,33.75,33.81,33.71,33.8,399065.0
2018-07-23 11:00:00,33.8,33.86,33.76,33.77,224381.0,33.8,33.86,33.76,33.77,224381.0
2018-07-23 11:30:00,33.77,33.78,33.71,33.76,217879.0,33.77,33.78,33.71,33.76,217879.0
2018-07-23 12:00:00,33.77,33.77,33.7,33.74,131186.0,33.77,33.77,33.7,33.74,131186.0
2018-07-23 12:30:00,33.75,33.75,33.68,33.7,126453.0,33.75,33.75,33.68,33.7,126453.0
2018-07-23 13:00:00,33.7,33.72,33.63,33.65,237260.0,33.7,33.72,33.63,33.65,237260.0
2018-07-23 13:30:00,33.65,33.71,33.62,33.7,218309.0,33.65,33.71,33.62,33.7,218309.0
2018-07-23 14:00:00,33.7,33.81,33.7,33.81,258128.0,33.7,33.81,33.7,33.81,258128.0
2018-07-23 14:30:00,33.8,33.87,33.78,33.83,191300.0,33.8,33.87,33.78,33.83,191300.0
2018-07-23 15:00:00,33.84,33.84,33.73,33.75,536991.0,33.84,33.84,33.73,33.75,536991.0
2018-07-23 15:30:00,33.75,33.75,33.7,33.72,1024227.0,33.75,33.75,33.7,33.72,1024227.0
2018-07-24 09:30:00,33.79,33.86,33.6,33.76,461654.0,33.79,33.86,33.6,33.76,461654.0
2018-07-24 10:00:00,33.76,33.84,33.62,33.69,550396.0,33.76,33.84,33.62,33.69,550396.0
2018-07-24 10:30:00,33.7,33.74,33.62,33.72,547842.0,33.7,33.74,33.62,33.72,547842.0
2018-07-24 11:00:00,33.72,33.76,33.58,33.7,643497.0,33.72,33.76,33.58,33.7,643497.0
2018-07-24 11:30:00,33.71,33.75,33.61,33.66,391614.0,33.71,33.75,33.61,33.66,391614.0
2018-07-24 12:00:00,33.66,33.67,33.61,33.64,158833.0,33.66,33.67,33.61,33.64,158833.0
2018-07-24 12:30:00,33.64,33.65,33.47,33.48,248381.0,33.64,33.65,33.47,33.48,248381.0
2018-07-24 13:00:00,33.48,33.5,33.28,33.3,611249.0,33.48,33.5,33.28,33.3,611249.0
2018-07-24 13:30:00,33.3,33.52,33.23,33.49,444315.0,33.3,33.52,33.23,33.49,444315.0
2018-07-24 14:00:00,33.49,33.5,33.35,33.43,358703.0,33.49,33.5,33.35,33.43,358703.0
2018-07-24 14:30:00,33.43,33.58,33.39,33.49,322199.0,33.43,33.58,33.39,33.49,322199.0
2018-07-24 15:00:00,33.48,33.61,33.48,33.56,500511.0,33.48,33.61,33.48,33.56,500511.0
2018-07-24 15:30:00,33.56,33.58,33.35,33.56,1711384.0,33.56,33.58,33.35,33.56,1711384.0
2018-07-25 09:30:00,32.27,34.01,32.27,33.62,1173030.0,32.27,34.01,32.27,33.62,1173030.0
2018-07-25 10:00:00,33.61,33.74,33.44,33.72,780732.0,33.61,33.74,33.44,33.72,780732.0
2018-07-25 10:30:00,33.72,33.95,33.56,33.91,610931.0,33.72,33.95,33.56,33.91,610931.0
2018-07-25 11:00:00,33.92,34.07,33.7,33.95,899238.0,33.92,34.07,33.7,33.95,899238.0
2018-07-25 11:30:00,33.94,34.15,33.83,33.87,874549.0,33.94,34.15,33.83,33.87,874549.0
2018-07-25 12:00:00,33.86,34.02,33.79,33.89,729719.0,33.86,34.02,33.79,33.89,729719.0
2018-07-25 12:30:00,33.89,33.99,33.86,33.91,661366.0,33.89,33.99,33.86,33.91,661366.0
2018-07-25 13:00:00,33.91,34.29,33.91,34.2,926989.0,33.91,34.29,33.91,34.2,926989.0
2018-07-25 13:30:00,34.2,34.33,34.04,34.21,824504.0,34.2,34.33,34.04,34.21,824504.0
2018-07-25 14:00:00,34.2,34.33,34.16,34.2,578783.0,34.2,34.33,34.16,34.2,578783.0
2018-07-25 14:30:00,34.21,34.27,34.08,34.09,413061.0,34.21,34.27,34.08,34.09,413061.0
2018-07-25 15:00:00,34.09,34.12,34.0,34.05,535831.0,34.09,34.12,34.0,34.05,535831.0
2018-07-25 15:30:00,34.06,34.34,33.98,34.32,1795732.0,34.06,34.34,33.98,34.32,1795732.0
2018-07-26 09:30:00,34.5,34.51,34.08,34.13,499855.0,34.5,34.51,34.08,34.13,499855.0
2018-07-26 10:00:00,34.12,34.5,34.09,34.45,400136.0,34.12,34.5,34.09,34.45,400136.0
2018-07-26 10:30:00,34.45,34.51,34.31,34.49,429128.0,34.45,34.51,34.31,34.49,429128.0
2018-07-26 11:00:00,34.49,34.58,34.46,34.57,450850.0,34.49,34.58,34.46,34.57,450850.0
2018-07-26 11:30:00,34.57,34.6,34.53,34.59,166368.0,34.57,34.6,34.53,34.59,166368.0
2018-07-26 12:00:00,34.58,34.63,34.54,34.55,248853.0,34.58,34.63,34.54,34.55,248853.0
2018-07-26 12:30:00,34.54,34.57,34.41,34.42,494987.0,34.54,34.57,34.41,34.42,494987.0
2018-07-26 13:00:00,34.42,34.47,34.37,34.37,489064.0,34.42,34.47,34.37,34.37,489064.0
2018-07-26 13:30:00,34.38,34.46,34.37,34.45,118333.0,34.38,34.46,34.37,34.45,118333.0
2018-07-26 14:00:00,34.44,34.5,34.41,34.44,159108.0,34.44,34.5,34.41,34.44,159108.0
2018-07-26 14:30:00,34.44,34.47,34.41,34.44,215061.0,34.44,34.47,34.41,34.44,215061.0
2018-07-26 15:00:00,34.43,34.47,34.38,34.39,333535.0,34.43,34.47,34.38,34.39,333535.0
2018-07-26 15:30:00,34.38,34.39,34.27,34.32,1097952.0,34.38,34.39,34.27,34.32,1097952.0
2018-07-27 09:30:00,34.38,34.4,33.95,33.95,405651.0,34.38,34.4,33.95,33.95,405651.0
2018-07-27 10:00:00,33.96,34.0,33.72,33.83,643357.0,33.96,34.0,33.72,33.83,643357.0
2018-07-27 10:30:00,33.83,34.03,33.83,33.94,425449.0,33.83,34.03,33.83,33.94,425449.0
2018-07-27 11:00:00,33.93,34.0,33.81,33.83,176008.0,33.93,34.0,33.81,33.83,176008.0
2018-07-27 11:30:00,33.83,33.89,33.76,33.76,310821.0,33.83,33.89,33.76,33.76,310821.0
2018-07-27 12:00:00,33.76,33.77,33.64,33.67,228528.0,33.76,33.77,33.64,33.67,228528.0
2018-07-27 12:30:00,33.66,33.67,33.58,33.63,217827.0,33.66,33.67,33.58,33.63,217827.0
2018-07-27 13:00:00,33.63,33.74,33.57,33.74,190680.0,33.63,33.74,33.57,33.74,190680.0
2018-07-27 13:30:00,33.73,33.8,33.68,33.79,157208.0,33.73,33.8,33.68,33.79,157208.0
2018-07-27 14:00:00,33.78,33.79,33.61,33.62,185570.0,33.78,33.79,33.61,33.62,185570.0
2018-07-27 14:30:00,33.62,33.73,33.6,33.7,284005.0,33.62,33.73,33.6,33.7,284005.0
2018-07-27 15:00:00,33.7,33.89,33.7,33.8,376689.0,33.7,33.89,33.7,33.8,376689.0
2018-07-27 15:30:00,33.79,33.86,33.75,33.78,1090620.0,33.79,33.86,33.75,33.78,1090620.0
2018-07-30 09:30:00,33.72,33.72,33.43,33.55,1055313.0,33.72,33.72,33.43,33.55,1055313.0
2018-07-30 10:00:00,33.54,33.75,33.49,33.7,846234.0,33.54,33.75,33.49,33.7,846234.0
2018-07-30 10:30:00,33.7,33.7,33.52,33.53,360523.0,33.7,33.7,33.52,33.53,360523.0
2018-07-30 11:00:00,33.54,33.54,33.22,33.22,442371.0,33.54,33.54,33.22,33.22,442371.0
2018-07-30 11:30:00,33.23,33.26,33.09,33.15,1272813.0,33.23,33.26,33.09,33.15,1272813.0
2018-07-30 12:00:00,33.14,33.16,32.99,33.02,524942.0,33.14,33.16,32.99,33.02,524942.0
2018-07-30 12:30:00,33.01,33.04,32.87,32.98,605610.0,33.01,33.04,32.87,32.98,605610.0
2018-07-30 13:00:00,32.97,33.13,32.94,33.07,466210.0,32.97,33.13,32.94,33.07,466210.0
2018-07-30 13:30:00,33.07,33.16,33.05,33.16,494367.0,33.07,33.16,33.05,33.16,494367.0
2018-07-30 14:00:00,33.15,33.16,33.03,33.05,356908.0,33.15,33.16,33.03,33.05,356908.0
2018-07-30 14:30:00,33.05,33.11,33.01,33.04,406287.0,33.05,33.11,33.01,33.04,406287.0
2018-07-30 15:00:00,33.04,33.05,32.96,32.98,507539.0,33.04,33.05,32.96,32.98,507539.0
2018-07-30 15:30:00,32.98,33.01,32.89,32.94,1491655.0,32.98,33.01,32.89,32.94,1491655.0
2018-07-31 09:30:00,33.08,33.55,33.08,33.5,845902.0,33.08,33.55,33.08,33.5,845902.0
2018-07-31 10:00:00,33.5,33.54,33.41,33.48,759664.0,33.5,33.54,33.41,33.48,759664.0
2018-07-31 10:30:00,33.48,33.61,33.47,33.59,441400.0,33.48,33.61,33.47,33.59,441400.0
2018-07-31 11:00:00,33.58,33.62,33.5,33.61,362021.0,33.58,33.62,33.5,33.61,362021.0
2018-07-31 11:30:00,33.62,33.79,33.61,33.74,411353.0,33.62,33.79,33.61,33.74,411353.0
2018-07-31 12:00:00,33.73,33.86,33.73,33.78,363197.0,33.73,33.86,33.73,33.78,363197.0
2018-07-31 12:30:00,33.77,33.78,33.54,33.6,1852510.0,33.77,33.78,33.54,33.6,1852510.0
2018-07-31 13:00:00,33.59,33.68,33.57,33.57,305536.0,33.59,33.68,33.57,33.57,305536.0
2018-07-31 13:30:00,33.57,33.66,33.48,33.65,263797.0,33.57,33.66,33.48,33.65,263797.0
2018-07-31 14:00:00,33.65,33.68,33.58,33.66,250115.0,33.65,33.68,33.58,33.66,250115.0
2018-07-31 14:30:00,33.65,33.7,33.58,33.58,229019.0,33.65,33.7,33.58,33.58,229019.0
2018-07-31 15:00:00,33.58,33.59,33.54,33.54,242588.0,33.58,33.59,33.54,33.54,242588.0
2018-07-31 15:30:00,33.55,33.64,33.51,33.61,1274839.0,33.55,33.64,33.51,33.61,1274839.0
2018-08-01 09:30:00,33.55,33.73,33.51,33.62,394723.0,33.55,33.73,33.51,33.62,394723.0
2018-08-01 10:00:00,33.61,33.72,33.55,33.58,358849.0,33.61,33.72,33.55,33.58,358849.0
2018-08-01 10:30:00,33.58,33.64,33.5,33.5,223688.0,33.58,33.64,33.5,33.5,223688.0
2018-08-01 11:00:00,33.51,33.63,33.44,33.62,582149.0,33.51,33.63,33.44,33.62,582149.0
2018-08-01 11:30:00,33.62,33.65,33.56,33.57,166391.0,33.62,33.65,33.56,33.57,166391.0
2018-08-01 12:00:00,33.57,33.6,33.46,33.48,245240.0,33.57,33.6,33.46,33.48,245240.0
2018-08-01 12:30:00,33.47,33.53,33.43,33.53,201881.0,33.47,33.53,33.43,33.53,201881.0
2018-08-01 13:00:00,33.53,33.58,33.52,33.54,185189.0,33.53,33.58,33.52,33.54,185189.0
2018-08-01 13:30:00,33.54,33.58,33.5,33.53,191454.0,33.54,33.58,33.5,33.53,191454.0
2018-08-01 14:00:00,33.52,33.57,33.32,33.37,649318.0,33.52,33.57,33.32,33.37,649318.0
2018-08-01 14:30:00,33.38,33.45,33.3,33.43,387304.0,33.38,33.45,33.3,33.43,387304.0
2018-08-01 15:00:00,33.43,33.5,33.39,33.42,317501.0,33.43,33.5,33.39,33.42,317501.0
2018-08-01 15:30:00,33.43,33.53,33.37,33.4,919848.0,33.43,33.53,33.37,33.4,919848.0
2018-08-02 09:30:00,33.29,33.32,32.91,32.92,455483.0,33.29,33.32,32.91,32.92,455483.0
2018-08-02 10:00:00,32.93,33.07,32.9,32.95,395455.0,32.93,33.07,32.9,32.95,395455.0
2018-08-02 10:30:00,32.95,33.08,32.92,33.06,486358.0,32.95,33.08,32.92,33.06,486358.0
2018-08-02 11:00:00,33.07,33.18,32.99,33.14,402955.0,33.07,33.18,32.99,33.14,402955.0
2018-08-02 11:30:00,33.13,33.28,33.11,33.23,298232.0,33.13,33.28,33.11,33.23,298232.0
2018-08-02 12:00:00,33.22,33.24,33.16,33.2,242944.0,33.22,33.24,33.16,33.2,242944.0
2018-08-02 12:30:00,33.2,33.23,33.12,33.22,216171.0,33.2,33.23,33.12,33.22,216171.0
2018-08-02 13:00:00,33.22,33.3,33.2,33.22,258368.0,33.22,33.3,33.2,33.22,258368.0
2018-08-02 13:30:00,33.23,33.26,33.16,33.23,167315.0,33.23,33.26,33.16,33.23,167315.0
2018-08-02 14:00:00,33.24,33.29,33.22,33.29,372409.0,33.24,33.29,33.22,33.29,372409.0
2018-08-02 14:30:00,33.29,33.32,33.17,33.26,388642.0,33.29,33.32,33.17,33.26,388642.0
2018-08-02 15:00:00,33.25,33.31,33.22,33.28,511071.0,33.25,33.31,33.22,33.28,511071.0
2018-08-02 15:30:00,33.27,33.4,33.27,33.38,1195072.0,33.27,33.4,33.27,33.38,1195072.0
2018-08-03 09:30:00,33.42,33.48,33.12,33.19,271093.0,33.42,33.48,33.12,33.19,271093.0
2018-08-03 10:00:00,33.19,33.52,33.17,33.5,464248.0,33.19,33.52,33.17,33.5,464248.0
2018-08-03 10:30:00,33.5,33.55,33.42,33.51,520703.0,33.5,33.55,33.42,33.51,520703.0
2018-08-03 11:00:00,33.51,33.53,33.44,33.48,242139.0,33.51,33.53,33.44,33.48,242139.0
2018-08-03 11:30:00,33.48,33.49,33.39,33.39,125649.0,33.48,33.49,33.39,33.39,125649.0
2018-08-03 12:00:00,33.39,33.5,33.39,33.46,307383.0,33.39,33.5,33.39,33.46,307383.0
2018-08-03 12:30:00,33.46,33.49,33.41,33.43,207528.0,33.46,33.49,33.41,33.43,207528.0
2018-08-03 13:00:00,33.42,33.46,33.41,33.43,135919.0,33.42,33.46,33.41,33.43,135919.0
2018-08-03 13:30:00,33.43,33.46,33.4,33.45,146357.0,33.43,33.46,33.4,33.45,146357.0
2018-08-03 14:00:00,33.45,33.5,33.43,33.44,139366.0,33.45,33.5,33.43,33.44,139366.0
2018-08-03 14:30:00,33.44,33.48,33.42,33.47,167593.0,33.44,33.48,33.42,33.47,167593.0
2018-08-03 15:00:00,33.47,33.48,33.41,33.46,294214.0,33.47,33.48,33.41,33.46,294214.0
2018-08-03 15:30:00,33.47,33.55,33.43,33.52,767531.0,33.47,33.55,33.43,33.52,767531.0
2018-08-06 09:30:00,33.46,33.5,33.16,33.39,277506.0,33.46,33.5,33.16,33.39,277506.0
2018-08-06 10:00:00,33.4,33.41,33.3,33.34,182398.0,33.4,33.41,33.3,33.34,182398.0
2018-08-06 10:30:00,33.34,33.34,33.13,33.24,276338.0,33.34,33.34,33.13,33.24,276338.0
2018-08-06 11:00:00,33.25,33.34,33.23,33.33,343640.0,33.25,33.34,33.23,33.33,343640.0
2018-08-06 11:30:00,33.33,33.41,33.3,33.37,405839.0,33.33,33.41,33.3,33.37,405839.0
2018-08-06 12:00:00,33.36,33.4,33.29,33.31,237260.0,33.36,33.4,33.29,33.31,237260.0
2018-08-06 12:30:00,33.31,33.38,33.22,33.32,163030.0,33.31,33.38,33.22,33.32,163030.0
2018-08-06 13:00:00,33.33,33.37,33.25,33.26,265975.0,33.33,33.37,33.25,33.26,265975.0
2018-08-06 13:30:00,33.26,33.28,33.15,33.15,198182.0,33.26,33.28,33.15,33.15,198182.0
2018-08-06 14:00:00,33.16,33.2,33.14,33.18,209170.0,33.16,33.2,33.14,33.18,209170.0
2018-08-06 14:30:00,33.19,33.24,33.11,33.11,297444.0,33.19,33.24,33.11,33.11,297444.0
2018-08-06 15:00:00,33.11,33.14,33.05,33.07,437623.0,33.11,33.14,33.05,33.07,437623.0
2018-08-06 15:30:00,33.06,33.16,33.06,33.15,1221660.0,33.06,33.16,33.06,33.15,1221660.0
2018-08-07 09:30:00,33.15,33.22,33.12,33.16,176101.0,33.15,33.22,33.12,33.16,176101.0
2018-08-07 10:00:00,33.17,33.29,33.16,33.23,183725.0,33.17,33.29,33.16,33.23,183725.0
2018-08-07 10:30:00,33.24,33.29,33.13,33.15,154270.0,33.24,33.29,33.13,33.15,154270.0
2018-08-07 11:00:00,33.14,33.2,33.08,33.09,202678.0,33.14,33.2,33.08,33.09,202678.0
2018-08-07 11:30:00,33.09,33.11,33.02,33.05,166699.0,33.09,33.11,33.02,33.05,166699.0
2018-08-07 12:00:00,33.05,33.16,33.04,33.15,173999.0,33.05,33.16,33.04,33.15,173999.0
2018-08-07 12:30:00,33.16,33.21,33.12,33.2,117077.0,33.16,33.21,33.12,33.2,117077.0
2018-08-07 13:00:00,33.2,33.21,33.14,33.16,96654.0,33.2,33.21,33.14,33.16,96654.0
2018-08-07 13:30:00,33.16,33.22,33.15,33.2,130951.0,33.16,33.22,33.15,33.2,130951.0
2018-08-07 14:00:00,33.2,33.22,33.15,33.16,104552.0,33.2,33.22,33.15,33.16,104552.0
2018-08-07 14:30:00,33.16,33.2,33.14,33.2,258671.0,33.16,33.2,33.14,33.2,258671.0
2018-08-07 15:00:00,33.2,33.3,33.18,33.23,183728.0,33.2,33.3,33.18,33.23,183728.0
2018-08-07 15:30:00,33.23,33.28,33.18,33.23,696835.0,33.23,33.28,33.18,33.23,696835.0
2018-08-08 09:30:00,34.23,34.45,34.07,34.25,1915621.0,34.23,34.45,34.07,34.25,1915621.0
2018-08-08 10:00:00,34.25,34.57,34.22,34.55,1627367.0,34.25,34.57,34.22,34.55,1627367.0
2018-08-08 10:30:00,34.55,34.59,34.15,34.19,708314.0,34.55,34.59,34.15,34.19,708314.0
2018-08-08 11:00:00,34.19,34.22,34.07,34.16,352026.0,34.19,34.22,34.07,34.16,352026.0
2018-08-08 11:30:00,34.16,34.29,34.15,34.27,244017.0,34.16,34.29,34.15,34.27,244017.0
2018-08-08 12:00:00,34.26,34.27,34.11,34.19,227827.0,34.26,34.27,34.11,34.19,227827.0
2018-08-08 12:30:00,34.2,34.21,34.11,34.16,194481.0,34.2,34.21,34.11,34.16,194481.0
2018-08-08 13:00:00,34.16,34.27,34.15,34.22,191952.0,34.16,34.27,34.15,34.22,191952.0
2018-08-08 13:30:00,34.22,34.26,34.18,34.25,165347.0,34.22,34.26,34.18,34.25,165347.0
2018-08-08 14:00:00,34.25,34.32,34.23,34.3,246090.0,34.25,34.32,34.23,34.3,246090.0
2018-08-08 14:30:00,34.3,34.3,34.2,34.27,226394.0,34.3,34.3,34.2,34.27,226394.0
2018-08-08 15:00:00,34.27,34.37,34.25,34.37,613862.0,34.27,34.37,34.25,34.37,613862.0
2018-08-08 15:30:00,34.37,34.4,34.29,34.3,1653886.0,34.37,34.4,34.29,34.3,1653886.0
2018-08-09 09:30:00,34.22,34.42,34.22,34.23,450418.0,34.22,34.42,34.22,34.23,450418.0
2018-08-09 10:00:00,34.24,34.41,34.21,34.25,349052.0,34.24,34.41,34.21,34.25,349052.0
2018-08-09 10:30:00,34.26,34.32,34.22,34.23,377671.0,34.26,34.32,34.22,34.23,377671.0
2018-08-09 11:00:00,34.23,34.3,34.22,34.28,346524.0,34.23,34.3,34.22,34.28,346524.0
2018-08-09 11:30:00,34.29,34.3,34.17,34.19,328516.0,34.29,34.3,34.17,34.19,328516.0
2018-08-09 12:00:00,34.2,34.2,34.07,34.08,212649.0,34.2,34.2,34.07,34.08,212649.0
2018-08-09 12:30:00,34.09,34.09,34.01,34.05,223306.0,34.09,34.09,34.01,34.05,223306.0
2018-08-09 13:00:00,34.05,34.16,34.0,34.1,733249.0,34.05,34.16,34.0,34.1,733249.0
2018-08-09 13:30:00,34.11,34.12,34.0,34.02,1012668.0,34.11,34.12,34.0,34.02,1012668.0
2018-08-09 14:00:00,34.01,34.01,33.9,33.93,432298.0,34.01,34.01,33.9,33.93,432298.0
2018-08-09 14:30:00,33.92,34.02,33.81,33.82,590479.0,33.92,34.02,33.81,33.82,590479.0
2018-08-09 15:00:00,33.82,33.94,33.76,33.87,832912.0,33.82,33.94,33.76,33.87,832912.0
2018-08-09 15:30:00,33.86,33.96,33.79,33.85,1589603.0,33.86,33.96,33.79,33.85,1589603.0
2018-08-10 09:30:00,33.74,33.84,33.65,33.72,234153.0,33.74,33.84,33.65,33.72,234153.0
2018-08-10 10:00:00,33.72,33.84,33.67,33.75,185822.0,33.72,33.84,33.67,33.75,185822.0
2018-08-10 10:30:00,33.75,33.86,33.73,33.86,325943.0,33.75,33.86,33.73,33.86,325943.0
2018-08-10 11:00:00,33.86,33.88,33.79,33.8,199212.0,33.86,33.88,33.79,33.8,199212.0
2018-08-10 11:30:00,33.81,33.86,33.79,33.81,164825.0,33.81,33.86,33.79,33.81,164825.0
2018-08-10 12:00:00,33.8,33.86,33.75,33.81,214795.0,33.8,33.86,33.75,33.81,214795.0
2018-08-10 12:30:00,33.82,33.82,33.73,33.76,92984.0,33.82,33.82,33.73,33.76,92984.0
2018-08-10 13:00:00,33.76,33.76,33.63,33.64,151569.0,33.76,33.76,33.63,33.64,151569.0
2018-08-10 13:30:00,33.65,33.66,33.48,33.49,234508.0,33.65,33.66,33.48,33.49,234508.0
2018-08-10 14:00:00,33.49,33.51,33.37,33.39,319438.0,33.49,33.51,33.37,33.39,319438.0
2018-08-10 14:30:00,33.39,33.49,33.38,33.44,244133.0,33.39,33.49,33.38,33.44,244133.0
2018-08-10 15:00:00,33.44,33.57,33.35,33.55,568566.0,33.44,33.57,33.35,33.55,568566.0
2018-08-10 15:30:00,33.55,33.61,33.51,33.55,923260.0,33.55,33.61,33.51,33.55,923260.0
2018-08-13 09:30:00,33.58,33.81,33.51,33.75,593975.0,33.58,33.81,33.51,33.75,593975.0
2018-08-13 10:00:00,33.75,33.81,33.72,33.76,228010.0,33.75,33.81,33.72,33.76,228010.0
2018-08-13 10:30:00,33.76,33.83,33.75,33.82,275589.0,33.76,33.83,33.75,33.82,275589.0
2018-08-13 11:00:00,33.83,33.84,33.67,33.7,302704.0,33.83,33.84,33.67,33.7,302704.0
2018-08-13 11:30:00,33.69,33.71,33.59,33.62,122814.0,33.69,33.71,33.59,33.62,122814.0
2018-08-13 12:00:00,33.61,33.64,33.53,33.55,78654.0,33.61,33.64,33.53,33.55,78654.0
2018-08-13 12:30:00,33.55,33.57,33.51,33.52,76721.0,33.55,33.57,33.51,33.52,76721.0
2018-08-13 13:00:00,33.51,33.51,33.43,33.45,198309.0,33.51,33.51,33.43,33.45,198309.0
2018-08-13 13:30:00,33.45,33.49,33.43,33.45,134477.0,33.45,33.49,33.43,33.45,134477.0
2018-08-13 14:00:00,33.46,33.54,33.45,33.52,300440.0,33.46,33.54,33.45,33.52,300440.0
2018-08-13 14:30:00,33.53,33.54,33.38,33.4,257021.0,33.53,33.54,33.38,33.4,257021.0
2018-08-13 15:00:00,33.4,33.43,33.35,33.36,354494.0,33.4,33.43,33.35,33.36,354494.0
2018-08-13 15:30:00,33.36,33.38,33.29,33.3,983481.0,33.36,33.38,33.29,33.3,983481.0
2018-08-14 09:30:00,33.35,33.44,33.3,33.32,419539.0,33.35,33.44,33.3,33.32,419539.0
2018-08-14 10:00:00,33.33,33.4,33.31,33.35,454512.0,33.33,33.4,33.31,33.35,454512.0
2018-08-14 10:30:00,33.36,33.56,33.34,33.5,634722.0,33.36,33.56,33.34,33.5,634722.0
2018-08-14 11:00:00,33.5,33.51,33.46,33.47,304433.0,33.5,33.51,33.46,33.47,304433.0
2018-08-14 11:30:00,33.47,33.53,33.45,33.5,236062.0,33.47,33.53,33.45,33.5,236062.0
2018-08-14 12:00:00,33.5,33.55,33.48,33.51,194568.0,33.5,33.55,33.48,33.51,194568.0
2018-08-14 12:30:00,33.51,33.52,33.47,33.49,201211.0,33.51,33.52,33.47,33.49,201211.0
2018-08-14 13:00:00,33.5,33.56,33.49,33.53,466257.0,33.5,33.56,33.49,33.53,466257.0
2018-08-14 13:30:00,33.54,33.54,33.47,33.5,127376.0,33.54,33.54,33.47,33.5,127376.0
2018-08-14 14:00:00,33.5,33.61,33.48,33.59,1356791.0,33.5,33.61,33.48,33.59,1356791.0
2018-08-14 14:30:00,33.59,33.76,33.57,33.73,569465.0,33.59,33.76,33.57,33.73,569465.0
2018-08-14 15:00:00,33.73,33.79,33.7,33.74,544869.0,33.73,33.79,33.7,33.74,544869.0
2018-08-14 15:30:00,33.74,33.75,33.66,33.69,1214291.0,33.74,33.75,33.66,33.69,1214291.0
2018-08-15 09:30:00,33.6,33.93,33.52,33.92,1069093.0,33.6,33.93,33.52,33.92,1069093.0
2018-08-15 10:00:00,33.92,34.19,33.89,34.12,1787916.0,33.92,34.19,33.89,34.12,1787916.0
2018-08-15 10:30:00,34.12,34.44,34.0,34.01,1635103.0,34.12,34.44,34.0,34.01,1635103.0
2018-08-15 11:00:00,34.01,34.38,34.0,34.34,1084097.0,34.01,34.38,34.0,34.34,1084097.0
2018-08-15 11:30:00,34.34,34.67,34.29,34.6,1369958.0,34.34,34.67,34.29,34.6,1369958.0
2018-08-15 12:00:00,34.6,35.09,34.6,35.05,1686140.0,34.6,35.09,34.6,35.05,1686140.0
2018-08-15 12:30:00,35.06,35.26,34.9,34.97,1687925.0,35.06,35.26,34.9,34.97,1687925.0
2018-08-15 13:00:00,34.97,35.03,34.8,34.87,700520.0,34.97,35.03,34.8,34.87,700520.0
2018-08-15 13:30:00,34.87,35.0,34.84,34.94,493274.0,34.87,35.0,34.84,34.94,493274.0
2018-08-15 14:00:00,34.93,34.99,34.86,34.91,655116.0,34.93,34.99,34.86,34.91,655116.0
2018-08-15 14:30:00,34.9,34.93,34.75,34.77,503334.0,34.9,34.93,34.75,34.77,503334.0
2018-08-15 15:00:00,34.78,34.84,34.74,34.8,510330.0,34.78,34.84,34.74,34.8,510330.0
2018-08-15 15:30:00,34.8,34.92,34.79,34.9,1420379.0,34.8,34.92,34.79,34.9,1420379.0
2018-08-16 09:30:00,35.0,35.06,34.27,34.37,768185.0,35.0,35.06,34.27,34.37,768185.0
2018-08-16 10:00:00,34.37,34.65,34.32,34.52,732607.0,34.37,34.65,34.32,34.52,732607.0
2018-08-16 10:30:00,34.52,34.58,34.19,34.19,606068.0,34.52,34.58,34.19,34.19,606068.0
2018-08-16 11:00:00,34.2,34.3,34.16,34.28,433747.0,34.2,34.3,34.16,34.28,433747.0
2018-08-16 11:30:00,34.27,34.43,34.27,34.43,351349.0,34.27,34.43,34.27,34.43,351349.0
2018-08-16 12:00:00,34.43,34.44,34.35,34.35,216399.0,34.43,34.44,34.35,34.35,216399.0
2018-08-16 12:30:00,34.36,34.38,34.28,34.31,199996.0,34.36,34.38,34.28,34.31,199996.0
2018-08-16 13:00:00,34.3,34.33,34.19,34.3,468917.0,34.3,34.33,34.19,34.3,468917.0
2018-08-16 13:30:00,34.3,34.34,34.25,34.29,248869.0,34.3,34.34,34.25,34.29,248869.0
2018-08-16 14:00:00,34.29,34.39,34.25,34.32,337048.0,34.29,34.39,34.25,34.32,337048.0
2018-08-16 14:30:00,34.31,34.36,34.24,34.26,367452.0,34.31,34.36,34.24,34.26,367452.0
2018-08-16 15:00:00,34.26,34.34,34.24,34.27,219092.0,34.26,34.34,34.24,34.27,219092.0
2018-08-16 15:30:00,34.27,34.35,34.22,34.3,1202833.0,34.27,34.35,34.22,34.3,1202833.0
2018-08-17 09:30:00,34.35,34.62,34.29,34.3,443299.0,34.35,34.62,34.29,34.3,443299.0
2018-08-17 10:00:00,34.29,34.34,34.17,34.19,318462.0,34.29,34.34,34.17,34.19,318462.0
2018-08-17 10:30:00,34.19,34.22,34.14,34.16,309877.0,34.19,34.22,34.14,34.16,309877.0
2018-08-17 11:00:00,34.16,34.22,34.14,34.19,235020.0,34.16,34.22,34.14,34.19,235020.0
2018-08-17 11:30:00,34.19,34.23,34.15,34.21,217097.0,34.19,34.23,34.15,34.21,217097.0
2018-08-17 12:00:00,34.2,34.24,34.18,34.2,135789.0,34.2,34.24,34.18,34.2,135789.0
2018-08-17 12:30:00,34.19,34.2,34.13,34.16,146511.0,34.19,34.2,34.13,34.16,146511.0
2018-08-17 13:00:00,34.16,34.2,34.14,34.15,140965.0,34.16,34.2,34.14,34.15,140965.0
2018-08-17 13:30:00,34.16,34.21,34.12,34.2,125159.0,34.16,34.21,34.12,34.2,125159.0
2018-08-17 14:00:00,34.19,34.27,34.18,34.25,236166.0,34.19,34.27,34.18,34.25,236166.0
2018-08-17 14:30:00,34.25,34.52,34.23,34.45,486408.0,34.25,34.52,34.23,34.45,486408.0
2018-08-17 15:00:00,34.46,34.51,34.41,34.43,348267.0,34.46,34.51,34.41,34.43,348267.0
2018-08-17 15:30:00,34.43,34.53,34.4,34.42,1107980.0,34.43,34.53,34.4,34.42,1107980.0
2018-08-20 09:30:00,34.5,34.54,34.12,34.17,597602.0,34.5,34.54,34.12,34.17,597602.0
2018-08-20 10:00:00,34.18,34.33,34.17,34.33,241141.0,34.18,34.33,34.17,34.33,241141.0
2018-08-20 10:30:00,34.33,34.38,34.19,34.22,283840.0,34.33,34.38,34.19,34.22,283840.0
2018-08-20 11:00:00,34.22,34.24,34.15,34.2,197453.0,34.22,34.24,34.15,34.2,197453.0
2018-08-20 11:30:00,34.2,34.41,34.19,34.4,217919.0,34.2,34.41,34.19,34.4,217919.0
2018-08-20 12:00:00,34.4,34.48,34.37,34.46,201904.0,34.4,34.48,34.37,34.46,201904.0
2018-08-20 12:30:00,34.46,34.51,34.44,34.5,213445.0,34.46,34.51,34.44,34.5,213445.0
2018-08-20 13:00:00,34.51,34.55,34.45,34.54,213379.0,34.51,34.55,34.45,34.54,213379.0
2018-08-20 13:30:00,34.54,34.6,34.54,34.58,188065.0,34.54,34.6,34.54,34.58,188065.0
2018-08-20 14:00:00,34.58,34.66,34.56,34.61,341400.0,34.58,34.66,34.56,34.61,341400.0
2018-08-20 14:30:00,34.61,34.63,34.57,34.59,169028.0,34.61,34.63,34.57,34.59,169028.0
2018-08-20 15:00:00,34.6,34.75,34.57,34.7,496759.0,34.6,34.75,34.57,34.7,496759.0
2018-08-20 15:30:00,34.7,34.7,34.56,34.57,833299.0,34.7,34.7,34.56,34.57,833299.0
2018-08-21 09:30:00,34.7,34.86,34.57,34.69,1233524.0,34.7,34.86,34.57,34.69,1233524.0
2018-08-21 10:00:00,34.69,34.79,34.65,34.68,437121.0,34.69,34.79,34.65,34.68,437121.0
2018-08-21 10:30:00,34.68,34.71,34.61,34.65,363170.0,34.68,34.71,34.61,34.65,363170.0
2018-08-21 11:00:00,34.65,34.75,34.64,34.68,143786.0,34.65,34.75,34.64,34.68,143786.0
2018-08-21 11:30:00,34.68,34.72,34.64,34.69,110095.0,34.68,34.72,34.64,34.69,110095.0
2018-08-21 12:00:00,34.7,34.71,34.63,34.71,117840.0,34.7,34.71,34.63,34.71,117840.0
2018-08-21 12:30:00,34.7,34.75,34.7,34.7,292925.0,34.7,34.75,34.7,34.7,292925.0
2018-08-21 13:00:00,34.7,34.75,34.69,34.74,226745.0,34.7,34.75,34.69,34.74,226745.0
2018-08-21 13:30:00,34.73,34.76,34.72,34.75,232531.0,34.73,34.76,34.72,34.75,232531.0
2018-08-21 14:00:00,34.75,34.75,34.67,34.69,250868.0,34.75,34.75,34.67,34.69,250868.0
2018-08-21 14:30:00,34.7,34.7,34.59,34.61,186584.0,34.7,34.7,34.59,34.61,186584.0
2018-08-21 15:00:00,34.62,34.64,34.56,34.59,205173.0,34.62,34.64,34.56,34.59,205173.0
2018-08-21 15:30:00,34.59,34.62,34.49,34.49,801320.0,34.59,34.62,34.49,34.49,801320.0
2018-08-22 09:30:00,34.34,34.43,34.08,34.11,404536.0,34.34,34.43,34.08,34.11,404536.0
2018-08-22 10:00:00,34.12,34.23,34.08,34.14,464908.0,34.12,34.23,34.08,34.14,464908.0
2018-08-22 10:30:00,34.14,34.37,34.14,34.34,436740.0,34.14,34.37,34.14,34.34,436740.0
2018-08-22 11:00:00,34.34,34.44,34.32,34.44,202054.0,34.34,34.44,34.32,34.44,202054.0
2018-08-22 11:30:00,34.43,34.46,34.39,34.41,228426.0,34.43,34.46,34.39,34.41,228426.0
2018-08-22 12:00:00,34.41,34.44,34.33,34.4,197257.0,34.41,34.44,34.33,34.4,197257.0
2018-08-22 12:30:00,34.4,34.43,34.35,34.4,157905.0,34.4,34.43,34.35,34.4,157905.0
2018-08-22 13:00:00,34.41,34.49,34.4,34.47,155322.0,34.41,34.49,34.4,34.47,155322.0
2018-08-22 13:30:00,34.47,34.5,34.42,34.45,131618.0,34.47,34.5,34.42,34.45,131618.0
2018-08-22 14:00:00,34.45,34.48,34.39,34.42,145149.0,34.45,34.48,34.39,34.42,145149.0
2018-08-22 14:30:00,34.41,34.49,34.4,34.47,115413.0,34.41,34.49,34.4,34.47,115413.0
2018-08-22 15:00:00,34.48,34.55,34.47,34.53,390835.0,34.48,34.55,34.47,34.53,390835.0
2018-08-22 15:30:00,34.53,34.55,34.47,34.47,559803.0,34.53,34.55,34.47,34.47,559803.0
2018-08-23 09:30:00,34.41,34.6,34.26,34.53,231789.0,34.41,34.6,34.26,34.53,231789.0
2018-08-23 10:00:00,34.52,34.63,34.5,34.62,151397.0,34.52,34.63,34.5,34.62,151397.0
2018-08-23 10:30:00,34.62,34.66,34.53,34.54,116465.0,34.62,34.66,34.53,34.54,116465.0
2018-08-23 11:00:00,34.54,34.56,34.42,34.52,227455.0,34.54,34.56,34.42,34.52,227455.0
2018-08-23 11:30:00,34.51,34.51,34.41,34.44,116599.0,34.51,34.51,34.41,34.44,116599.0
2018-08-23 12:00:00,34.44,34.53,34.4,34.52,113011.0,34.44,34.53,34.4,34.52,113011.0
2018-08-23 12:30:00,34.52,34.53,34.42,34.43,80008.0,34.52,34.53,34.42,34.43,80008.0
2018-08-23 13:00:00,34.44,34.51,34.43,34.51,92243.0,34.44,34.51,34.43,34.51,92243.0
2018-08-23 13:30:00,34.51,34.51,34.42,34.42,124678.0,34.51,34.51,34.42,34.42,124678.0
2018-08-23 14:00:00,34.43,34.48,34.42,34.47,77880.0,34.43,34.48,34.42,34.47,77880.0
2018-08-23 14:30:00,34.46,34.5,34.43,34.5,130488.0,34.46,34.5,34.43,34.5,130488.0
2018-08-23 15:00:00,34.5,34.5,34.36,34.39,415729.0,34.5,34.5,34.36,34.39,415729.0
2018-08-23 15:30:00,34.39,34.4,34.3,34.36,977894.0,34.39,34.4,34.3,34.36,977894.0
2018-08-24 09:30:00,34.45,34.59,34.41,34.54,324397.0,34.45,34.59,34.41,34.54,324397.0
2018-08-24 10:00:00,34.54,34.73,34.53,34.68,363232.0,34.54,34.73,34.53,34.68,363232.0
2018-08-24 10:30:00,34.68,34.76,34.58,34.62,209343.0,34.68,34.76,34.58,34.62,209343.0
2018-08-24 11:00:00,34.61,34.62,34.54,34.6,160739.0,34.61,34.62,34.54,34.6,160739.0
2018-08-24 11:30:00,34.61,34.64,34.52,34.57,142540.0,34.61,34.64,34.52,34.57,142540.0
2018-08-24 12:00:00,34.57,34.6,34.51,34.52,131043.0,34.57,34.6,34.51,34.52,131043.0
2018-08-24 12:30:00,34.52,34.53,34.45,34.53,194743.0,34.52,34.53,34.45,34.53,194743.0
2018-08-24 13:00:00,34.53,34.57,34.51,34.57,142503.0,34.53,34.57,34.51,34.57,142503.0
2018-08-24 13:30:00,34.56,34.62,34.55,34.61,198927.0,34.56,34.62,34.55,34.61,198927.0
2018-08-24 14:00:00,34.61,34.66,34.58,34.65,198147.0,34.61,34.66,34.58,34.65,198147.0
2018-08-24 14:30:00,34.66,34.73,34.63,34.67,480586.0,34.66,34.73,34.63,34.67,480586.0
2018-08-24 15:00:00,34.67,34.73,34.63,34.73,216415.0,34.67,34.73,34.63,34.73,216415.0
2018-08-24 15:30:00,34.73,34.82,34.7,34.73,1448772.0,34.73,34.82,34.7,34.73,1448772.0
2018-08-27 09:30:00,34.87,34.9,34.65,34.73,242632.0,34.87,34.9,34.65,34.73,242632.0
2018-08-27 10:00:00,34.74,34.8,34.71,34.75,164389.0,34.74,34.8,34.71,34.75,164389.0
2018-08-27 10:30:00,34.74,34.8,34.71,34.79,141442.0,34.74,34.8,34.71,34.79,141442.0
2018-08-27 11:00:00,34.8,34.84,34.77,34.8,104846.0,34.8,34.84,34.77,34.8,104846.0
2018-08-27 11:30:00,34.8,35.06,34.79,35.02,994839.0,34.8,35.06,34.79,35.02,994839.0
2018-08-27 12:00:00,35.03,35.05,34.95,34.98,180025.0,35.03,35.05,34.95,34.98,180025.0
2018-08-27 12:30:00,34.98,35.0,34.95,34.98,106029.0,34.98,35.0,34.95,34.98,106029.0
2018-08-27 13:00:00,34.97,34.99,34.94,34.98,124715.0,34.97,34.99,34.94,34.98,124715.0
2018-08-27 13:30:00,34.98,34.99,34.96,34.98,78825.0,34.98,34.99,34.96,34.98,78825.0
2018-08-27 14:00:00,34.98,34.99,34.92,34.97,206513.0,34.98,34.99,34.92,34.97,206513.0
2018-08-27 14:30:00,34.97,35.0,34.91,34.91,235737.0,34.97,35.0,34.91,34.91,235737.0
2018-08-27 15:00:00,34.91,34.94,34.84,34.89,294509.0,34.91,34.94,34.84,34.89,294509.0
2018-08-27 15:30:00,34.89,34.97,34.83,34.93,801662.0,34.89,34.97,34.83,34.93,801662.0
2018-08-28 09:30:00,35.07,35.28,35.04,35.24,484635.0,35.07,35.28,35.04,35.24,484635.0
2018-08-28 10:00:00,35.24,35.3,35.16,35.19,540220.0,35.24,35.3,35.16,35.19,540220.0
2018-08-28 10:30:00,35.19,35.2,35.06,35.12,898374.0,35.19,35.2,35.06,35.12,898374.0
2018-08-28 11:00:00,35.11,35.17,35.04,35.15,314563.0,35.11,35.17,35.04,35.15,314563.0
2018-08-28 11:30:00,35.14,35.16,35.09,35.09,202610.0,35.14,35.16,35.09,35.09,202610.0
2018-08-28 12:00:00,35.09,35.15,35.08,35.08,118555.0,35.09,35.15,35.08,35.08,118555.0
2018-08-28 12:30:00,35.09,35.13,35.08,35.11,125947.0,35.09,35.13,35.08,35.11,125947.0
2018-08-28 13:00:00,35.11,35.17,35.1,35.13,156039.0,35.11,35.17,35.1,35.13,156039.0
2018-08-28 13:30:00,35.12,35.18,35.11,35.16,122061.0,35.12,35.18,35.11,35.16,122061.0
2018-08-28 14:00:00,35.17,35.18,35.15,35.17,171736.0,35.17,35.18,35.15,35.17,171736.0
2018-08-28 14:30:00,35.17,35.19,35.08,35.09,474072.0,35.17,35.19,35.08,35.09,474072.0
2018-08-28 15:00:00,35.08,35.11,35.04,35.05,215124.0,35.08,35.11,35.04,35.05,215124.0
2018-08-28 15:30:00,35.06,35.07,34.95,35.07,987969.0,35.06,35.07,34.95,35.07,987969.0
2018-08-29 09:30:00,35.16,35.69,35.16,35.35,798900.0,35.16,35.69,35.16,35.35,798900.0
2018-08-29 10:00:00,35.35,35.59,35.28,35.53,676198.0,35.35,35.59,35.28,35.53,676198.0
2018-08-29 10:30:00,35.53,35.64,35.52,35.58,290751.0,35.53,35.64,35.52,35.58,290751.0
2018-08-29 11:00:00,35.57,35.61,35.46,35.6,272362.0,35.57,35.61,35.46,35.6,272362.0
2018-08-29 11:30:00,35.6,35.63,35.52,35.54,614164.0,35.6,35.63,35.52,35.54,614164.0
2018-08-29 12:00:00,35.54,35.58,35.53,35.56,286435.0,35.54,35.58,35.53,35.56,286435.0
2018-08-29 12:30:00,35.57,35.58,35.52,35.54,198249.0,35.57,35.58,35.52,35.54,198249.0
2018-08-29 13:00:00,35.54,35.56,35.51,35.54,198851.0,35.54,35.56,35.51,35.54,198851.0
2018-08-29 13:30:00,35.54,35.55,35.51,35.52,259469.0,35.54,35.55,35.51,35.52,259469.0
2018-08-29 14:00:00,35.52,35.55,35.5,35.54,235312.0,35.52,35.55,35.5,35.54,235312.0
2018-08-29 14:30:00,35.54,35.6,35.53,35.59,454292.0,35.54,35.6,35.53,35.59,454292.0
2018-08-29 15:00:00,35.59,35.63,35.58,35.59,346593.0,35.59,35.63,35.58,35.59,346593.0
2018-08-29 15:30:00,35.59,35.6,35.49,35.54,1084654.0,35.59,35.6,35.49,35.54,1084654.0
2018-08-30 09:30:00,35.23,35.44,35.22,35.36,647937.0,35.23,35.44,35.22,35.36,647937.0
2018-08-30 10:00:00,35.37,35.67,35.37,35.58,248089.0,35.37,35.67,35.37,35.58,248089.0
2018-08-30 10:30:00,35.58,35.64,35.53,35.58,213753.0,35.58,35.64,35.53,35.58,213753.0
2018-08-30 11:00:00,35.59,35.62,35.54,35.58,120495.0,35.59,35.62,35.54,35.58,120495.0
2018-08-30 11:30:00,35.58,35.58,35.47,35.48,174005.0,35.58,35.58,35.47,35.48,174005.0
2018-08-30 12:00:00,35.48,35.57,35.45,35.54,78846.0,35.48,35.57,35.45,35.54,78846.0
2018-08-30 12:30:00,35.54,35.56,35.52,35.55,65979.0,35.54,35.56,35.52,35.55,65979.0
2018-08-30 13:00:00,35.55,35.58,35.51,35.55,141676.0,35.55,35.58,35.51,35.55,141676.0
2018-08-30 13:30:00,35.55,35.56,35.53,35.55,94356.0,35.55,35.56,35.53,35.55,94356.0
2018-08-30 14:00:00,35.55,35.56,35.42,35.51,203782.0,35.55,35.56,35.42,35.51,203782.0
2018-08-30 14:30:00,35.51,35.56,35.47,35.48,191210.0,35.51,35.56,35.47,35.48,191210.0
2018-08-30 15:00:00,35.48,35.48,35.41,35.44,256086.0,35.48,35.48,35.41,35.44,256086.0
2018-08-30 15:30:00,35.44,35.45,35.35,35.41,615764.0,35.44,35.45,35.35,35.41,615764.0
2018-08-31 09:30:00,35.4,35.55,35.4,35.49,299155.0,35.4,35.55,35.4,35.49,299155.0
2018-08-31 10:00:00,35.49,35.5,35.39,35.44,197961.0,35.49,35.5,35.39,35.44,197961.0
2018-08-31 10:30:00,35.44,35.55,35.4,35.5,227455.0,35.44,35.55,35.4,35.5,227455.0
2018-08-31 11:00:00,35.51,35.58,35.5,35.51,242184.0,35.51,35.58,35.5,35.51,242184.0
2018-08-31 11:30:00,35.51,35.52,35.45,35.46,129992.0,35.51,35.52,35.45,35.46,129992.0
2018-08-31 12:00:00,35.46,35.48,35.43,35.48,82689.0,35.46,35.48,35.43,35.48,82689.0
2018-08-31 12:30:00,35.48,35.48,35.41,35.45,81076.0,35.48,35.48,35.41,35.45,81076.0
2018-08-31 13:00:00,35.45,35.46,35.4,35.45,69121.0,35.45,35.46,35.4,35.45,69121.0
2018-08-31 13:30:00,35.45,35.5,35.43,35.48,81557.0,35.45,35.5,35.43,35.48,81557.0
2018-08-31 14:00:00,35.48,35.53,35.45,35.52,348727.0,35.48,35.53,35.45,35.52,348727.0
2018-08-31 14:30:00,35.52,35.55,35.49,35.5,111076.0,35.52,35.55,35.49,35.5,111076.0
2018-08-31 15:00:00,35.5,35.56,35.45,35.48,348137.0,35.5,35.56,35.45,35.48,348137.0
2018-08-31 15:30:00,35.48,35.58,35.47,35.55,1177546.0,35.48,35.58,35.47,35.55,1177546.0
2018-09-04 09:30:00,36.01,36.45,35.98,36.24,1713125.0,36.01,36.45,35.98,36.24,1713125.0
2018-09-04 10:00:00,36.26,36.35,36.04,36.05,676198.0,36.26,36.35,36.04,36.05,676198.0
2018-09-04 10:30:00,36.05,36.16,35.99,36.1,532633.0,36.05,36.16,35.99,36.1,532633.0
2018-09-04 11:00:00,36.09,36.1,36.0,36.02,285968.0,36.09,36.1,36.0,36.02,285968.0
2018-09-04 11:30:00,36.01,36.09,35.91,35.95,289460.0,36.01,36.09,35.91,35.95,289460.0
2018-09-04 12:00:00,35.95,35.97,35.83,35.89,345117.0,35.95,35.97,35.83,35.89,345117.0
2018-09-04 12:30:00,35.89,35.95,35.83,35.94,288777.0,35.89,35.95,35.83,35.94,288777.0
2018-09-04 13:00:00,35.94,36.07,35.92,36.03,244343.0,35.94,36.07,35.92,36.03,244343.0
2018-09-04 13:30:00,36.02,36.16,36.02,36.11,301953.0,36.02,36.16,36.02,36.11,301953.0
2018-09-04 14:00:00,36.1,36.18,36.03,36.15,451107.0,36.1,36.18,36.03,36.15,451107.0
2018-09-04 14:30:00,36.14,36.19,36.13,36.14,342763.0,36.14,36.19,36.13,36.14,342763.0
2018-09-04 15:00:00,36.14,36.16,36.04,36.09,983305.0,36.14,36.16,36.04,36.09,983305.0
2018-09-04 15:30:00,36.09,36.1,35.99,36.06,828748.0,36.09,36.1,35.99,36.06,828748.0
2018-09-05 09:30:00,36.02,36.03,35.71,35.76,342798.0,36.02,36.03,35.71,35.76,342798.0
2018-09-05 10:00:00,35.76,35.82,35.62,35.69,312082.0,35.76,35.82,35.62,35.69,312082.0
2018-09-05 10:30:00,35.69,35.7,35.46,35.59,623931.0,35.69,35.7,35.46,35.59,623931.0
2018-09-05 11:00:00,35.59,35.65,35.45,35.51,457995.0,35.59,35.65,35.45,35.51,457995.0
2018-09-05 11:30:00,35.5,35.54,35.45,35.52,290843.0,35.5,35.54,35.45,35.52,290843.0
2018-09-05 12:00:00,35.52,35.57,35.41,35.43,133547.0,35.52,35.57,35.41,35.43,133547.0
2018-09-05 12:30:00,35.44,35.5,35.38,35.38,149799.0,35.44,35.5,35.38,35.38,149799.0
2018-09-05 13:00:00,35.38,35.53,35.38,35.48,200827.0,35.38,35.53,35.38,35.48,200827.0
2018-09-05 13:30:00,35.49,35.67,35.48,35.63,342596.0,35.49,35.67,35.48,35.63,342596.0
2018-09-05 14:00:00,35.63,35.72,35.6,35.72,125510.0,35.63,35.72,35.6,35.72,125510.0
2018-09-05 14:30:00,35.71,35.72,35.58,35.68,409976.0,35.71,35.72,35.58,35.68,409976.0
2018-09-05 15:00:00,35.68,35.73,35.64,35.7,211155.0,35.68,35.73,35.64,35.7,211155.0
2018-09-05 15:30:00,35.71,35.75,35.65,35.75,654775.0,35.71,35.75,35.65,35.75,654775.0
2018-09-06 09:30:00,35.66,35.89,35.64,35.84,567023.0,35.66,35.89,35.64,35.84,567023.0
2018-09-06 10:00:00,35.83,35.88,35.66,35.79,444799.0,35.83,35.88,35.66,35.79,444799.0
2018-09-06 10:30:00,35.78,35.83,35.72,35.82,213449.0,35.78,35.83,35.72,35.82,213449.0
2018-09-06 11:00:00,35.82,35.84,35.68,35.79,189551.0,35.82,35.84,35.68,35.79,189551.0
2018-09-06 11:30:00,35.79,35.89,35.76,35.84,165206.0,35.79,35.89,35.76,35.84,165206.0
2018-09-06 12:00:00,35.85,35.93,35.82,35.86,153399.0,35.85,35.93,35.82,35.86,153399.0
2018-09-06 12:30:00,35.85,35.98,35.84,35.97,232823.0,35.85,35.98,35.84,35.97,232823.0
2018-09-06 13:00:00,35.98,36.1,35.9,36.01,473640.0,35.98,36.1,35.9,36.01,473640.0
2018-09-06 13:30:00,36.01,36.08,35.97,35.98,136774.0,36.01,36.08,35.97,35.98,136774.0
2018-09-06 14:00:00,35.98,36.02,35.94,35.98,116259.0,35.98,36.02,35.94,35.98,116259.0
2018-09-06 14:30:00,35.99,36.1,35.99,36.01,570464.0,35.99,36.1,35.99,36.01,570464.0
2018-09-06 15:00:00,36.02,36.14,36.01,36.09,314995.0,36.02,36.14,36.01,36.09,314995.0
2018-09-06 15:30:00,36.09,36.09,35.98,36.0,532680.0,36.09,36.09,35.98,36.0,532680.0
2018-09-07 09:30:00,36.32,36.38,35.84,35.93,1015822.0,36.32,36.38,35.84,35.93,1015822.0
2018-09-07 10:00:00,35.93,36.07,35.86,36.04,282317.0,35.93,36.07,35.86,36.04,282317.0
2018-09-07 10:30:00,36.04,36.11,35.99,36.06,170844.0,36.04,36.11,35.99,36.06,170844.0
2018-09-07 11:00:00,36.07,36.08,35.97,36.07,237631.0,36.07,36.08,35.97,36.07,237631.0
2018-09-07 11:30:00,36.07,36.09,36.0,36.0,109232.0,36.07,36.09,36.0,36.0,109232.0
2018-09-07 12:00:00,36.0,36.01,35.83,35.83,156666.0,36.0,36.01,35.83,35.83,156666.0
2018-09-07 12:30:00,35.83,35.96,35.83,35.95,132194.0,35.83,35.96,35.83,35.95,132194.0
2018-09-07 13:00:00,35.95,35.95,35.85,35.91,87082.0,35.95,35.95,35.85,35.91,87082.0
2018-09-07 13:30:00,35.91,35.93,35.83,35.86,83724.0,35.91,35.93,35.83,35.86,83724.0
2018-09-07 14:00:00,35.85,35.91,35.84,35.89,81818.0,35.85,35.91,35.84,35.89,81818.0
2018-09-07 14:30:00,35.89,35.93,35.82,35.92,111178.0,35.89,35.93,35.82,35.92,111178.0
2018-09-07 15:00:00,35.91,35.92,35.81,35.84,151088.0,35.91,35.92,35.81,35.84,151088.0
2018-09-07 15:30:00,35.84,35.9,35.81,35.86,755580.0,35.84,35.9,35.81,35.86,755580.0
2018-09-10 09:30:00,36.03,36.06,35.77,35.98,373228.0,36.03,36.06,35.77,35.98,373228.0
2018-09-10 10:00:00,35.98,35.99,35.7,35.74,538380.0,35.98,35.99,35.7,35.74,538380.0
2018-09-10 10:30:00,35.75,35.85,35.73,35.82,217978.0,35.75,35.85,35.73,35.82,217978.0
2018-09-10 11:00:00,35.81,35.92,35.78,35.89,147999.0,35.81,35.92,35.78,35.89,147999.0
2018-09-10 11:30:00,35.89,35.92,35.85,35.92,163880.0,35.89,35.92,35.85,35.92,163880.0
2018-09-10 12:00:00,35.93,35.95,35.86,35.87,136103.0,35.93,35.95,35.86,35.87,136103.0
2018-09-10 12:30:00,35.87,35.89,35.84,35.86,78452.0,35.87,35.89,35.84,35.86,78452.0
2018-09-10 13:00:00,35.85,35.9,35.83,35.89,157028.0,35.85,35.9,35.83,35.89,157028.0
2018-09-10 13:30:00,35.89,35.94,35.84,35.9,137808.0,35.89,35.94,35.84,35.9,137808.0
2018-09-10 14:00:00,35.91,35.93,35.9,35.91,134836.0,35.91,35.93,35.9,35.91,134836.0
2018-09-10 14:30:00,35.91,35.96,35.9,35.96,198736.0,35.91,35.96,35.9,35.96,198736.0
2018-09-10 15:00:00,35.96,35.97,35.89,35.9,115911.0,35.96,35.97,35.89,35.9,115911.0
2018-09-10 15:30:00,35.91,35.93,35.83,35.84,651553.0,35.91,35.93,35.83,35.84,651553.0
2018-09-11 09:30:00,35.8,35.89,35.43,35.56,532759.0,35.8,35.89,35.43,35.56,532759.0
2018-09-11 10:00:00,35.56,35.81,35.56,35.79,185457.0,35.56,35.81,35.56,35.79,185457.0
2018-09-11 10:30:00,35.8,35.8,35.7,35.77,200005.0,35.8,35.8,35.7,35.77,200005.0
2018-09-11 11:00:00,35.77,35.82,35.71,35.75,257690.0,35.77,35.82,35.71,35.75,257690.0
2018-09-11 11:30:00,35.75,35.86,35.71,35.86,587076.0,35.75,35.86,35.71,35.86,587076.0
2018-09-11 12:00:00,35.87,36.05,35.84,35.96,320628.0,35.87,36.05,35.84,35.96,320628.0
2018-09-11 12:30:00,35.96,36.07,35.95,36.06,216781.0,35.96,36.07,35.95,36.06,216781.0
2018-09-11 13:00:00,36.07,36.07,35.99,36.0,117801.0,36.07,36.07,35.99,36.0,117801.0
2018-09-11 13:30:00,36.0,36.07,36.0,36.05,330918.0,36.0,36.07,36.0,36.05,330918.0
2018-09-11 14:00:00,36.05,36.17,36.04,36.12,301121.0,36.05,36.17,36.04,36.12,301121.0
2018-09-11 14:30:00,36.13,36.16,36.09,36.15,196970.0,36.13,36.16,36.09,36.15,196970.0
2018-09-11 15:00:00,36.15,36.23,36.14,36.2,416131.0,36.15,36.23,36.14,36.2,416131.0
2018-09-11 15:30:00,36.2,36.24,36.07,36.15,966521.0,36.2,36.24,36.07,36.15,966521.0
2018-09-12 09:30:00,36.07,36.17,35.81,35.94,429428.0,36.07,36.17,35.81,35.94,429428.0
2018-09-12 10:00:00,35.92,35.96,35.84,35.96,616620.0,35.92,35.96,35.84,35.96,616620.0
2018-09-12 10:30:00,35.95,35.96,35.72,35.82,311878.0,35.95,35.96,35.72,35.82,311878.0
2018-09-12 11:00:00,35.82,36.03,35.81,35.99,285383.0,35.82,36.03,35.81,35.99,285383.0
2018-09-12 11:30:00,36.0,36.16,35.94,36.02,382008.0,36.0,36.16,35.94,36.02,382008.0
2018-09-12 12:00:00,36.02,36.1,35.98,36.09,86678.0,36.02,36.1,35.98,36.09,86678.0
2018-09-12 12:30:00,36.09,36.23,36.09,36.21,186194.0,36.09,36.23,36.09,36.21,186194.0
2018-09-12 13:00:00,36.21,36.24,36.15,36.22,159377.0,36.21,36.24,36.15,36.22,159377.0
2018-09-12 13:30:00,36.22,36.23,36.14,36.19,114563.0,36.22,36.23,36.14,36.19,114563.0
2018-09-12 14:00:00,36.19,36.21,36.16,36.18,322520.0,36.19,36.21,36.16,36.18,322520.0
2018-09-12 14:30:00,36.18,36.24,36.17,36.2,126476.0,36.18,36.24,36.17,36.2,126476.0
2018-09-12 15:00:00,36.2,36.33,36.19,36.33,261148.0,36.2,36.33,36.19,36.33,261148.0
2018-09-12 15:30:00,36.33,36.53,36.33,36.44,1571396.0,36.33,36.53,36.33,36.44,1571396.0
2018-09-13 09:30:00,37.11,37.61,37.09,37.57,1976175.0,37.11,37.61,37.09,37.57,1976175.0
2018-09-13 10:00:00,37.58,37.64,37.44,37.59,1165389.0,37.58,37.64,37.44,37.59,1165389.0
2018-09-13 10:30:00,37.59,37.63,37.31,37.36,795080.0,37.59,37.63,37.31,37.36,795080.0
2018-09-13 11:00:00,37.36,37.6,37.32,37.44,1024212.0,37.36,37.6,37.32,37.44,1024212.0
2018-09-13 11:30:00,37.45,37.46,37.19,37.3,1018446.0,37.45,37.46,37.19,37.3,1018446.0
2018-09-13 12:00:00,37.3,37.42,37.23,37.37,634935.0,37.3,37.42,37.23,37.37,634935.0
2018-09-13 12:30:00,37.37,37.41,37.31,37.39,523742.0,37.37,37.41,37.31,37.39,523742.0
2018-09-13 13:00:00,37.39,37.48,37.38,37.48,438821.0,37.39,37.48,37.38,37.48,438821.0
2018-09-13 13:30:00,37.48,37.57,37.46,37.51,391582.0,37.48,37.57,37.46,37.51,391582.0
2018-09-13 14:00:00,37.51,37.56,37.47,37.54,349274.0,37.51,37.56,37.47,37.54,349274.0
2018-09-13 14:30:00,37.54,37.62,37.52,37.55,832232.0,37.54,37.62,37.52,37.55,832232.0
2018-09-13 15:00:00,37.56,37.72,37.55,37.62,1425280.0,37.56,37.72,37.55,37.62,1425280.0
2018-09-13 15:30:00,37.62,37.64,37.52,37.62,1284446.0,37.62,37.64,37.52,37.62,1284446.0
2018-09-14 09:30:00,37.43,37.48,37.21,37.34,951465.0,37.43,37.48,37.21,37.34,951465.0
2018-09-14 10:00:00,37.35,37.35,37.15,37.25,1506008.0,37.35,37.35,37.15,37.25,1506008.0
2018-09-14 10:30:00,37.25,37.56,37.24,37.5,549542.0,37.25,37.56,37.24,37.5,549542.0
2018-09-14 11:00:00,37.49,37.5,37.31,37.31,376769.0,37.49,37.5,37.31,37.31,376769.0
2018-09-14 11:30:00,37.32,37.33,37.24,37.33,313013.0,37.32,37.33,37.24,37.33,313013.0
2018-09-14 12:00:00,37.33,37.33,37.16,37.2,570264.0,37.33,37.33,37.16,37.2,570264.0
2018-09-14 12:30:00,37.2,37.26,37.18,37.19,302227.0,37.2,37.26,37.18,37.19,302227.0
2018-09-14 13:00:00,37.2,37.25,37.16,37.23,401839.0,37.2,37.25,37.16,37.23,401839.0
2018-09-14 13:30:00,37.23,37.29,37.22,37.27,320576.0,37.23,37.29,37.22,37.27,320576.0
2018-09-14 14:00:00,37.27,37.37,37.22,37.26,292954.0,37.27,37.37,37.22,37.26,292954.0
2018-09-14 14:30:00,37.27,37.33,37.24,37.28,313160.0,37.27,37.33,37.24,37.28,313160.0
2018-09-14 15:00:00,37.28,37.35,37.27,37.31,379964.0,37.28,37.35,37.27,37.31,379964.0
2018-09-14 15:30:00,37.31,37.4,37.3,37.39,794561.0,37.31,37.4,37.3,37.39,794561.0
2018-09-17 09:30:00,37.48,37.68,37.31,37.33,1008077.0,37.48,37.68,37.31,37.33,1008077.0
2018-09-17 10:00:00,37.34,37.39,37.17,37.2,950241.0,37.34,37.39,37.17,37.2,950241.0
2018-09-17 10:30:00,37.2,37.32,37.17,37.22,337205.0,37.2,37.32,37.17,37.22,337205.0
2018-09-17 11:00:00,37.21,37.29,37.2,37.28,166139.0,37.21,37.29,37.2,37.28,166139.0
2018-09-17 11:30:00,37.28,37.39,37.27,37.36,180540.0,37.28,37.39,37.27,37.36,180540.0
2018-09-17 12:00:00,37.36,37.41,37.33,37.37,139381.0,37.36,37.41,37.33,37.37,139381.0
2018-09-17 12:30:00,37.37,37.43,37.34,37.4,150539.0,37.37,37.43,37.34,37.4,150539.0
2018-09-17 13:00:00,37.39,37.41,37.31,37.32,199044.0,37.39,37.41,37.31,37.32,199044.0
2018-09-17 13:30:00,37.31,37.32,37.26,37.26,165598.0,37.31,37.32,37.26,37.26,165598.0
2018-09-17 14:00:00,37.26,37.32,37.26,37.27,161322.0,37.26,37.32,37.26,37.27,161322.0
2018-09-17 14:30:00,37.27,37.3,37.24,37.28,189205.0,37.27,37.3,37.24,37.28,189205.0
2018-09-17 15:00:00,37.28,37.29,37.21,37.22,483605.0,37.28,37.29,37.21,37.22,483605.0
2018-09-17 15:30:00,37.22,37.27,37.16,37.27,930668.0,37.22,37.27,37.16,37.27,930668.0
2018-09-18 09:30:00,37.18,37.43,37.11,37.34,489391.0,37.18,37.43,37.11,37.34,489391.0
2018-09-18 10:00:00,37.34,37.35,37.25,37.32,289435.0,37.34,37.35,37.25,37.32,289435.0
2018-09-18 10:30:00,37.33,37.46,37.29,37.39,414234.0,37.33,37.46,37.29,37.39,414234.0
2018-09-18 11:00:00,37.39,37.43,37.38,37.42,221922.0,37.39,37.43,37.38,37.42,221922.0
2018-09-18 11:30:00,37.42,37.5,37.37,37.44,322037.0,37.42,37.5,37.37,37.44,322037.0
2018-09-18 12:00:00,37.44,37.53,37.42,37.5,248639.0,37.44,37.53,37.42,37.5,248639.0
2018-09-18 12:30:00,37.5,37.51,37.46,37.49,175555.0,37.5,37.51,37.46,37.49,175555.0
2018-09-18 13:00:00,37.49,37.56,37.47,37.49,206162.0,37.49,37.56,37.47,37.49,206162.0
2018-09-18 13:30:00,37.49,37.76,37.48,37.71,435303.0,37.49,37.76,37.48,37.71,435303.0
2018-09-18 14:00:00,37.72,37.72,37.6,37.68,411656.0,37.72,37.72,37.6,37.68,411656.0
2018-09-18 14:30:00,37.69,37.71,37.59,37.6,305811.0,37.69,37.71,37.59,37.6,305811.0
2018-09-18 15:00:00,37.6,37.63,37.55,37.57,290686.0,37.6,37.63,37.55,37.57,290686.0
2018-09-18 15:30:00,37.58,37.7,37.55,37.63,1067805.0,37.58,37.7,37.55,37.63,1067805.0
2018-09-19 09:30:00,37.57,37.62,37.35,37.45,463676.0,37.57,37.62,37.35,37.45,463676.0
2018-09-19 10:00:00,37.46,37.47,37.28,37.29,281615.0,37.46,37.47,37.28,37.29,281615.0
2018-09-19 10:30:00,37.29,37.37,37.25,37.36,281890.0,37.29,37.37,37.25,37.36,281890.0
2018-09-19 11:00:00,37.37,37.43,37.26,37.26,337385.0,37.37,37.43,37.26,37.26,337385.0
2018-09-19 11:30:00,37.27,37.27,37.21,37.22,227611.0,37.27,37.27,37.21,37.22,227611.0
2018-09-19 12:00:00,37.22,37.23,37.16,37.19,197919.0,37.22,37.23,37.16,37.19,197919.0
2018-09-19 12:30:00,37.2,37.28,37.18,37.28,81894.0,37.2,37.28,37.18,37.28,81894.0
2018-09-19 13:00:00,37.27,37.28,37.23,37.26,135679.0,37.27,37.28,37.23,37.26,135679.0
2018-09-19 13:30:00,37.25,37.29,37.23,37.27,142293.0,37.25,37.29,37.23,37.27,142293.0
2018-09-19 14:00:00,37.27,37.36,37.27,37.3,135655.0,37.27,37.36,37.27,37.3,135655.0
2018-09-19 14:30:00,37.3,37.35,37.28,37.32,222372.0,37.3,37.35,37.28,37.32,222372.0
2018-09-19 15:00:00,37.32,37.41,37.3,37.38,334445.0,37.32,37.41,37.3,37.38,334445.0
2018-09-19 15:30:00,37.38,37.55,37.37,37.48,1027932.0,37.38,37.55,37.37,37.48,1027932.0
2018-09-20 09:30:00,37.64,37.8,37.55,37.67,469110.0,37.64,37.8,37.55,37.67,469110.0
2018-09-20 10:00:00,37.67,37.85,37.67,37.73,449983.0,37.67,37.85,37.67,37.73,449983.0
2018-09-20 10:30:00,37.73,37.8,37.7,37.76,367055.0,37.73,37.8,37.7,37.76,367055.0
2018-09-20 11:00:00,37.76,37.92,37.73,37.9,307379.0,37.76,37.92,37.73,37.9,307379.0
2018-09-20 11:30:00,37.9,37.92,37.77,37.8,254413.0,37.9,37.92,37.77,37.8,254413.0
2018-09-20 12:00:00,37.81,37.81,37.74,37.75,124279.0,37.81,37.81,37.74,37.75,124279.0
2018-09-20 12:30:00,37.75,37.82,37.72,37.75,194656.0,37.75,37.82,37.72,37.75,194656.0
2018-09-20 13:00:00,37.75,37.79,37.73,37.78,76229.0,37.75,37.79,37.73,37.78,76229.0
2018-09-20 13:30:00,37.78,37.91,37.75,37.87,228085.0,37.78,37.91,37.75,37.87,228085.0
2018-09-20 14:00:00,37.87,37.89,37.83,37.88,105192.0,37.87,37.89,37.83,37.88,105192.0
2018-09-20 14:30:00,37.88,37.92,37.85,37.87,272561.0,37.88,37.92,37.85,37.87,272561.0
2018-09-20 15:00:00,37.88,37.91,37.86,37.88,200534.0,37.88,37.91,37.86,37.88,200534.0
2018-09-20 15:30:00,37.88,37.89,37.79,37.83,854141.0,37.88,37.89,37.79,37.83,854141.0
2018-09-21 09:30:00,37.88,37.92,37.7,37.76,1669348.0,37.88,37.92,37.7,37.76,1669348.0
2018-09-21 10:00:00,37.76,37.86,37.71,37.72,159147.0,37.76,37.86,37.71,37.72,159147.0
2018-09-21 10:30:00,37.72,37.73,37.68,37.71,197803.0,37.72,37.73,37.68,37.71,197803.0
2018-09-21 11:00:00,37.7,37.72,37.66,37.7,179238.0,37.7,37.72,37.66,37.7,179238.0
2018-09-21 11:30:00,37.7,37.7,37.62,37.69,168976.0,37.7,37.7,37.62,37.69,168976.0
2018-09-21 12:00:00,37.69,37.92,37.68,37.89,187300.0,37.69,37.92,37.68,37.89,187300.0
2018-09-21 12:30:00,37.89,37.92,37.83,37.89,192247.0,37.89,37.92,37.83,37.89,192247.0
2018-09-21 13:00:00,37.89,37.91,37.82,37.83,277219.0,37.89,37.91,37.82,37.83,277219.0
2018-09-21 13:30:00,37.82,37.89,37.81,37.88,100044.0,37.82,37.89,37.81,37.88,100044.0
2018-09-21 14:00:00,37.88,37.9,37.82,37.84,137811.0,37.88,37.9,37.82,37.84,137811.0
2018-09-21 14:30:00,37.84,37.87,37.78,37.8,132693.0,37.84,37.87,37.78,37.8,132693.0
2018-09-21 15:00:00,37.79,37.83,37.76,37.76,247855.0,37.79,37.83,37.76,37.76,247855.0
2018-09-21 15:30:00,37.77,37.86,37.75,37.76,814987.0,37.77,37.86,37.75,37.76,814987.0
2018-09-24 09:30:00,38.0,38.44,37.87,38.28,1078458.0,38.0,38.44,37.87,38.28,1078458.0
2018-09-24 10:00:00,38.27,38.38,38.23,38.28,390275.0,38.27,38.38,38.23,38.28,390275.0
2018-09-24 10:30:00,38.29,38.49,38.23,38.4,672387.0,38.29,38.49,38.23,38.4,672387.0
2018-09-24 11:00:00,38.4,38.45,38.22,38.23,507858.0,38.4,38.45,38.22,38.23,507858.0
2018-09-24 11:30:00,38.23,38.25,38.08,38.12,225760.0,38.23,38.25,38.08,38.12,225760.0
2018-09-24 12:00:00,38.12,38.22,38.06,38.15,295852.0,38.12,38.22,38.06,38.15,295852.0
2018-09-24 12:30:00,38.15,38.26,38.14,38.24,162917.0,38.15,38.26,38.14,38.24,162917.0
2018-09-24 13:00:00,38.25,38.34,38.14,38.21,341628.0,38.25,38.34,38.14,38.21,341628.0
2018-09-24 13:30:00,38.21,38.34,38.2,38.33,202845.0,38.21,38.34,38.2,38.33,202845.0
2018-09-24 14:00:00,38.33,38.4,38.33,38.34,301939.0,38.33,38.4,38.33,38.34,301939.0
2018-09-24 14:30:00,38.34,38.4,38.3,38.36,376331.0,38.34,38.4,38.3,38.36,376331.0
2018-09-24 15:00:00,38.35,38.4,38.33,38.36,643234.0,38.35,38.4,38.33,38.36,643234.0
2018-09-24 15:30:00,38.36,38.45,38.35,38.39,940291.0,38.36,38.45,38.35,38.39,940291.0
2018-09-25 09:30:00,38.29,38.46,38.09,38.43,710932.0,38.29,38.46,38.09,38.43,710932.0
2018-09-25 10:00:00,38.43,38.54,38.39,38.48,736504.0,38.43,38.54,38.39,38.48,736504.0
2018-09-25 10:30:00,38.49,38.5,38.41,38.44,430208.0,38.49,38.5,38.41,38.44,430208.0
2018-09-25 11:00:00,38.44,38.5,38.43,38.49,421871.0,38.44,38.5,38.43,38.49,421871.0
2018-09-25 11:30:00,38.49,38.5,38.43,38.45,360380.0,38.49,38.5,38.43,38.45,360380.0
2018-09-25 12:00:00,38.45,38.48,38.44,38.45,246344.0,38.45,38.48,38.44,38.45,246344.0
2018-09-25 12:30:00,38.45,38.55,38.41,38.53,1130824.0,38.45,38.55,38.41,38.53,1130824.0
2018-09-25 13:00:00,38.54,38.6,38.53,38.57,342197.0,38.54,38.6,38.53,38.57,342197.0
2018-09-25 13:30:00,38.56,38.66,38.54,38.64,273435.0,38.56,38.66,38.54,38.64,273435.0
2018-09-25 14:00:00,38.64,38.76,38.57,38.6,768312.0,38.64,38.76,38.57,38.6,768312.0
2018-09-25 14:30:00,38.6,38.69,38.58,38.59,410347.0,38.6,38.69,38.58,38.59,410347.0
2018-09-25 15:00:00,38.6,38.74,38.58,38.71,547311.0,38.6,38.74,38.58,38.71,547311.0
2018-09-25 15:30:00,38.72,38.76,38.61,38.61,1227128.0,38.72,38.76,38.61,38.61,1227128.0
2018-09-26 09:30:00,38.61,39.13,38.6,39.01,980827.0,38.61,39.13,38.6,39.01,980827.0
2018-09-26 10:00:00,39.01,39.03,38.65,38.76,476417.0,39.01,39.03,38.65,38.76,476417.0
2018-09-26 10:30:00,38.76,38.94,38.67,38.94,446034.0,38.76,38.94,38.67,38.94,446034.0
2018-09-26 11:00:00,38.94,38.97,38.84,38.86,257737.0,38.94,38.97,38.84,38.86,257737.0
2018-09-26 11:30:00,38.86,38.88,38.76,38.78,270746.0,38.86,38.88,38.76,38.78,270746.0
2018-09-26 12:00:00,38.79,38.82,38.71,38.82,159390.0,38.79,38.82,38.71,38.82,159390.0
2018-09-26 12:30:00,38.82,38.91,38.81,38.9,265388.0,38.82,38.91,38.81,38.9,265388.0
2018-09-26 13:00:00,38.91,38.96,38.86,38.87,309853.0,38.91,38.96,38.86,38.87,309853.0
2018-09-26 13:30:00,38.86,39.02,38.86,38.95,484423.0,38.86,39.02,38.86,38.95,484423.0
2018-09-26 14:00:00,38.96,39.07,38.87,38.9,409038.0,38.96,39.07,38.87,38.9,409038.0
2018-09-26 14:30:00,38.9,38.91,38.69,38.73,1273850.0,38.9,38.91,38.69,38.73,1273850.0
2018-09-26 15:00:00,38.73,38.73,38.65,38.73,333948.0,38.73,38.73,38.65,38.73,333948.0
2018-09-26 15:30:00,38.72,38.73,38.51,38.64,1298956.0,38.72,38.73,38.51,38.64,1298956.0
2018-09-27 09:30:00,38.65,38.72,38.4,38.5,517815.0,38.65,38.72,38.4,38.5,517815.0
2018-09-27 10:00:00,38.5,38.52,38.32,38.41,474416.0,38.5,38.52,38.32,38.41,474416.0
2018-09-27 10:30:00,38.42,38.44,38.24,38.41,409946.0,38.42,38.44,38.24,38.41,409946.0
2018-09-27 11:00:00,38.42,38.43,38.28,38.31,241082.0,38.42,38.43,38.28,38.31,241082.0
2018-09-27 11:30:00,38.31,38.35,38.28,38.35,282514.0,38.31,38.35,38.28,38.35,282514.0
2018-09-27 12:00:00,38.34,38.38,38.3,38.38,178091.0,38.34,38.38,38.3,38.38,178091.0
2018-09-27 12:30:00,38.37,38.4,38.32,38.36,188826.0,38.37,38.4,38.32,38.36,188826.0
2018-09-27 13:00:00,38.36,38.36,38.27,38.32,215253.0,38.36,38.36,38.27,38.32,215253.0
2018-09-27 13:30:00,38.31,38.33,38.25,38.27,243991.0,38.31,38.33,38.25,38.27,243991.0
2018-09-27 14:00:00,38.28,38.28,38.24,38.26,163061.0,38.28,38.28,38.24,38.26,163061.0
2018-09-27 14:30:00,38.26,38.41,38.25,38.35,314644.0,38.26,38.41,38.25,38.35,314644.0
2018-09-27 15:00:00,38.35,38.44,38.33,38.36,335659.0,38.35,38.44,38.33,38.36,335659.0
2018-09-27 15:30:00,38.36,38.37,38.24,38.34,1005257.0,38.36,38.37,38.24,38.34,1005257.0
2018-09-28 09:30:00,38.33,38.48,38.27,38.47,388607.0,38.33,38.48,38.27,38.47,388607.0
2018-09-28 10:00:00,38.47,38.68,38.47,38.58,373094.0,38.47,38.68,38.47,38.58,373094.0
2018-09-28 10:30:00,38.57,38.67,38.52,38.59,275441.0,38.57,38.67,38.52,38.59,275441.0
2018-09-28 11:00:00,38.59,38.78,38.55,38.71,524831.0,38.59,38.78,38.55,38.71,524831.0
2018-09-28 11:30:00,38.71,38.75,38.63,38.66,147889.0,38.71,38.75,38.63,38.66,147889.0
2018-09-28 12:00:00,38.65,38.68,38.61,38.62,129149.0,38.65,38.68,38.61,38.62,129149.0
2018-09-28 12:30:00,38.63,38.64,38.53,38.61,110827.0,38.63,38.64,38.53,38.61,110827.0
2018-09-28 13:00:00,38.6,38.61,38.52,38.55,91487.0,38.6,38.61,38.52,38.55,91487.0
2018-09-28 13:30:00,38.55,38.56,38.45,38.48,223455.0,38.55,38.56,38.45,38.48,223455.0
2018-09-28 14:00:00,38.48,38.48,38.35,38.48,390359.0,38.48,38.48,38.35,38.48,390359.0
2018-09-28 14:30:00,38.48,38.53,38.41,38.52,399606.0,38.48,38.53,38.41,38.52,399606.0
2018-09-28 15:00:00,38.52,38.53,38.47,38.49,289402.0,38.52,38.53,38.47,38.49,289402.0
2018-09-28 15:30:00,38.49,38.53,38.42,38.48,960911.0,38.49,38.53,38.42,38.48,960911.0
2018-10-01 09:30:00,38.74,38.85,38.6,38.84,496106.0,38.74,38.85,38.6,38.84,496106.0
2018-10-01 10:00:00,38.83,39.17,38.8,39.15,750787.0,38.83,39.17,38.8,39.15,750787.0
2018-10-01 10:30:00,39.15,39.24,39.06,39.23,678292.0,39.15,39.24,39.06,39.23,678292.0
2018-10-01 11:00:00,39.23,39.42,39.1,39.12,1026949.0,39.23,39.42,39.1,39.12,1026949.0
2018-10-01 11:30:00,39.12,39.24,39.08,39.14,327786.0,39.12,39.24,39.08,39.14,327786.0
2018-10-01 12:00:00,39.15,39.18,39.0,39.1,766032.0,39.15,39.18,39.0,39.1,766032.0
2018-10-01 12:30:00,39.09,39.16,39.01,39.02,399067.0,39.09,39.16,39.01,39.02,399067.0
2018-10-01 13:00:00,39.02,39.14,39.02,39.04,380545.0,39.02,39.14,39.02,39.04,380545.0
2018-10-01 13:30:00,39.04,39.05,38.98,38.98,163440.0,39.04,39.05,38.98,38.98,163440.0
2018-10-01 14:00:00,38.98,39.08,38.97,39.08,544642.0,38.98,39.08,38.97,39.08,544642.0
2018-10-01 14:30:00,39.08,39.12,39.01,39.12,515536.0,39.08,39.12,39.01,39.12,515536.0
2018-10-01 15:00:00,39.12,39.12,38.91,38.94,402139.0,39.12,39.12,38.91,38.94,402139.0
2018-10-01 15:30:00,38.94,39.04,38.89,38.98,1077187.0,38.94,39.04,38.89,38.98,1077187.0
2018-10-02 09:30:00,39.38,39.44,38.75,38.79,1097635.0,39.38,39.44,38.75,38.79,1097635.0
2018-10-02 10:00:00,38.79,39.02,38.77,38.99,671888.0,38.79,39.02,38.77,38.99,671888.0
2018-10-02 10:30:00,38.99,39.04,38.94,38.95,234204.0,38.99,39.04,38.94,38.95,234204.0
2018-10-02 11:00:00,38.96,38.97,38.88,38.89,168303.0,38.96,38.97,38.88,38.89,168303.0
2018-10-02 11:30:00,38.89,38.96,38.85,38.95,158745.0,38.89,38.96,38.85,38.95,158745.0
2018-10-02 12:00:00,38.96,38.97,38.93,38.95,126216.0,38.96,38.97,38.93,38.95,126216.0
2018-10-02 12:30:00,38.95,39.11,38.95,39.09,267155.0,38.95,39.11,38.95,39.09,267155.0
2018-10-02 13:00:00,39.09,39.17,39.08,39.16,294635.0,39.09,39.17,39.08,39.16,294635.0
2018-10-02 13:30:00,39.16,39.21,39.11,39.12,349667.0,39.16,39.21,39.11,39.12,349667.0
2018-10-02 14:00:00,39.12,39.24,39.1,39.18,270753.0,39.12,39.24,39.1,39.18,270753.0
2018-10-02 14:30:00,39.18,39.22,39.11,39.19,341285.0,39.18,39.22,39.11,39.19,341285.0
2018-10-02 15:00:00,39.18,39.19,39.01,39.02,445145.0,39.18,39.19,39.01,39.02,445145.0
2018-10-02 15:30:00,39.02,39.06,38.98,39.03,866417.0,39.02,39.06,38.98,39.03,866417.0
2018-10-03 09:30:00,39.03,39.21,38.88,39.14,321072.0,39.03,39.21,38.88,39.14,321072.0
2018-10-03 10:00:00,39.15,39.35,39.06,39.09,814818.0,39.15,39.35,39.06,39.09,814818.0
2018-10-03 10:30:00,39.1,39.11,38.94,38.95,211416.0,39.1,39.11,38.94,38.95,211416.0
2018-10-03 11:00:00,38.95,38.95,38.77,38.85,250862.0,38.95,38.95,38.77,38.85,250862.0
2018-10-03 11:30:00,38.84,38.87,38.77,38.79,175170.0,38.84,38.87,38.77,38.79,175170.0
2018-10-03 12:00:00,38.79,38.8,38.71,38.75,165275.0,38.79,38.8,38.71,38.75,165275.0
2018-10-03 12:30:00,38.75,38.76,38.66,38.71,191359.0,38.75,38.76,38.66,38.71,191359.0
2018-10-03 13:00:00,38.7,38.76,38.66,38.66,151404.0,38.7,38.76,38.66,38.66,151404.0
2018-10-03 13:30:00,38.66,38.72,38.6,38.62,186080.0,38.66,38.72,38.6,38.62,186080.0
2018-10-03 14:00:00,38.62,38.65,38.57,38.57,464875.0,38.62,38.65,38.57,38.57,464875.0
2018-10-03 14:30:00,38.58,38.58,38.42,38.48,652165.0,38.58,38.58,38.42,38.48,652165.0
2018-10-03 15:00:00,38.49,38.66,38.48,38.65,485796.0,38.49,38.66,38.48,38.65,485796.0
2018-10-03 15:30:00,38.65,38.69,38.58,38.61,1113247.0,38.65,38.69,38.58,38.61,1113247.0
2018-10-04 09:30:00,38.43,38.45,38.13,38.27,588695.0,38.43,38.45,38.13,38.27,588695.0
2018-10-04 10:00:00,38.27,38.28,37.8,37.81,662039.0,38.27,38.28,37.8,37.81,662039.0
2018-10-04 10:30:00,37.8,37.92,37.79,37.87,243853.0,37.8,37.92,37.79,37.87,243853.0
2018-10-04 11:00:00,37.88,38.07,37.86,38.0,476463.0,37.88,38.07,37.86,38.0,476463.0
2018-10-04 11:30:00,38.0,38.04,37.96,37.96,210299.0,38.0,38.04,37.96,37.96,210299.0
2018-10-04 12:00:00,37.96,38.01,37.9,37.94,261547.0,37.96,38.01,37.9,37.94,261547.0
2018-10-04 12:30:00,37.94,38.02,37.92,37.93,138774.0,37.94,38.02,37.92,37.93,138774.0
2018-10-04 13:00:00,37.92,37.93,37.79,37.86,241442.0,37.92,37.93,37.79,37.86,241442.0
2018-10-04 13:30:00,37.86,37.89,37.76,37.8,411365.0,37.86,37.89,37.76,37.8,411365.0
2018-10-04 14:00:00,37.8,37.86,37.68,37.72,310254.0,37.8,37.86,37.68,37.72,310254.0
2018-10-04 14:30:00,37.72,37.92,37.69,37.89,454407.0,37.72,37.92,37.69,37.89,454407.0
2018-10-04 15:00:00,37.9,38.02,37.89,37.92,480241.0,37.9,38.02,37.89,37.92,480241.0
2018-10-04 15:30:00,37.91,38.05,37.87,38.0,1018407.0,37.91,38.05,37.87,38.0,1018407.0
2018-10-05 09:30:00,38.06,38.33,38.0,38.11,550292.0,38.06,38.33,38.0,38.11,550292.0
2018-10-05 10:00:00,38.1,38.3,38.06,38.25,294177.0,38.1,38.3,38.06,38.25,294177.0
2018-10-05 10:30:00,38.25,38.27,37.97,37.98,235943.0,38.25,38.27,37.97,37.98,235943.0
2018-10-05 11:00:00,37.98,37.98,37.8,37.86,156838.0,37.98,37.98,37.8,37.86,156838.0
2018-10-05 11:30:00,37.86,37.92,37.67,37.67,318937.0,37.86,37.92,37.67,37.67,318937.0
2018-10-05 12:00:00,37.68,37.76,37.64,37.73,238817.0,37.68,37.76,37.64,37.73,238817.0
2018-10-05 12:30:00,37.73,37.85,37.67,37.82,288416.0,37.73,37.85,37.67,37.82,288416.0
2018-10-05 13:00:00,37.82,37.83,37.69,37.72,186055.0,37.82,37.83,37.69,37.72,186055.0
2018-10-05 13:30:00,37.72,37.82,37.68,37.8,151495.0,37.72,37.82,37.68,37.8,151495.0
2018-10-05 14:00:00,37.8,37.84,37.72,37.84,295656.0,37.8,37.84,37.72,37.84,295656.0
2018-10-05 14:30:00,37.83,37.87,37.8,37.86,228068.0,37.83,37.87,37.8,37.86,228068.0
2018-10-05 15:00:00,37.86,37.98,37.84,37.89,293622.0,37.86,37.98,37.84,37.89,293622.0
2018-10-05 15:30:00,37.9,37.96,37.8,37.85,979154.0,37.9,37.96,37.8,37.85,979154.0
2018-10-08 09:30:00,37.8,37.88,37.43,37.59,446149.0,37.8,37.88,37.43,37.59,446149.0
2018-10-08 10:00:00,37.59,37.68,37.45,37.6,490233.0,37.59,37.68,37.45,37.6,490233.0
2018-10-08 10:30:00,37.59,37.61,37.46,37.55,514720.0,37.59,37.61,37.46,37.55,514720.0
2018-10-08 11:00:00,37.54,37.55,37.26,37.26,361800.0,37.54,37.55,37.26,37.26,361800.0
2018-10-08 11:30:00,37.26,37.29,36.93,37.05,758674.0,37.26,37.29,36.93,37.05,758674.0
2018-10-08 12:00:00,37.05,37.07,36.95,37.01,358351.0,37.05,37.07,36.95,37.01,358351.0
2018-10-08 12:30:00,37.0,37.01,36.92,36.96,421560.0,37.0,37.01,36.92,36.96,421560.0
2018-10-08 13:00:00,36.96,37.17,36.95,37.03,323418.0,36.96,37.17,36.95,37.03,323418.0
2018-10-08 13:30:00,37.03,37.21,37.03,37.11,167696.0,37.03,37.21,37.03,37.11,167696.0
2018-10-08 14:00:00,37.11,37.17,36.78,37.13,535034.0,37.11,37.17,36.78,37.13,535034.0
2018-10-08 14:30:00,37.13,37.4,37.12,37.25,515297.0,37.13,37.4,37.12,37.25,515297.0
2018-10-08 15:00:00,37.25,37.38,37.24,37.26,293126.0,37.25,37.38,37.24,37.26,293126.0
2018-10-08 15:30:00,37.27,37.4,37.26,37.32,708603.0,37.27,37.4,37.26,37.32,708603.0
2018-10-09 09:30:00,37.22,37.58,37.11,37.43,502277.0,37.22,37.58,37.11,37.43,502277.0
2018-10-09 10:00:00,37.43,37.52,37.35,37.51,594961.0,37.43,37.52,37.35,37.51,594961.0
2018-10-09 10:30:00,37.51,37.58,37.37,37.4,390471.0,37.51,37.58,37.37,37.4,390471.0
2018-10-09 11:00:00,37.4,37.51,37.32,37.5,396743.0,37.4,37.51,37.32,37.5,396743.0
2018-10-09 11:30:00,37.5,37.51,37.41,37.49,235724.0,37.5,37.51,37.41,37.49,235724.0
2018-10-09 12:00:00,37.49,37.54,37.38,37.39,174994.0,37.49,37.54,37.38,37.39,174994.0
2018-10-09 12:30:00,37.4,37.43,37.28,37.29,465781.0,37.4,37.43,37.28,37.29,465781.0
2018-10-09 13:00:00,37.3,37.4,37.29,37.37,324201.0,37.3,37.4,37.29,37.37,324201.0
2018-10-09 13:30:00,37.37,37.41,37.29,37.39,360422.0,37.37,37.41,37.29,37.39,360422.0
2018-10-09 14:00:00,37.4,37.5,37.37,37.48,277194.0,37.4,37.5,37.37,37.48,277194.0
2018-10-09 14:30:00,37.49,37.54,37.41,37.54,253238.0,37.49,37.54,37.41,37.54,253238.0
2018-10-09 15:00:00,37.54,37.54,37.35,37.4,464347.0,37.54,37.54,37.35,37.4,464347.0
2018-10-09 15:30:00,37.41,37.51,37.4,37.43,1177365.0,37.41,37.51,37.4,37.43,1177365.0
2018-10-10 09:30:00,37.36,37.64,37.18,37.38,858696.0,37.36,37.64,37.18,37.38,858696.0
2018-10-10 10:00:00,37.38,37.42,37.2,37.26,691885.0,37.38,37.42,37.2,37.26,691885.0
2018-10-10 10:30:00,37.27,37.33,37.16,37.17,311284.0,37.27,37.33,37.16,37.17,311284.0
2018-10-10 11:00:00,37.16,37.17,36.85,36.95,640897.0,37.16,37.17,36.85,36.95,640897.0
2018-10-10 11:30:00,36.95,36.96,36.79,36.8,331551.0,36.95,36.96,36.79,36.8,331551.0
2018-10-10 12:00:00,36.8,36.92,36.76,36.8,435120.0,36.8,36.92,36.76,36.8,435120.0
2018-10-10 12:30:00,36.8,36.84,36.68,36.79,504471.0,36.8,36.84,36.68,36.79,504471.0
2018-10-10 13:00:00,36.79,36.79,36.61,36.64,480404.0,36.79,36.79,36.61,36.64,480404.0
2018-10-10 13:30:00,36.64,36.7,36.55,36.59,370176.0,36.64,36.7,36.55,36.59,370176.0
2018-10-10 14:00:00,36.58,36.64,36.48,36.56,413762.0,36.58,36.64,36.48,36.56,413762.0
2018-10-10 14:30:00,36.56,36.66,36.49,36.64,413193.0,36.56,36.66,36.49,36.64,413193.0
2018-10-10 15:00:00,36.62,36.66,36.53,36.65,924182.0,36.62,36.66,36.53,36.65,924182.0
2018-10-10 15:30:00,36.65,36.65,36.08,36.12,3239618.0,36.65,36.65,36.08,36.12,3239618.0
2018-10-11 09:30:00,36.11,36.83,36.08,36.76,1262006.0,36.11,36.83,36.08,36.76,1262006.0
2018-10-11 10:00:00,36.77,36.78,36.47,36.54,567266.0,36.77,36.78,36.47,36.54,567266.0
2018-10-11 10:30:00,36.54,36.65,36.41,36.47,633543.0,36.54,36.65,36.41,36.47,633543.0
2018-10-11 11:00:00,36.48,36.48,36.13,36.34,574611.0,36.48,36.48,36.13,36.34,574611.0
2018-10-11 11:30:00,36.33,36.58,36.2,36.42,425965.0,36.33,36.58,36.2,36.42,425965.0
2018-10-11 12:00:00,36.43,36.84,36.38,36.75,408548.0,36.43,36.84,36.38,36.75,408548.0
2018-10-11 12:30:00,36.74,36.92,36.67,36.83,691527.0,36.74,36.92,36.67,36.83,691527.0
2018-10-11 13:00:00,36.83,36.98,36.69,36.84,432325.0,36.83,36.98,36.69,36.84,432325.0
2018-10-11 13:30:00,36.86,36.88,36.5,36.66,432366.0,36.86,36.88,36.5,36.66,432366.0
2018-10-11 14:00:00,36.65,36.68,36.44,36.46,348917.0,36.65,36.68,36.44,36.46,348917.0
2018-10-11 14:30:00,36.46,36.46,35.84,36.13,1041156.0,36.46,36.46,35.84,36.13,1041156.0
2018-10-11 15:00:00,36.12,36.61,35.98,36.46,1187334.0,36.12,36.61,35.98,36.46,1187334.0
2018-10-11 15:30:00,36.46,36.48,35.97,35.98,1582133.0,36.46,36.48,35.97,35.98,1582133.0
2018-10-12 09:30:00,36.86,37.13,36.7,37.08,898958.0,36.86,37.13,36.7,37.08,898958.0
2018-10-12 10:00:00,37.08,37.18,36.92,36.93,731732.0,37.08,37.18,36.92,36.93,731732.0
2018-10-12 10:30:00,36.92,37.11,36.92,36.97,515226.0,36.92,37.11,36.92,36.97,515226.0
2018-10-12 11:00:00,36.98,37.04,36.79,36.83,419451.0,36.98,37.04,36.79,36.83,419451.0
2018-10-12 11:30:00,36.82,36.93,36.7,36.92,503563.0,36.82,36.93,36.7,36.92,503563.0
2018-10-12 12:00:00,36.91,36.92,36.7,36.74,635173.0,36.91,36.92,36.7,36.74,635173.0
2018-10-12 12:30:00,36.73,36.84,36.56,36.82,730910.0,36.73,36.84,36.56,36.82,730910.0
2018-10-12 13:00:00,36.83,36.96,36.72,36.77,327346.0,36.83,36.96,36.72,36.77,327346.0
2018-10-12 13:30:00,36.76,36.76,36.55,36.67,473154.0,36.76,36.76,36.55,36.67,473154.0
2018-10-12 14:00:00,36.68,36.77,36.55,36.76,412164.0,36.68,36.77,36.55,36.76,412164.0
2018-10-12 14:30:00,36.76,36.83,36.59,36.82,298186.0,36.76,36.83,36.59,36.82,298186.0
2018-10-12 15:00:00,36.83,36.95,36.72,36.92,473767.0,36.83,36.95,36.72,36.92,473767.0
2018-10-12 15:30:00,36.92,37.13,36.88,36.99,1422835.0,36.92,37.13,36.88,36.99,1422835.0
2018-10-15 09:30:00,37.13,37.14,36.37,36.53,681776.0,37.13,37.14,36.37,36.53,681776.0
2018-10-15 10:00:00,36.51,36.57,36.35,36.56,254157.0,36.51,36.57,36.35,36.56,254157.0
2018-10-15 10:30:00,36.55,36.65,36.55,36.59,165260.0,36.55,36.65,36.55,36.59,165260.0
2018-10-15 11:00:00,36.6,36.75,36.55,36.72,269961.0,36.6,36.75,36.55,36.72,269961.0
2018-10-15 11:30:00,36.72,36.8,36.59,36.61,245120.0,36.72,36.8,36.59,36.61,245120.0
2018-10-15 12:00:00,36.6,36.74,36.56,36.72,181039.0,36.6,36.74,36.56,36.72,181039.0
2018-10-15 12:30:00,36.72,36.77,36.65,36.7,58022.0,36.72,36.77,36.65,36.7,58022.0
2018-10-15 13:00:00,36.7,36.87,36.66,36.69,196092.0,36.7,36.87,36.66,36.69,196092.0
2018-10-15 13:30:00,36.69,36.91,36.67,36.91,434340.0,36.69,36.91,36.67,36.91,434340.0
2018-10-15 14:00:00,36.91,36.92,36.52,36.58,521607.0,36.91,36.92,36.52,36.58,521607.0
2018-10-15 14:30:00,36.58,36.75,36.53,36.66,341827.0,36.58,36.75,36.53,36.66,341827.0
2018-10-15 15:00:00,36.67,36.74,36.5,36.51,352372.0,36.67,36.74,36.5,36.51,352372.0
2018-10-15 15:30:00,36.5,36.54,36.41,36.43,953861.0,36.5,36.54,36.41,36.43,953861.0
2018-10-16 09:30:00,37.03,38.02,37.03,37.49,1462634.0,37.03,38.02,37.03,37.49,1462634.0
2018-10-16 10:00:00,37.5,37.71,37.44,37.44,485207.0,37.5,37.71,37.44,37.44,485207.0
2018-10-16 10:30:00,37.44,37.67,37.35,37.66,327453.0,37.44,37.67,37.35,37.66,327453.0
2018-10-16 11:00:00,37.67,37.76,37.59,37.68,382240.0,37.67,37.76,37.59,37.68,382240.0
2018-10-16 11:30:00,37.68,37.75,37.62,37.74,283571.0,37.68,37.75,37.62,37.74,283571.0
2018-10-16 12:00:00,37.75,37.89,37.7,37.87,283321.0,37.75,37.89,37.7,37.87,283321.0
2018-10-16 12:30:00,37.87,38.08,37.84,38.06,675837.0,37.87,38.08,37.84,38.06,675837.0
2018-10-16 13:00:00,38.07,38.11,38.01,38.05,876116.0,38.07,38.11,38.01,38.05,876116.0
2018-10-16 13:30:00,38.05,38.1,38.03,38.06,350347.0,38.05,38.1,38.03,38.06,350347.0
2018-10-16 14:00:00,38.07,38.2,38.01,38.08,674329.0,38.07,38.2,38.01,38.08,674329.0
2018-10-16 14:30:00,38.08,38.17,38.03,38.04,538343.0,38.08,38.17,38.03,38.04,538343.0
2018-10-16 15:00:00,38.05,38.05,37.95,37.96,492682.0,38.05,38.05,37.95,37.96,492682.0
2018-10-16 15:30:00,37.96,38.2,37.95,38.1,1346692.0,37.96,38.2,37.95,38.1,1346692.0
2018-10-17 09:30:00,37.61,38.62,37.47,38.29,2655470.0,37.61,38.62,37.47,38.29,2655470.0
2018-10-17 10:00:00,38.29,38.38,37.86,37.96,656525.0,38.29,38.38,37.86,37.96,656525.0
2018-10-17 10:30:00,37.95,38.11,37.95,37.97,752527.0,37.95,38.11,37.95,37.97,752527.0
2018-10-17 11:00:00,37.96,38.09,37.88,38.02,242500.0,37.96,38.09,37.88,38.02,242500.0
2018-10-17 11:30:00,38.03,38.18,37.94,38.16,498631.0,38.03,38.18,37.94,38.16,498631.0
2018-10-17 12:00:00,38.16,38.18,38.03,38.06,408182.0,38.16,38.18,38.03,38.06,408182.0
2018-10-17 12:30:00,38.07,38.17,37.94,37.98,248344.0,38.07,38.17,37.94,37.98,248344.0
2018-10-17 13:00:00,37.99,38.0,37.89,37.9,394926.0,37.99,38.0,37.89,37.9,394926.0
2018-10-17 13:30:00,37.9,38.07,37.85,38.06,303787.0,37.9,38.07,37.85,38.06,303787.0
2018-10-17 14:00:00,38.07,38.07,37.82,37.87,304326.0,38.07,38.07,37.82,37.87,304326.0
2018-10-17 14:30:00,37.87,38.12,37.85,38.09,171814.0,37.87,38.12,37.85,38.09,171814.0
2018-10-17 15:00:00,38.09,38.16,38.02,38.07,330840.0,38.09,38.16,38.02,38.07,330840.0
2018-10-17 15:30:00,38.07,38.08,37.86,37.99,1193880.0,38.07,38.08,37.86,37.99,1193880.0
2018-10-18 09:30:00,37.99,38.08,37.77,37.92,494249.0,37.99,38.08,37.77,37.92,494249.0
2018-10-18 10:00:00,37.91,37.92,37.76,37.9,339224.0,37.91,37.92,37.76,37.9,339224.0
2018-10-18 10:30:00,37.89,37.98,37.87,37.88,199155.0,37.89,37.98,37.87,37.88,199155.0
2018-10-18 11:00:00,37.89,37.94,37.68,37.7,357071.0,37.89,37.94,37.68,37.7,357071.0
2018-10-18 11:30:00,37.7,37.7,37.33,37.52,1343495.0,37.7,37.7,37.33,37.52,1343495.0
2018-10-18 12:00:00,37.51,37.64,37.4,37.58,475463.0,37.51,37.64,37.4,37.58,475463.0
2018-10-18 12:30:00,37.58,37.72,37.5,37.64,147626.0,37.58,37.72,37.5,37.64,147626.0
2018-10-18 13:00:00,37.63,37.67,37.15,37.29,428478.0,37.63,37.67,37.15,37.29,428478.0
2018-10-18 13:30:00,37.29,37.32,37.15,37.18,285984.0,37.29,37.32,37.15,37.18,285984.0
2018-10-18 14:00:00,37.18,37.41,37.18,37.37,288394.0,37.18,37.41,37.18,37.37,288394.0
2018-10-18 14:30:00,37.36,37.47,37.26,37.41,300618.0,37.36,37.47,37.26,37.41,300618.0
2018-10-18 15:00:00,37.42,37.51,37.31,37.48,366995.0,37.42,37.51,37.31,37.48,366995.0
2018-10-18 15:30:00,37.48,37.53,37.37,37.52,894891.0,37.48,37.53,37.37,37.52,894891.0
2018-10-19 09:30:00,37.37,37.7,37.34,37.47,669347.0,37.37,37.7,37.34,37.47,669347.0
2018-10-19 10:00:00,37.47,37.63,37.2,37.36,629745.0,37.47,37.63,37.2,37.36,629745.0
2018-10-19 10:30:00,37.37,37.41,37.18,37.35,264475.0,37.37,37.41,37.18,37.35,264475.0
2018-10-19 11:00:00,37.36,37.39,37.08,37.1,257792.0,37.36,37.39,37.08,37.1,257792.0
2018-10-19 11:30:00,37.09,37.1,36.81,36.89,429156.0,37.09,37.1,36.81,36.89,429156.0
2018-10-19 12:00:00,36.89,36.92,36.72,36.76,395388.0,36.89,36.92,36.72,36.76,395388.0
2018-10-19 12:30:00,36.76,36.79,36.58,36.79,357567.0,36.76,36.79,36.58,36.79,357567.0
2018-10-19 13:00:00,36.78,36.87,36.65,36.87,376403.0,36.78,36.87,36.65,36.87,376403.0
2018-10-19 13:30:00,36.87,36.88,36.67,36.68,317840.0,36.87,36.88,36.67,36.68,317840.0
2018-10-19 14:00:00,36.67,36.67,36.36,36.48,552545.0,36.67,36.67,36.36,36.48,552545.0
2018-10-19 14:30:00,36.48,36.55,36.36,36.43,666391.0,36.48,36.55,36.36,36.43,666391.0
2018-10-19 15:00:00,36.43,36.54,36.34,36.52,574270.0,36.43,36.54,36.34,36.52,574270.0
2018-10-19 15:30:00,36.52,36.64,36.47,36.52,952607.0,36.52,36.64,36.47,36.52,952607.0
2018-10-22 09:30:00,36.62,36.79,36.31,36.56,647386.0,36.62,36.79,36.31,36.56,647386.0
2018-10-22 10:00:00,36.56,36.6,36.37,36.43,389785.0,36.56,36.6,36.37,36.43,389785.0
2018-10-22 10:30:00,36.42,36.75,36.4,36.63,269158.0,36.42,36.75,36.4,36.63,269158.0
2018-10-22 11:00:00,36.62,37.01,36.57,36.88,746147.0,36.62,37.01,36.57,36.88,746147.0
2018-10-22 11:30:00,36.87,36.87,36.65,36.66,209450.0,36.87,36.87,36.65,36.66,209450.0
2018-10-22 12:00:00,36.67,36.75,36.52,36.6,178872.0,36.67,36.75,36.52,36.6,178872.0
2018-10-22 12:30:00,36.61,36.76,36.58,36.75,278816.0,36.61,36.76,36.58,36.75,278816.0
2018-10-22 13:00:00,36.74,36.83,36.61,36.65,214661.0,36.74,36.83,36.61,36.65,214661.0
2018-10-22 13:30:00,36.64,36.73,36.59,36.64,193563.0,36.64,36.73,36.59,36.64,193563.0
2018-10-22 14:00:00,36.64,36.75,36.63,36.71,210994.0,36.64,36.75,36.63,36.71,210994.0
2018-10-22 14:30:00,36.7,36.77,36.65,36.7,322883.0,36.7,36.77,36.65,36.7,322883.0
2018-10-22 15:00:00,36.69,36.81,36.67,36.79,453324.0,36.69,36.81,36.67,36.79,453324.0
2018-10-22 15:30:00,36.79,36.81,36.62,36.63,902273.0,36.79,36.81,36.62,36.63,902273.0
2018-10-23 09:30:00,36.19,36.31,36.06,36.18,687738.0,36.19,36.31,36.06,36.18,687738.0
2018-10-23 10:00:00,36.16,36.22,35.43,35.5,1278438.0,36.16,36.22,35.43,35.5,1278438.0
2018-10-23 10:30:00,35.49,35.58,35.28,35.5,781616.0,35.49,35.58,35.28,35.5,781616.0
2018-10-23 11:00:00,35.5,35.69,35.4,35.61,490064.0,35.5,35.69,35.4,35.61,490064.0
2018-10-23 11:30:00,35.61,35.69,35.39,35.44,498257.0,35.61,35.69,35.39,35.44,498257.0
2018-10-23 12:00:00,35.44,35.73,35.43,35.71,277898.0,35.44,35.73,35.43,35.71,277898.0
2018-10-23 12:30:00,35.72,35.91,35.68,35.79,611337.0,35.72,35.91,35.68,35.79,611337.0
2018-10-23 13:00:00,35.8,36.08,35.76,36.0,673431.0,35.8,36.08,35.76,36.0,673431.0
2018-10-23 13:30:00,36.01,36.09,35.83,35.86,347243.0,36.01,36.09,35.83,35.86,347243.0
2018-10-23 14:00:00,35.87,36.1,35.81,36.05,665925.0,35.87,36.1,35.81,36.05,665925.0
2018-10-23 14:30:00,36.05,36.23,36.0,36.17,667608.0,36.05,36.23,36.0,36.17,667608.0
2018-10-23 15:00:00,36.16,36.32,36.16,36.24,486795.0,36.16,36.32,36.16,36.24,486795.0
2018-10-23 15:30:00,36.24,36.27,35.92,36.03,1945724.0,36.24,36.27,35.92,36.03,1945724.0
2018-10-24 09:30:00,36.52,36.92,35.87,36.28,2424298.0,36.52,36.92,35.87,36.28,2424298.0
2018-10-24 10:00:00,36.26,36.99,35.88,36.69,1148236.0,36.26,36.99,35.88,36.69,1148236.0
2018-10-24 10:30:00,36.74,37.22,36.64,36.71,797563.0,36.74,37.22,36.64,36.71,797563.0
2018-10-24 11:00:00,36.72,36.72,36.29,36.35,455842.0,36.72,36.72,36.29,36.35,455842.0
2018-10-24 11:30:00,36.37,36.75,36.35,36.61,483195.0,36.37,36.75,36.35,36.61,483195.0
2018-10-24 12:00:00,36.61,36.65,36.39,36.45,592708.0,36.61,36.65,36.39,36.45,592708.0
2018-10-24 12:30:00,36.45,36.46,36.25,36.4,437639.0,36.45,36.46,36.25,36.4,437639.0
2018-10-24 13:00:00,36.39,36.43,36.24,36.25,438405.0,36.39,36.43,36.24,36.25,438405.0
2018-10-24 13:30:00,36.27,36.32,36.0,36.1,476988.0,36.27,36.32,36.0,36.1,476988.0
2018-10-24 14:00:00,36.1,36.57,35.95,36.51,595525.0,36.1,36.57,35.95,36.51,595525.0
2018-10-24 14:30:00,36.52,36.62,36.22,36.37,677686.0,36.52,36.62,36.22,36.37,677686.0
2018-10-24 15:00:00,36.36,36.37,35.93,35.95,817802.0,36.36,36.37,35.93,35.95,817802.0
2018-10-24 15:30:00,35.95,36.1,35.63,35.7,1644837.0,35.95,36.1,35.63,35.7,1644837.0
2018-10-25 09:30:00,35.85,35.98,35.2,35.81,803876.0,35.85,35.98,35.2,35.81,803876.0
2018-10-25 10:00:00,35.8,36.05,35.67,35.76,542189.0,35.8,36.05,35.67,35.76,542189.0
2018-10-25 10:30:00,35.77,35.95,35.75,35.76,352565.0,35.77,35.95,35.75,35.76,352565.0
2018-10-25 11:00:00,35.75,36.01,35.66,35.95,628383.0,35.75,36.01,35.66,35.95,628383.0
2018-10-25 11:30:00,35.95,36.03,35.83,35.98,534117.0,35.95,36.03,35.83,35.98,534117.0
2018-10-25 12:00:00,35.98,36.1,35.86,35.96,392296.0,35.98,36.1,35.86,35.96,392296.0
2018-10-25 12:30:00,35.95,36.14,35.93,36.09,338606.0,35.95,36.14,35.93,36.09,338606.0
2018-10-25 13:00:00,36.09,36.12,35.97,36.06,320766.0,36.09,36.12,35.97,36.06,320766.0
2018-10-25 13:30:00,36.06,36.2,36.02,36.13,427272.0,36.06,36.2,36.02,36.13,427272.0
2018-10-25 14:00:00,36.12,36.41,36.06,36.38,544782.0,36.12,36.41,36.06,36.38,544782.0
2018-10-25 14:30:00,36.38,36.63,36.35,36.5,562794.0,36.38,36.63,36.35,36.5,562794.0
2018-10-25 15:00:00,36.51,36.65,36.44,36.55,623672.0,36.51,36.65,36.44,36.55,623672.0
2018-10-25 15:30:00,36.55,36.64,36.33,36.4,1436601.0,36.55,36.64,36.33,36.4,1436601.0
2018-10-26 09:30:00,35.95,36.02,35.39,35.42,604037.0,35.95,36.02,35.39,35.42,604037.0
2018-10-26 10:00:00,35.42,35.47,35.12,35.46,697944.0,35.42,35.47,35.12,35.46,697944.0
2018-10-26 10:30:00,35.45,35.48,35.02,35.04,606366.0,35.45,35.48,35.02,35.04,606366.0
2018-10-26 11:00:00,35.04,35.67,35.01,35.59,910529.0,35.04,35.67,35.01,35.59,910529.0
2018-10-26 11:30:00,35.6,35.72,35.46,35.52,518069.0,35.6,35.72,35.46,35.52,518069.0
2018-10-26 12:00:00,35.52,35.87,35.49,35.86,374739.0,35.52,35.87,35.49,35.86,374739.0
2018-10-26 12:30:00,35.85,36.26,35.83,36.1,479971.0,35.85,36.26,35.83,36.1,479971.0
2018-10-26 13:00:00,36.09,36.29,35.98,35.99,335298.0,36.09,36.29,35.98,35.99,335298.0
2018-10-26 13:30:00,35.99,36.07,35.81,36.02,245801.0,35.99,36.07,35.81,36.02,245801.0
2018-10-26 14:00:00,36.03,36.08,35.74,35.9,360428.0,36.03,36.08,35.74,35.9,360428.0
2018-10-26 14:30:00,35.89,36.01,35.68,35.72,627785.0,35.89,36.01,35.68,35.72,627785.0
2018-10-26 15:00:00,35.73,35.86,35.56,35.75,612194.0,35.73,35.86,35.56,35.75,612194.0
2018-10-26 15:30:00,35.74,35.99,35.57,35.84,1453035.0,35.74,35.99,35.57,35.84,1453035.0
2018-10-29 09:30:00,36.36,36.62,36.27,36.41,673648.0,36.36,36.62,36.27,36.41,673648.0
2018-10-29 10:00:00,36.4,36.57,36.36,36.41,543972.0,36.4,36.57,36.36,36.41,543972.0
2018-10-29 10:30:00,36.42,36.48,36.33,36.38,257671.0,36.42,36.48,36.33,36.38,257671.0
2018-10-29 11:00:00,36.39,36.45,36.16,36.29,247839.0,36.39,36.45,36.16,36.29,247839.0
2018-10-29 11:30:00,36.28,36.34,36.11,36.12,191750.0,36.28,36.34,36.11,36.12,191750.0
2018-10-29 12:00:00,36.12,36.13,35.83,35.93,444515.0,36.12,36.13,35.83,35.93,444515.0
2018-10-29 12:30:00,35.92,36.13,35.85,36.02,290145.0,35.92,36.13,35.85,36.02,290145.0
2018-10-29 13:00:00,36.02,36.2,36.02,36.09,229274.0,36.02,36.2,36.02,36.09,229274.0
2018-10-29 13:30:00,36.08,36.31,36.08,36.16,316834.0,36.08,36.31,36.08,36.16,316834.0
2018-10-29 14:00:00,36.15,36.21,35.95,35.95,787607.0,36.15,36.21,35.95,35.95,787607.0
2018-10-29 14:30:00,35.94,35.96,35.66,35.7,1160773.0,35.94,35.96,35.66,35.7,1160773.0
2018-10-29 15:00:00,35.69,35.7,35.18,35.24,1686680.0,35.69,35.7,35.18,35.24,1686680.0
2018-10-29 15:30:00,35.23,35.47,34.74,35.38,2429176.0,35.23,35.47,34.74,35.38,2429176.0
2018-10-30 09:30:00,35.21,35.59,35.01,35.5,772685.0,35.21,35.59,35.01,35.5,772685.0
2018-10-30 10:00:00,35.5,35.55,35.26,35.41,575152.0,35.5,35.55,35.26,35.41,575152.0
2018-10-30 10:30:00,35.42,35.47,35.21,35.27,683140.0,35.42,35.47,35.21,35.27,683140.0
2018-10-30 11:00:00,35.28,35.53,35.24,35.5,506876.0,35.28,35.53,35.24,35.5,506876.0
2018-10-30 11:30:00,35.5,35.71,35.47,35.51,245106.0,35.5,35.71,35.47,35.51,245106.0
2018-10-30 12:00:00,35.52,35.61,35.44,35.53,195208.0,35.52,35.61,35.44,35.53,195208.0
2018-10-30 12:30:00,35.52,35.58,35.32,35.33,162399.0,35.52,35.58,35.32,35.33,162399.0
2018-10-30 13:00:00,35.32,35.38,35.18,35.23,258916.0,35.32,35.38,35.18,35.23,258916.0
2018-10-30 13:30:00,35.22,35.26,35.13,35.25,544048.0,35.22,35.26,35.13,35.25,544048.0
2018-10-30 14:00:00,35.25,35.3,35.08,35.2,239194.0,35.25,35.3,35.08,35.2,239194.0
2018-10-30 14:30:00,35.2,35.42,35.14,35.39,523271.0,35.2,35.42,35.14,35.39,523271.0
2018-10-30 15:00:00,35.39,35.69,35.27,35.65,436547.0,35.39,35.69,35.27,35.65,436547.0
2018-10-30 15:30:00,35.66,35.95,35.6,35.91,1388665.0,35.66,35.95,35.6,35.91,1388665.0
2018-10-31 09:30:00,36.32,36.64,35.96,36.6,711250.0,36.32,36.64,35.96,36.6,711250.0
2018-10-31 10:00:00,36.61,36.74,36.54,36.72,584029.0,36.61,36.74,36.54,36.72,584029.0
2018-10-31 10:30:00,36.72,36.86,36.49,36.51,349411.0,36.72,36.86,36.49,36.51,349411.0
2018-10-31 11:00:00,36.51,36.58,36.4,36.51,280922.0,36.51,36.58,36.4,36.51,280922.0
2018-10-31 11:30:00,36.5,36.5,36.16,36.24,274613.0,36.5,36.5,36.16,36.24,274613.0
2018-10-31 12:00:00,36.23,36.28,36.1,36.17,295666.0,36.23,36.28,36.1,36.17,295666.0
2018-10-31 12:30:00,36.16,36.37,36.13,36.3,244804.0,36.16,36.37,36.13,36.3,244804.0
2018-10-31 13:00:00,36.3,36.37,36.25,36.27,202343.0,36.3,36.37,36.25,36.27,202343.0
2018-10-31 13:30:00,36.27,36.39,36.21,36.37,282753.0,36.27,36.39,36.21,36.37,282753.0
2018-10-31 14:00:00,36.36,36.49,36.34,36.41,438095.0,36.36,36.49,36.34,36.41,438095.0
2018-10-31 14:30:00,36.41,36.42,36.3,36.34,270757.0,36.41,36.42,36.3,36.34,270757.0
2018-10-31 15:00:00,36.34,36.4,36.23,36.29,866778.0,36.34,36.4,36.23,36.29,866778.0
2018-10-31 15:30:00,36.3,36.39,36.14,36.15,2236244.0,36.3,36.39,36.14,36.15,2236244.0
2018-11-01 09:30:00,36.42,36.75,36.19,36.31,851436.0,36.42,36.75,36.19,36.31,851436.0
2018-11-01 10:00:00,36.28,36.34,36.04,36.21,1261915.0,36.28,36.34,36.04,36.21,1261915.0
2018-11-01 10:30:00,36.21,36.61,36.17,36.6,595002.0,36.21,36.61,36.17,36.6,595002.0
2018-11-01 11:00:00,36.6,36.63,36.49,36.55,512290.0,36.6,36.63,36.49,36.55,512290.0
2018-11-01 11:30:00,36.56,36.68,36.49,36.54,337007.0,36.56,36.68,36.49,36.54,337007.0
2018-11-01 12:00:00,36.53,36.63,36.49,36.62,225093.0,36.53,36.63,36.49,36.62,225093.0
2018-11-01 12:30:00,36.61,36.81,36.59,36.81,309789.0,36.61,36.81,36.59,36.81,309789.0
2018-11-01 13:00:00,36.8,36.96,36.76,36.95,368457.0,36.8,36.96,36.76,36.95,368457.0
2018-11-01 13:30:00,36.96,36.99,36.82,36.88,320766.0,36.96,36.99,36.82,36.88,320766.0
2018-11-01 14:00:00,36.87,36.9,36.79,36.8,702459.0,36.87,36.9,36.79,36.8,702459.0
2018-11-01 14:30:00,36.8,36.91,36.74,36.91,628782.0,36.8,36.91,36.74,36.91,628782.0
2018-11-01 15:00:00,36.91,36.91,36.81,36.83,444648.0,36.91,36.91,36.81,36.83,444648.0
2018-11-01 15:30:00,36.83,37.09,36.82,37.0,1630799.0,36.83,37.09,36.82,37.0,1630799.0
2018-11-02 09:30:00,37.24,37.59,37.16,37.32,403646.0,37.24,37.59,37.16,37.32,403646.0
2018-11-02 10:00:00,37.33,37.4,37.11,37.11,259647.0,37.33,37.4,37.11,37.11,259647.0
2018-11-02 10:30:00,37.1,37.25,36.96,37.2,252299.0,37.1,37.25,36.96,37.2,252299.0
2018-11-02 11:00:00,37.2,37.27,36.9,36.96,354750.0,37.2,37.27,36.9,36.96,354750.0
2018-11-02 11:30:00,36.96,37.06,36.88,37.02,185271.0,36.96,37.06,36.88,37.02,185271.0
2018-11-02 12:00:00,37.02,37.07,36.87,37.01,204651.0,37.02,37.07,36.87,37.01,204651.0
2018-11-02 12:30:00,37.01,37.03,36.55,36.61,264636.0,37.01,37.03,36.55,36.61,264636.0
2018-11-02 13:00:00,36.62,36.8,36.54,36.74,173213.0,36.62,36.8,36.54,36.74,173213.0
2018-11-02 13:30:00,36.74,36.8,36.65,36.74,125989.0,36.74,36.8,36.65,36.74,125989.0
2018-11-02 14:00:00,36.74,36.94,36.62,36.9,217618.0,36.74,36.94,36.62,36.9,217618.0
2018-11-02 14:30:00,36.91,36.91,36.7,36.79,330577.0,36.91,36.91,36.7,36.79,330577.0
2018-11-02 15:00:00,36.79,36.88,36.64,36.8,248846.0,36.79,36.88,36.64,36.8,248846.0
2018-11-02 15:30:00,36.8,36.85,36.72,36.81,628585.0,36.8,36.85,36.72,36.81,628585.0
2018-11-05 09:30:00,36.97,37.32,36.66,36.71,325735.0,36.97,37.32,36.66,36.71,325735.0
2018-11-05 10:00:00,36.68,36.74,36.39,36.46,368786.0,36.68,36.74,36.39,36.46,368786.0
2018-11-05 10:30:00,36.46,36.57,36.39,36.55,251003.0,36.46,36.57,36.39,36.55,251003.0
2018-11-05 11:00:00,36.53,36.56,36.37,36.42,195751.0,36.53,36.56,36.37,36.42,195751.0
2018-11-05 11:30:00,36.43,36.43,36.23,36.36,463202.0,36.43,36.43,36.23,36.36,463202.0
2018-11-05 12:00:00,36.36,36.38,36.28,36.29,248404.0,36.36,36.38,36.28,36.29,248404.0
2018-11-05 12:30:00,36.29,36.31,36.22,36.3,195195.0,36.29,36.31,36.22,36.3,195195.0
2018-11-05 13:00:00,36.3,36.31,36.18,36.23,159628.0,36.3,36.31,36.18,36.23,159628.0
2018-11-05 13:30:00,36.24,36.3,36.2,36.27,141413.0,36.24,36.3,36.2,36.27,141413.0
2018-11-05 14:00:00,36.27,36.38,36.18,36.37,133886.0,36.27,36.38,36.18,36.37,133886.0
2018-11-05 14:30:00,36.36,36.46,36.34,36.39,334723.0,36.36,36.46,36.34,36.39,334723.0
2018-11-05 15:00:00,36.4,36.46,36.27,36.37,456009.0,36.4,36.46,36.27,36.37,456009.0
2018-11-05 15:30:00,36.38,36.45,36.28,36.36,537136.0,36.38,36.45,36.28,36.36,537136.0
2018-11-06 09:30:00,36.26,36.62,36.21,36.52,233213.0,36.26,36.62,36.21,36.52,233213.0
2018-11-06 10:00:00,36.52,36.75,36.49,36.53,324314.0,36.52,36.75,36.49,36.53,324314.0
2018-11-06 10:30:00,36.53,36.59,36.37,36.39,191873.0,36.53,36.59,36.37,36.39,191873.0
2018-11-06 11:00:00,36.4,36.54,36.26,36.49,243381.0,36.4,36.54,36.26,36.49,243381.0
2018-11-06 11:30:00,36.49,36.7,36.49,36.65,369796.0,36.49,36.7,36.49,36.65,369796.0
2018-11-06 12:00:00,36.66,36.75,36.64,36.68,146819.0,36.66,36.75,36.64,36.68,146819.0
2018-11-06 12:30:00,36.67,36.7,36.61,36.65,128405.0,36.67,36.7,36.61,36.65,128405.0
2018-11-06 13:00:00,36.65,36.87,36.64,36.71,477771.0,36.65,36.87,36.64,36.71,477771.0
2018-11-06 13:30:00,36.7,36.75,36.57,36.61,153943.0,36.7,36.75,36.57,36.61,153943.0
2018-11-06 14:00:00,36.61,36.63,36.45,36.45,142486.0,36.61,36.63,36.45,36.45,142486.0
2018-11-06 14:30:00,36.46,36.66,36.43,36.65,215843.0,36.46,36.66,36.43,36.65,215843.0
2018-11-06 15:00:00,36.64,36.73,36.6,36.71,267710.0,36.64,36.73,36.6,36.71,267710.0
2018-11-06 15:30:00,36.71,36.86,36.64,36.84,506320.0,36.71,36.86,36.64,36.84,506320.0
2018-11-07 09:30:00,37.06,37.26,37.0,37.2,707669.0,37.06,37.26,37.0,37.2,707669.0
2018-11-07 10:00:00,37.2,37.55,37.17,37.48,614443.0,37.2,37.55,37.17,37.48,614443.0
2018-11-07 10:30:00,37.48,37.73,37.45,37.63,341674.0,37.48,37.73,37.45,37.63,341674.0
2018-11-07 11:00:00,37.64,37.71,37.53,37.66,264127.0,37.64,37.71,37.53,37.66,264127.0
2018-11-07 11:30:00,37.66,37.9,37.61,37.88,231731.0,37.66,37.9,37.61,37.88,231731.0
2018-11-07 12:00:00,37.89,37.93,37.75,37.78,180372.0,37.89,37.93,37.75,37.78,180372.0
2018-11-07 12:30:00,37.79,37.93,37.77,37.8,228944.0,37.79,37.93,37.77,37.8,228944.0
2018-11-07 13:00:00,37.81,37.83,37.77,37.8,206890.0,37.81,37.83,37.77,37.8,206890.0
2018-11-07 13:30:00,37.8,37.8,37.63,37.73,1056463.0,37.8,37.8,37.63,37.73,1056463.0
2018-11-07 14:00:00,37.73,37.81,37.58,37.64,253335.0,37.73,37.81,37.58,37.64,253335.0
2018-11-07 14:30:00,37.64,37.69,37.58,37.6,238843.0,37.64,37.69,37.58,37.6,238843.0
2018-11-07 15:00:00,37.6,37.82,37.59,37.75,244585.0,37.6,37.82,37.59,37.75,244585.0
2018-11-07 15:30:00,37.74,37.99,37.73,37.95,850549.0,37.74,37.99,37.73,37.95,850549.0
2018-11-08 09:30:00,37.94,38.17,37.77,38.1,311444.0,37.94,38.17,37.77,38.1,311444.0
2018-11-08 10:00:00,38.1,38.14,37.97,38.02,151242.0,38.1,38.14,37.97,38.02,151242.0
2018-11-08 10:30:00,38.02,38.15,37.96,38.1,152220.0,38.02,38.15,37.96,38.1,152220.0
2018-11-08 11:00:00,38.11,38.15,37.94,38.03,163377.0,38.11,38.15,37.94,38.03,163377.0
2018-11-08 11:30:00,38.03,38.25,38.02,38.25,161787.0,38.03,38.25,38.02,38.25,161787.0
2018-11-08 12:00:00,38.25,38.27,38.16,38.17,126832.0,38.25,38.27,38.16,38.17,126832.0
2018-11-08 12:30:00,38.17,38.24,38.13,38.16,143899.0,38.17,38.24,38.13,38.16,143899.0
2018-11-08 13:00:00,38.16,38.27,38.15,38.18,719339.0,38.16,38.27,38.15,38.18,719339.0
2018-11-08 13:30:00,38.17,38.21,38.08,38.14,152265.0,38.17,38.21,38.08,38.14,152265.0
2018-11-08 14:00:00,38.15,38.28,38.05,38.14,263940.0,38.15,38.28,38.05,38.14,263940.0
2018-11-08 14:30:00,38.14,38.36,38.1,38.31,246826.0,38.14,38.36,38.1,38.31,246826.0
2018-11-08 15:00:00,38.31,38.4,38.27,38.3,307516.0,38.31,38.4,38.27,38.3,307516.0
2018-11-08 15:30:00,38.3,38.44,38.23,38.43,1177269.0,38.3,38.44,38.23,38.43,1177269.0
2018-11-09 09:30:00,38.32,38.39,37.69,37.77,423847.0,38.32,38.39,37.69,37.77,423847.0
2018-11-09 10:00:00,37.77,37.81,37.42,37.73,296350.0,37.77,37.81,37.42,37.73,296350.0
2018-11-09 10:30:00,37.73,37.87,37.62,37.81,249158.0,37.73,37.87,37.62,37.81,249158.0
2018-11-09 11:00:00,37.82,38.05,37.72,38.02,372323.0,37.82,38.05,37.72,38.02,372323.0
2018-11-09 11:30:00,38.02,38.08,37.95,37.98,304278.0,38.02,38.08,37.95,37.98,304278.0
2018-11-09 12:00:00,37.98,38.09,37.93,37.99,225424.0,37.98,38.09,37.93,37.99,225424.0
2018-11-09 12:30:00,38.0,38.29,37.97,38.2,653790.0,38.0,38.29,37.97,38.2,653790.0
2018-11-09 13:00:00,38.2,38.4,38.18,38.27,878134.0,38.2,38.4,38.18,38.27,878134.0
2018-11-09 13:30:00,38.27,38.39,38.18,38.22,890308.0,38.27,38.39,38.18,38.22,890308.0
2018-11-09 14:00:00,38.21,38.26,38.04,38.15,641502.0,38.21,38.26,38.04,38.15,641502.0
2018-11-09 14:30:00,38.15,38.5,38.14,38.45,553394.0,38.15,38.5,38.14,38.45,553394.0
2018-11-09 15:00:00,38.45,38.64,38.44,38.62,716268.0,38.45,38.64,38.44,38.62,716268.0
2018-11-09 15:30:00,38.61,38.67,38.55,38.6,1850603.0,38.61,38.67,38.55,38.6,1850603.0
2018-11-12 09:30:00,38.47,38.5,37.88,37.95,354094.0,38.47,38.5,37.88,37.95,354094.0
2018-11-12 10:00:00,37.95,37.95,37.68,37.77,458777.0,37.95,37.95,37.68,37.77,458777.0
2018-11-12 10:30:00,37.76,37.83,37.42,37.42,370169.0,37.76,37.83,37.42,37.42,370169.0
2018-11-12 11:00:00,37.43,37.43,37.13,37.16,553949.0,37.43,37.43,37.13,37.16,553949.0
2018-11-12 11:30:00,37.16,37.31,37.11,37.2,452357.0,37.16,37.31,37.11,37.2,452357.0
2018-11-12 12:00:00,37.2,37.36,37.13,37.13,261194.0,37.2,37.36,37.13,37.13,261194.0
2018-11-12 12:30:00,37.13,37.22,37.02,37.02,192431.0,37.13,37.22,37.02,37.02,192431.0
2018-11-12 13:00:00,37.02,37.05,36.83,36.99,282582.0,37.02,37.05,36.83,36.99,282582.0
2018-11-12 13:30:00,36.98,37.14,36.79,37.06,366037.0,36.98,37.14,36.79,37.06,366037.0
2018-11-12 14:00:00,37.05,37.22,36.04,37.0,339250.0,37.05,37.22,36.04,37.0,339250.0
2018-11-12 14:30:00,37.0,37.2,36.95,36.99,435553.0,37.0,37.2,36.95,36.99,435553.0
2018-11-12 15:00:00,36.99,37.08,36.86,37.0,566890.0,36.99,37.08,36.86,37.0,566890.0
2018-11-12 15:30:00,36.99,37.03,36.79,36.93,969502.0,36.99,37.03,36.79,36.93,969502.0
2018-11-13 09:30:00,37.11,37.38,37.05,37.08,273922.0,37.11,37.38,37.05,37.08,273922.0
2018-11-13 10:00:00,37.07,37.08,36.73,36.76,225070.0,37.07,37.08,36.73,36.76,225070.0
2018-11-13 10:30:00,36.75,37.04,36.75,37.01,144611.0,36.75,37.04,36.75,37.01,144611.0
2018-11-13 11:00:00,37.01,37.32,37.0,37.16,175432.0,37.01,37.32,37.0,37.16,175432.0
2018-11-13 11:30:00,37.16,37.16,36.84,36.89,200351.0,37.16,37.16,36.84,36.89,200351.0
2018-11-13 12:00:00,36.89,37.05,36.82,37.0,106739.0,36.89,37.05,36.82,37.0,106739.0
2018-11-13 12:30:00,36.99,36.99,36.74,36.8,117450.0,36.99,36.99,36.74,36.8,117450.0
2018-11-13 13:00:00,36.81,36.92,36.77,36.85,152318.0,36.81,36.92,36.77,36.85,152318.0
2018-11-13 13:30:00,36.84,36.95,36.8,36.8,94123.0,36.84,36.95,36.8,36.8,94123.0
2018-11-13 14:00:00,36.79,36.82,36.62,36.74,172492.0,36.79,36.82,36.62,36.74,172492.0
2018-11-13 14:30:00,36.75,36.78,36.6,36.69,162173.0,36.75,36.78,36.6,36.69,162173.0
2018-11-13 15:00:00,36.69,36.81,36.55,36.63,268864.0,36.69,36.81,36.55,36.63,268864.0
2018-11-13 15:30:00,36.61,36.74,36.52,36.66,728391.0,36.61,36.74,36.52,36.66,728391.0
2018-11-14 09:30:00,36.87,36.98,36.55,36.71,393561.0,36.87,36.98,36.55,36.71,393561.0
2018-11-14 10:00:00,36.7,36.7,36.32,36.42,281545.0,36.7,36.7,36.32,36.42,281545.0
2018-11-14 10:30:00,36.41,36.52,36.25,36.31,406383.0,36.41,36.52,36.25,36.31,406383.0
2018-11-14 11:00:00,36.31,36.37,36.17,36.25,345705.0,36.31,36.37,36.17,36.25,345705.0
2018-11-14 11:30:00,36.24,36.36,36.06,36.35,349438.0,36.24,36.36,36.06,36.35,349438.0
2018-11-14 12:00:00,36.36,36.54,36.29,36.51,176564.0,36.36,36.54,36.29,36.51,176564.0
2018-11-14 12:30:00,36.5,36.51,36.34,36.43,259505.0,36.5,36.51,36.34,36.43,259505.0
2018-11-14 13:00:00,36.42,36.55,36.37,36.47,174528.0,36.42,36.55,36.37,36.47,174528.0
2018-11-14 13:30:00,36.46,36.5,36.29,36.37,118797.0,36.46,36.5,36.29,36.37,118797.0
2018-11-14 14:00:00,36.36,36.37,36.16,36.23,369883.0,36.36,36.37,36.16,36.23,369883.0
2018-11-14 14:30:00,36.22,36.47,36.13,36.47,249513.0,36.22,36.47,36.13,36.47,249513.0
2018-11-14 15:00:00,36.46,36.58,36.4,36.44,260321.0,36.46,36.58,36.4,36.44,260321.0
2018-11-14 15:30:00,36.43,36.46,36.1,36.22,666659.0,36.43,36.46,36.1,36.22,666659.0
2018-11-15 09:30:00,36.0,36.01,35.64,35.88,952513.0,36.0,36.01,35.64,35.88,952513.0
2018-11-15 10:00:00,35.88,35.88,35.6,35.63,476287.0,35.88,35.88,35.6,35.63,476287.0
2018-11-15 10:30:00,35.62,35.74,35.48,35.7,561124.0,35.62,35.74,35.48,35.7,561124.0
2018-11-15 11:00:00,35.7,36.04,35.66,35.99,530781.0,35.7,36.04,35.66,35.99,530781.0
2018-11-15 11:30:00,35.99,36.18,35.98,36.14,809137.0,35.99,36.18,35.98,36.14,809137.0
2018-11-15 12:00:00,36.14,36.22,35.98,36.2,326779.0,36.14,36.22,35.98,36.2,326779.0
2018-11-15 12:30:00,36.22,36.27,36.05,36.12,163028.0,36.22,36.27,36.05,36.12,163028.0
2018-11-15 13:00:00,36.13,36.43,36.01,36.36,267568.0,36.13,36.43,36.01,36.36,267568.0
2018-11-15 13:30:00,36.36,36.5,36.3,36.43,839155.0,36.36,36.5,36.3,36.43,839155.0
2018-11-15 14:00:00,36.43,36.51,36.37,36.49,333790.0,36.43,36.51,36.37,36.49,333790.0
2018-11-15 14:30:00,36.49,36.64,36.37,36.39,552787.0,36.49,36.64,36.37,36.39,552787.0
2018-11-15 15:00:00,36.4,36.51,36.19,36.34,703293.0,36.4,36.51,36.19,36.34,703293.0
2018-11-15 15:30:00,36.34,36.48,36.33,36.48,1130617.0,36.34,36.48,36.33,36.48,1130617.0
2018-11-16 09:30:00,36.34,36.94,36.34,36.9,881818.0,36.34,36.94,36.34,36.9,881818.0
2018-11-16 10:00:00,36.89,37.18,36.8,37.08,1161257.0,36.89,37.18,36.8,37.08,1161257.0
2018-11-16 10:30:00,37.08,37.38,37.08,37.23,449905.0,37.08,37.38,37.08,37.23,449905.0
2018-11-16 11:00:00,37.23,37.5,37.21,37.4,798375.0,37.23,37.5,37.21,37.4,798375.0
2018-11-16 11:30:00,37.41,37.41,37.17,37.26,551262.0,37.41,37.41,37.17,37.26,551262.0
2018-11-16 12:00:00,37.27,37.4,37.14,37.3,169257.0,37.27,37.4,37.14,37.3,169257.0
2018-11-16 12:30:00,37.3,37.73,37.24,37.55,310915.0,37.3,37.73,37.24,37.55,310915.0
2018-11-16 13:00:00,37.55,37.57,37.33,37.36,217112.0,37.55,37.57,37.33,37.36,217112.0
2018-11-16 13:30:00,37.36,37.38,37.23,37.34,162086.0,37.36,37.38,37.23,37.34,162086.0
2018-11-16 14:00:00,37.35,37.48,37.17,37.27,241786.0,37.35,37.48,37.17,37.27,241786.0
2018-11-16 14:30:00,37.28,37.31,37.24,37.28,174751.0,37.28,37.31,37.24,37.28,174751.0
2018-11-16 15:00:00,37.28,37.36,37.22,37.29,297698.0,37.28,37.36,37.22,37.29,297698.0
2018-11-16 15:30:00,37.29,37.3,37.11,37.22,901265.0,37.29,37.3,37.11,37.22,901265.0
2018-11-19 09:30:00,37.15,37.15,36.31,36.33,699254.0,37.15,37.15,36.31,36.33,699254.0
2018-11-19 10:00:00,36.33,36.33,35.85,36.08,1100405.0,36.33,36.33,35.85,36.08,1100405.0
2018-11-19 10:30:00,36.08,36.16,35.79,35.87,710364.0,36.08,36.16,35.79,35.87,710364.0
2018-11-19 11:00:00,35.87,35.92,35.6,35.61,330001.0,35.87,35.92,35.6,35.61,330001.0
2018-11-19 11:30:00,35.6,35.79,35.44,35.48,482325.0,35.6,35.79,35.44,35.48,482325.0
2018-11-19 12:00:00,35.48,35.61,35.47,35.6,456101.0,35.48,35.61,35.47,35.6,456101.0
2018-11-19 12:30:00,35.59,35.63,35.46,35.57,294731.0,35.59,35.63,35.46,35.57,294731.0
2018-11-19 13:00:00,35.56,35.56,35.35,35.41,347784.0,35.56,35.56,35.35,35.41,347784.0
2018-11-19 13:30:00,35.4,35.65,35.34,35.43,273575.0,35.4,35.65,35.34,35.43,273575.0
2018-11-19 14:00:00,35.43,35.61,35.27,35.58,870633.0,35.43,35.61,35.27,35.58,870633.0
2018-11-19 14:30:00,35.58,35.68,35.51,35.61,873938.0,35.58,35.68,35.51,35.61,873938.0
2018-11-19 15:00:00,35.61,35.61,35.42,35.45,934674.0,35.61,35.61,35.42,35.45,934674.0
2018-11-19 15:30:00,35.45,35.48,35.17,35.29,1544229.0,35.45,35.48,35.17,35.29,1544229.0
2018-11-20 09:30:00,33.24,33.57,31.58,33.25,4876252.0,33.24,33.57,31.58,33.25,4876252.0
2018-11-20 10:00:00,33.24,33.98,33.19,33.75,1775396.0,33.24,33.98,33.19,33.75,1775396.0
2018-11-20 10:30:00,33.75,34.36,33.66,34.27,1548142.0,33.75,34.36,33.66,34.27,1548142.0
2018-11-20 11:00:00,34.27,34.38,33.81,33.92,964646.0,34.27,34.38,33.81,33.92,964646.0
2018-11-20 11:30:00,33.92,34.25,33.9,34.25,594213.0,33.92,34.25,33.9,34.25,594213.0
2018-11-20 12:00:00,34.25,34.65,34.22,34.56,1117800.0,34.25,34.65,34.22,34.56,1117800.0
2018-11-20 12:30:00,34.56,34.75,34.42,34.57,919105.0,34.56,34.75,34.42,34.57,919105.0
2018-11-20 13:00:00,34.56,34.73,34.5,34.59,782514.0,34.56,34.73,34.5,34.59,782514.0
2018-11-20 13:30:00,34.59,34.62,34.44,34.45,593310.0,34.59,34.62,34.44,34.45,593310.0
2018-11-20 14:00:00,34.44,34.44,34.17,34.18,614742.0,34.44,34.44,34.17,34.18,614742.0
2018-11-20 14:30:00,34.18,34.36,34.02,34.11,1029526.0,34.18,34.36,34.02,34.11,1029526.0
2018-11-20 15:00:00,34.11,34.21,33.98,34.15,1059734.0,34.11,34.21,33.98,34.15,1059734.0
2018-11-20 15:30:00,34.17,34.22,33.93,34.04,2588793.0,34.17,34.22,33.93,34.04,2588793.0
2018-11-21 09:30:00,34.28,34.81,34.19,34.76,976434.0,34.28,34.81,34.19,34.76,976434.0
2018-11-21 10:00:00,34.75,34.88,34.53,34.62,690301.0,34.75,34.88,34.53,34.62,690301.0
2018-11-21 10:30:00,34.62,34.63,34.48,34.6,561219.0,34.62,34.63,34.48,34.6,561219.0
2018-11-21 11:00:00,34.59,34.94,34.54,34.86,370048.0,34.59,34.94,34.54,34.86,370048.0
2018-11-21 11:30:00,34.86,35.03,34.78,34.9,417698.0,34.86,35.03,34.78,34.9,417698.0
2018-11-21 12:00:00,34.9,34.92,34.78,34.91,300385.0,34.9,34.92,34.78,34.91,300385.0
2018-11-21 12:30:00,34.91,35.03,34.88,34.95,210841.0,34.91,35.03,34.88,34.95,210841.0
2018-11-21 13:00:00,34.96,34.96,34.8,34.8,241492.0,34.96,34.96,34.8,34.8,241492.0
2018-11-21 13:30:00,34.8,34.84,34.74,34.77,252108.0,34.8,34.84,34.74,34.77,252108.0
2018-11-21 14:00:00,34.77,34.89,34.75,34.86,267420.0,34.77,34.89,34.75,34.86,267420.0
2018-11-21 14:30:00,34.86,34.89,34.72,34.72,207729.0,34.86,34.89,34.72,34.72,207729.0
2018-11-21 15:00:00,34.72,34.82,34.69,34.69,390670.0,34.72,34.82,34.69,34.69,390670.0
2018-11-21 15:30:00,34.69,34.74,34.58,34.59,1006219.0,34.69,34.74,34.58,34.59,1006219.0
2018-11-23 09:30:00,34.4,34.91,34.32,34.85,302584.0,34.4,34.91,34.32,34.85,302584.0
2018-11-23 10:00:00,34.89,35.07,34.87,35.02,352595.0,34.89,35.07,34.87,35.02,352595.0
2018-11-23 10:30:00,35.02,35.11,34.94,35.08,261393.0,35.02,35.11,34.94,35.08,261393.0
2018-11-23 11:00:00,35.08,35.13,34.95,35.03,216600.0,35.08,35.13,34.95,35.03,216600.0
2018-11-23 11:30:00,35.02,35.05,34.77,34.77,120731.0,35.02,35.05,34.77,34.77,120731.0
2018-11-23 12:00:00,34.77,34.91,34.72,34.83,180465.0,34.77,34.91,34.72,34.83,180465.0
2018-11-23 12:30:00,34.84,34.9,34.77,34.81,425827.0,34.84,34.9,34.77,34.81,425827.0
2018-11-26 09:30:00,34.79,35.18,34.68,34.79,806038.0,34.79,35.18,34.68,34.79,806038.0
2018-11-26 10:00:00,34.8,35.2,34.79,35.17,496191.0,34.8,35.2,34.79,35.17,496191.0
2018-11-26 10:30:00,35.18,35.48,35.17,35.4,433322.0,35.18,35.48,35.17,35.4,433322.0
2018-11-26 11:00:00,35.4,35.46,35.28,35.35,375856.0,35.4,35.46,35.28,35.35,375856.0
2018-11-26 11:30:00,35.34,35.36,35.2,35.26,329699.0,35.34,35.36,35.2,35.26,329699.0
2018-11-26 12:00:00,35.25,35.31,35.2,35.26,230573.0,35.25,35.31,35.2,35.26,230573.0
2018-11-26 12:30:00,35.25,35.25,35.1,35.2,181916.0,35.25,35.25,35.1,35.2,181916.0
2018-11-26 13:00:00,35.2,35.24,35.08,35.16,202612.0,35.2,35.24,35.08,35.16,202612.0
2018-11-26 13:30:00,35.17,35.25,35.09,35.23,192330.0,35.17,35.25,35.09,35.23,192330.0
2018-11-26 14:00:00,35.23,35.24,35.07,35.16,310499.0,35.23,35.24,35.07,35.16,310499.0
2018-11-26 14:30:00,35.16,35.25,35.06,35.1,382407.0,35.16,35.25,35.06,35.1,382407.0
2018-11-26 15:00:00,35.09,35.12,34.96,34.98,400109.0,35.09,35.12,34.96,34.98,400109.0
2018-11-26 15:30:00,34.98,35.06,34.95,35.01,1129770.0,34.98,35.06,34.95,35.01,1129770.0
2018-11-27 09:30:00,34.96,35.18,34.68,34.8,653607.0,34.96,35.18,34.68,34.8,653607.0
2018-11-27 10:00:00,34.81,34.99,34.76,34.81,663337.0,34.81,34.99,34.76,34.81,663337.0
2018-11-27 10:30:00,34.81,35.02,34.75,34.98,358840.0,34.81,35.02,34.75,34.98,358840.0
2018-11-27 11:00:00,34.98,35.17,34.9,35.02,522871.0,34.98,35.17,34.9,35.02,522871.0
2018-11-27 11:30:00,35.01,35.14,34.88,35.11,254505.0,35.01,35.14,34.88,35.11,254505.0
2018-11-27 12:00:00,35.12,35.14,34.99,35.01,199648.0,35.12,35.14,34.99,35.01,199648.0
2018-11-27 12:30:00,35.0,35.09,34.94,35.02,146313.0,35.0,35.09,34.94,35.02,146313.0
2018-11-27 13:00:00,35.01,35.1,34.98,35.09,235247.0,35.01,35.1,34.98,35.09,235247.0
2018-11-27 13:30:00,35.09,35.4,35.06,35.38,766751.0,35.09,35.4,35.06,35.38,766751.0
2018-11-27 14:00:00,35.39,35.44,35.33,35.38,434055.0,35.39,35.44,35.33,35.38,434055.0
2018-11-27 14:30:00,35.39,35.47,35.36,35.38,280484.0,35.39,35.47,35.36,35.38,280484.0
2018-11-27 15:00:00,35.37,35.41,35.22,35.25,417446.0,35.37,35.41,35.22,35.25,417446.0
2018-11-27 15:30:00,35.25,35.31,35.17,35.28,1254426.0,35.25,35.31,35.17,35.28,1254426.0
2018-11-28 09:30:00,35.47,36.13,35.47,35.77,802195.0,35.47,36.13,35.47,35.77,802195.0
2018-11-28 10:00:00,35.77,35.94,35.64,35.89,393427.0,35.77,35.94,35.64,35.89,393427.0
2018-11-28 10:30:00,35.9,35.93,35.73,35.82,383020.0,35.9,35.93,35.73,35.82,383020.0
2018-11-28 11:00:00,35.82,35.87,35.65,35.65,289416.0,35.82,35.87,35.65,35.65,289416.0
2018-11-28 11:30:00,35.65,35.75,35.61,35.74,202318.0,35.65,35.75,35.61,35.74,202318.0
2018-11-28 12:00:00,35.75,36.34,35.74,36.27,596979.0,35.75,36.34,35.74,36.27,596979.0
2018-11-28 12:30:00,36.27,36.62,36.18,36.43,776928.0,36.27,36.62,36.18,36.43,776928.0
2018-11-28 13:00:00,36.43,36.48,36.25,36.44,393128.0,36.43,36.48,36.25,36.44,393128.0
2018-11-28 13:30:00,36.44,36.66,36.42,36.61,304076.0,36.44,36.66,36.42,36.61,304076.0
2018-11-28 14:00:00,36.6,36.7,36.56,36.58,485245.0,36.6,36.7,36.56,36.58,485245.0
2018-11-28 14:30:00,36.58,36.61,36.44,36.48,543076.0,36.58,36.61,36.44,36.48,543076.0
2018-11-28 15:00:00,36.48,36.54,36.36,36.45,640145.0,36.48,36.54,36.36,36.45,640145.0
2018-11-28 15:30:00,36.45,36.67,36.39,36.63,1319154.0,36.45,36.67,36.39,36.63,1319154.0
2018-11-29 09:30:00,36.43,36.87,36.38,36.83,363371.0,36.43,36.87,36.38,36.83,363371.0
2018-11-29 10:00:00,36.83,36.98,36.81,36.88,523678.0,36.83,36.98,36.81,36.88,523678.0
2018-11-29 10:30:00,36.89,36.99,36.73,36.84,511273.0,36.89,36.99,36.73,36.84,511273.0
2018-11-29 11:00:00,36.84,36.9,36.76,36.87,355036.0,36.84,36.9,36.76,36.87,355036.0
2018-11-29 11:30:00,36.87,37.13,36.84,37.11,332635.0,36.87,37.13,36.84,37.11,332635.0
2018-11-29 12:00:00,37.1,37.12,37.01,37.11,186550.0,37.1,37.12,37.01,37.11,186550.0
2018-11-29 12:30:00,37.11,37.18,37.07,37.16,176184.0,37.11,37.18,37.07,37.16,176184.0
2018-11-29 13:00:00,37.15,37.16,37.05,37.08,123124.0,37.15,37.16,37.05,37.08,123124.0
2018-11-29 13:30:00,37.08,37.14,37.05,37.08,162882.0,37.08,37.14,37.05,37.08,162882.0
2018-11-29 14:00:00,37.08,37.2,37.04,37.16,189142.0,37.08,37.2,37.04,37.16,189142.0
2018-11-29 14:30:00,37.16,37.27,37.14,37.27,225955.0,37.16,37.27,37.14,37.27,225955.0
2018-11-29 15:00:00,37.27,37.3,37.21,37.26,362699.0,37.27,37.3,37.21,37.26,362699.0
2018-11-29 15:30:00,37.25,37.25,37.0,37.04,1038119.0,37.25,37.25,37.0,37.04,1038119.0
2018-11-30 09:30:00,37.11,37.57,37.03,37.39,437722.0,37.11,37.57,37.03,37.39,437722.0
2018-11-30 10:00:00,37.39,37.41,37.23,37.3,331508.0,37.39,37.41,37.23,37.3,331508.0
2018-11-30 10:30:00,37.31,37.39,37.16,37.16,209976.0,37.31,37.39,37.16,37.16,209976.0
2018-11-30 11:00:00,37.16,37.2,37.05,37.08,204849.0,37.16,37.2,37.05,37.08,204849.0
2018-11-30 11:30:00,37.08,37.32,37.04,37.25,134094.0,37.08,37.32,37.04,37.25,134094.0
2018-11-30 12:00:00,37.25,37.37,37.2,37.34,392278.0,37.25,37.37,37.2,37.34,392278.0
2018-11-30 12:30:00,37.35,37.46,37.3,37.42,343047.0,37.35,37.46,37.3,37.42,343047.0
2018-11-30 13:00:00,37.42,37.42,37.3,37.35,329801.0,37.42,37.42,37.3,37.35,329801.0
2018-11-30 13:30:00,37.34,37.56,37.3,37.55,328559.0,37.34,37.56,37.3,37.55,328559.0
2018-11-30 14:00:00,37.54,37.62,37.43,37.61,354276.0,37.54,37.62,37.43,37.61,354276.0
2018-11-30 14:30:00,37.61,37.65,37.53,37.61,393672.0,37.61,37.65,37.53,37.61,393672.0
2018-11-30 15:00:00,37.62,37.72,37.59,37.65,305044.0,37.62,37.72,37.59,37.65,305044.0
2018-11-30 15:30:00,37.65,37.69,37.49,37.66,1182138.0,37.65,37.69,37.49,37.66,1182138.0
2018-12-03 09:30:00,38.09,38.19,37.79,38.01,434024.0,38.09,38.19,37.79,38.01,434024.0
2018-12-03 10:00:00,38.04,38.37,38.01,38.34,380852.0,38.04,38.37,38.01,38.34,380852.0
2018-12-03 10:30:00,38.33,38.34,38.0,38.02,799438.0,38.33,38.34,38.0,38.02,799438.0
2018-12-03 11:00:00,38.02,38.16,37.95,38.1,378906.0,38.02,38.16,37.95,38.1,378906.0
2018-12-03 11:30:00,38.11,38.16,37.88,37.94,219458.0,38.11,38.16,37.88,37.94,219458.0
2018-12-03 12:00:00,37.94,38.19,37.94,38.19,219154.0,37.94,38.19,37.94,38.19,219154.0
2018-12-03 12:30:00,38.19,38.35,38.19,38.34,238996.0,38.19,38.35,38.19,38.34,238996.0
2018-12-03 13:00:00,38.35,38.4,38.3,38.34,224237.0,38.35,38.4,38.3,38.34,224237.0
2018-12-03 13:30:00,38.33,38.44,38.23,38.27,294021.0,38.33,38.44,38.23,38.27,294021.0
2018-12-03 14:00:00,38.27,38.34,38.13,38.31,339988.0,38.27,38.34,38.13,38.31,339988.0
2018-12-03 14:30:00,38.31,38.57,38.3,38.56,838973.0,38.31,38.57,38.3,38.56,838973.0
2018-12-03 15:00:00,38.56,38.66,38.42,38.58,876277.0,38.56,38.66,38.42,38.58,876277.0
2018-12-03 15:30:00,38.57,38.69,38.42,38.52,1187045.0,38.57,38.69,38.42,38.52,1187045.0
2018-12-04 09:30:00,38.53,38.65,38.24,38.42,425965.0,38.53,38.65,38.24,38.42,425965.0
2018-12-04 10:00:00,38.41,38.48,38.26,38.34,196172.0,38.41,38.48,38.26,38.34,196172.0
2018-12-04 10:30:00,38.34,38.36,37.91,37.95,391634.0,38.34,38.36,37.91,37.95,391634.0
2018-12-04 11:00:00,37.94,38.13,37.85,38.09,481356.0,37.94,38.13,37.85,38.09,481356.0
2018-12-04 11:30:00,38.09,38.23,38.04,38.05,206688.0,38.09,38.23,38.04,38.05,206688.0
2018-12-04 12:00:00,38.05,38.05,37.34,37.34,244031.0,38.05,38.05,37.34,37.34,244031.0
2018-12-04 12:30:00,37.32,37.44,37.14,37.35,414534.0,37.32,37.44,37.14,37.35,414534.0
2018-12-04 13:00:00,37.34,37.37,36.97,37.05,370348.0,37.34,37.37,36.97,37.05,370348.0
2018-12-04 13:30:00,37.05,37.11,36.78,37.01,456351.0,37.05,37.11,36.78,37.01,456351.0
2018-12-04 14:00:00,37.01,37.18,36.9,36.93,369334.0,37.01,37.18,36.9,36.93,369334.0
2018-12-04 14:30:00,36.93,37.1,36.87,36.88,446103.0,36.93,37.1,36.87,36.88,446103.0
2018-12-04 15:00:00,36.89,36.93,36.59,36.6,793034.0,36.89,36.93,36.59,36.6,793034.0
2018-12-04 15:30:00,36.6,36.68,36.42,36.53,1895696.0,36.6,36.68,36.42,36.53,1895696.0
2018-12-06 09:30:00,36.0,36.37,35.77,36.09,761232.0,36.0,36.37,35.77,36.09,761232.0
2018-12-06 10:00:00,36.1,36.38,36.03,36.31,571744.0,36.1,36.38,36.03,36.31,571744.0
2018-12-06 10:30:00,36.31,36.33,35.84,35.85,920964.0,36.31,36.33,35.84,35.85,920964.0
2018-12-06 11:00:00,35.85,35.91,35.31,35.36,848157.0,35.85,35.91,35.31,35.36,848157.0
2018-12-06 11:30:00,35.35,35.68,35.28,35.6,789473.0,35.35,35.68,35.28,35.6,789473.0
2018-12-06 12:00:00,35.6,36.05,35.55,36.03,740070.0,35.6,36.05,35.55,36.03,740070.0
2018-12-06 12:30:00,36.04,36.19,35.91,36.12,236536.0,36.04,36.19,35.91,36.12,236536.0
2018-12-06 13:00:00,36.12,36.12,35.71,35.77,243237.0,36.12,36.12,35.71,35.77,243237.0
2018-12-06 13:30:00,35.77,35.99,35.65,35.99,246416.0,35.77,35.99,35.65,35.99,246416.0
2018-12-06 14:00:00,35.98,36.08,35.87,36.02,630128.0,35.98,36.08,35.87,36.02,630128.0
2018-12-06 14:30:00,36.02,36.33,35.86,36.26,432372.0,36.02,36.33,35.86,36.26,432372.0
2018-12-06 15:00:00,36.26,36.39,36.15,36.38,340199.0,36.26,36.39,36.15,36.38,340199.0
2018-12-06 15:30:00,36.39,36.78,36.37,36.77,1176108.0,36.39,36.78,36.37,36.77,1176108.0
2018-12-07 09:30:00,36.58,36.73,36.13,36.17,357557.0,36.58,36.73,36.13,36.17,357557.0
2018-12-07 10:00:00,36.18,36.19,35.7,35.79,429125.0,36.18,36.19,35.7,35.79,429125.0
2018-12-07 10:30:00,35.78,35.79,35.43,35.57,563996.0,35.78,35.79,35.43,35.57,563996.0
2018-12-07 11:00:00,35.56,35.66,35.05,35.29,629579.0,35.56,35.66,35.05,35.29,629579.0
2018-12-07 11:30:00,35.28,35.4,35.13,35.13,350601.0,35.28,35.4,35.13,35.13,350601.0
2018-12-07 12:00:00,35.12,35.44,35.12,35.38,216942.0,35.12,35.44,35.12,35.38,216942.0
2018-12-07 12:30:00,35.38,35.58,35.16,35.53,213655.0,35.38,35.58,35.16,35.53,213655.0
2018-12-07 13:00:00,35.52,35.65,35.45,35.56,238488.0,35.52,35.65,35.45,35.56,238488.0
2018-12-07 13:30:00,35.56,35.57,35.27,35.27,291170.0,35.56,35.57,35.27,35.27,291170.0
2018-12-07 14:00:00,35.28,35.44,35.2,35.4,393285.0,35.28,35.44,35.2,35.4,393285.0
2018-12-07 14:30:00,35.41,35.44,35.22,35.25,293584.0,35.41,35.44,35.22,35.25,293584.0
2018-12-07 15:00:00,35.26,35.44,35.17,35.39,505149.0,35.26,35.44,35.17,35.39,505149.0
2018-12-07 15:30:00,35.39,35.62,35.34,35.48,1521884.0,35.39,35.62,35.34,35.48,1521884.0
2018-12-10 09:30:00,35.41,35.95,35.3,35.32,408946.0,35.41,35.95,35.3,35.32,408946.0
2018-12-10 10:00:00,35.32,35.7,35.18,35.46,193360.0,35.32,35.7,35.18,35.46,193360.0
2018-12-10 10:30:00,35.44,35.51,35.2,35.29,190775.0,35.44,35.51,35.2,35.29,190775.0
2018-12-10 11:00:00,35.3,35.32,34.95,35.07,307467.0,35.3,35.32,34.95,35.07,307467.0
2018-12-10 11:30:00,35.07,35.36,34.99,35.22,243906.0,35.07,35.36,34.99,35.22,243906.0
2018-12-10 12:00:00,35.22,35.41,35.1,35.2,177654.0,35.22,35.41,35.1,35.2,177654.0
2018-12-10 12:30:00,35.21,35.62,35.19,35.59,212589.0,35.21,35.62,35.19,35.59,212589.0
2018-12-10 13:00:00,35.58,35.66,35.47,35.48,182271.0,35.58,35.66,35.47,35.48,182271.0
2018-12-10 13:30:00,35.48,35.84,35.48,35.72,286970.0,35.48,35.84,35.48,35.72,286970.0
2018-12-10 14:00:00,35.73,35.82,35.66,35.77,315285.0,35.73,35.82,35.66,35.77,315285.0
2018-12-10 14:30:00,35.77,35.99,35.77,35.82,304019.0,35.77,35.99,35.77,35.82,304019.0
2018-12-10 15:00:00,35.81,35.96,35.79,35.95,326035.0,35.81,35.96,35.79,35.95,326035.0
2018-12-10 15:30:00,35.95,36.2,35.95,36.14,1265215.0,35.95,36.2,35.95,36.14,1265215.0
2018-12-11 09:30:00,36.59,36.95,36.52,36.69,498388.0,36.59,36.95,36.52,36.69,498388.0
2018-12-11 10:00:00,36.69,36.89,36.61,36.78,222682.0,36.69,36.89,36.61,36.78,222682.0
2018-12-11 10:30:00,36.76,36.78,36.5,36.6,246445.0,36.76,36.78,36.5,36.6,246445.0
2018-12-11 11:00:00,36.6,36.61,36.4,36.49,197059.0,36.6,36.61,36.4,36.49,197059.0
2018-12-11 11:30:00,36.48,36.59,36.3,36.55,192885.0,36.48,36.59,36.3,36.55,192885.0
2018-12-11 12:00:00,36.55,36.55,36.24,36.44,166997.0,36.55,36.55,36.24,36.44,166997.0
2018-12-11 12:30:00,36.43,36.52,36.36,36.38,173118.0,36.43,36.52,36.36,36.38,173118.0
2018-12-11 13:00:00,36.37,36.44,36.25,36.43,173599.0,36.37,36.44,36.25,36.43,173599.0
2018-12-11 13:30:00,36.42,36.43,36.19,36.2,208607.0,36.42,36.43,36.19,36.2,208607.0
2018-12-11 14:00:00,36.2,36.59,36.16,36.55,225998.0,36.2,36.59,36.16,36.55,225998.0
2018-12-11 14:30:00,36.55,36.63,36.47,36.55,214642.0,36.55,36.63,36.47,36.55,214642.0
2018-12-11 15:00:00,36.56,36.8,36.45,36.6,264594.0,36.56,36.8,36.45,36.6,264594.0
2018-12-11 15:30:00,36.59,36.72,36.52,36.55,1376718.0,36.59,36.72,36.52,36.55,1376718.0
2018-12-12 09:30:00,37.15,37.59,37.06,37.29,556574.0,37.15,37.59,37.06,37.29,556574.0
2018-12-12 10:00:00,37.28,37.64,37.16,37.45,292498.0,37.28,37.64,37.16,37.45,292498.0
2018-12-12 10:30:00,37.45,37.58,37.4,37.51,210456.0,37.45,37.58,37.4,37.51,210456.0
2018-12-12 11:00:00,37.51,37.61,37.4,37.52,240581.0,37.51,37.61,37.4,37.52,240581.0
2018-12-12 11:30:00,37.53,37.61,37.34,37.52,202893.0,37.53,37.61,37.34,37.52,202893.0
2018-12-12 12:00:00,37.52,37.59,37.46,37.57,336771.0,37.52,37.59,37.46,37.57,336771.0
2018-12-12 12:30:00,37.57,37.64,37.52,37.6,473189.0,37.57,37.64,37.52,37.6,473189.0
2018-12-12 13:00:00,37.59,37.6,37.42,37.46,175295.0,37.59,37.6,37.42,37.46,175295.0
2018-12-12 13:30:00,37.47,37.47,37.33,37.36,170176.0,37.47,37.47,37.33,37.36,170176.0
2018-12-12 14:00:00,37.36,37.37,37.1,37.15,286549.0,37.36,37.37,37.1,37.15,286549.0
2018-12-12 14:30:00,37.15,37.2,37.0,37.18,233169.0,37.15,37.2,37.0,37.18,233169.0
2018-12-12 15:00:00,37.17,37.31,37.12,37.14,385166.0,37.17,37.31,37.12,37.14,385166.0
2018-12-12 15:30:00,37.15,37.27,37.03,37.09,1052668.0,37.15,37.27,37.03,37.09,1052668.0
2018-12-13 09:30:00,37.34,37.42,36.97,36.98,328724.0,37.34,37.42,36.97,36.98,328724.0
2018-12-13 10:00:00,36.99,37.52,36.99,37.16,198891.0,36.99,37.52,36.99,37.16,198891.0
2018-12-13 10:30:00,37.15,37.18,36.61,36.87,567129.0,37.15,37.18,36.61,36.87,567129.0
2018-12-13 11:00:00,36.88,36.96,36.63,36.79,285074.0,36.88,36.96,36.63,36.79,285074.0
2018-12-13 11:30:00,36.8,36.96,36.72,36.73,259498.0,36.8,36.96,36.72,36.73,259498.0
2018-12-13 12:00:00,36.72,36.75,36.55,36.6,196544.0,36.72,36.75,36.55,36.6,196544.0
2018-12-13 12:30:00,36.59,36.7,36.54,36.57,141206.0,36.59,36.7,36.54,36.57,141206.0
2018-12-13 13:00:00,36.56,36.62,36.44,36.53,169952.0,36.56,36.62,36.44,36.53,169952.0
2018-12-13 13:30:00,36.54,36.8,36.52,36.56,214225.0,36.54,36.8,36.52,36.56,214225.0
2018-12-13 14:00:00,36.57,36.63,36.48,36.62,121900.0,36.57,36.63,36.48,36.62,121900.0
2018-12-13 14:30:00,36.61,36.84,36.57,36.8,179762.0,36.61,36.84,36.57,36.8,179762.0
2018-12-13 15:00:00,36.82,36.99,36.75,36.86,301162.0,36.82,36.99,36.75,36.86,301162.0
2018-12-13 15:30:00,36.85,37.08,36.8,36.97,956235.0,36.85,37.08,36.8,36.97,956235.0
2018-12-14 09:30:00,36.6,36.6,36.05,36.18,661440.0,36.6,36.6,36.05,36.18,661440.0
2018-12-14 10:00:00,36.17,36.27,35.84,35.85,463438.0,36.17,36.27,35.84,35.85,463438.0
2018-12-14 10:30:00,35.85,35.95,35.69,35.85,418537.0,35.85,35.95,35.69,35.85,418537.0
2018-12-14 11:00:00,35.84,35.97,35.6,35.64,319012.0,35.84,35.97,35.6,35.64,319012.0
2018-12-14 11:30:00,35.64,35.87,35.57,35.59,234091.0,35.64,35.87,35.57,35.59,234091.0
2018-12-14 12:00:00,35.6,35.88,35.6,35.84,216482.0,35.6,35.88,35.6,35.84,216482.0
2018-12-14 12:30:00,35.84,36.07,35.83,36.04,534103.0,35.84,36.07,35.83,36.04,534103.0
2018-12-14 13:00:00,36.03,36.16,35.95,35.98,314737.0,36.03,36.16,35.95,35.98,314737.0
2018-12-14 13:30:00,35.97,35.98,35.74,35.86,391945.0,35.97,35.98,35.74,35.86,391945.0
2018-12-14 14:00:00,35.87,36.06,35.85,36.02,246789.0,35.87,36.06,35.85,36.02,246789.0
2018-12-14 14:30:00,36.02,36.02,35.73,35.85,288062.0,36.02,36.02,35.73,35.85,288062.0
2018-12-14 15:00:00,35.85,35.95,35.74,35.8,454100.0,35.85,35.95,35.74,35.8,454100.0
2018-12-14 15:30:00,35.8,35.81,35.54,35.8,1234244.0,35.8,35.81,35.54,35.8,1234244.0
2018-12-17 09:30:00,35.48,35.48,34.62,34.67,841051.0,35.48,35.48,34.62,34.67,841051.0
2018-12-17 10:00:00,34.67,34.84,34.51,34.76,660432.0,34.67,34.84,34.51,34.76,660432.0
2018-12-17 10:30:00,34.76,34.99,34.63,34.91,672497.0,34.76,34.99,34.63,34.91,672497.0
2018-12-17 11:00:00,34.92,35.06,34.87,34.95,458749.0,34.92,35.06,34.87,34.95,458749.0
2018-12-17 11:30:00,34.96,35.02,34.76,35.02,502456.0,34.96,35.02,34.76,35.02,502456.0
2018-12-17 12:00:00,35.02,35.17,34.92,34.94,197501.0,35.02,35.17,34.92,34.94,197501.0
2018-12-17 12:30:00,34.94,34.94,34.68,34.69,262845.0,34.94,34.94,34.68,34.69,262845.0
2018-12-17 13:00:00,34.69,34.7,34.54,34.61,325486.0,34.69,34.7,34.54,34.61,325486.0
2018-12-17 13:30:00,34.6,34.64,34.35,34.37,378695.0,34.6,34.64,34.35,34.37,378695.0
2018-12-17 14:00:00,34.37,34.39,34.21,34.3,526204.0,34.37,34.39,34.21,34.3,526204.0
2018-12-17 14:30:00,34.31,34.43,34.27,34.3,569608.0,34.31,34.43,34.27,34.3,569608.0
2018-12-17 15:00:00,34.31,34.31,34.04,34.05,778904.0,34.31,34.31,34.04,34.05,778904.0
2018-12-17 15:30:00,34.06,34.09,33.87,34.06,2096766.0,34.06,34.09,33.87,34.06,2096766.0
2018-12-18 09:30:00,34.61,34.98,34.38,34.83,625428.0,34.61,34.98,34.38,34.83,625428.0
2018-12-18 10:00:00,34.84,34.9,34.56,34.72,811840.0,34.84,34.9,34.56,34.72,811840.0
2018-12-18 10:30:00,34.72,34.9,34.64,34.83,592299.0,34.72,34.9,34.64,34.83,592299.0
2018-12-18 11:00:00,34.83,34.94,34.64,34.72,289263.0,34.83,34.94,34.64,34.72,289263.0
2018-12-18 11:30:00,34.72,34.84,34.71,34.77,364685.0,34.72,34.84,34.71,34.77,364685.0
2018-12-18 12:00:00,34.77,35.05,34.77,34.91,820130.0,34.77,35.05,34.77,34.91,820130.0
2018-12-18 12:30:00,34.92,34.95,34.74,34.79,257609.0,34.92,34.95,34.74,34.79,257609.0
2018-12-18 13:00:00,34.78,34.81,34.56,34.59,294004.0,34.78,34.81,34.56,34.59,294004.0
2018-12-18 13:30:00,34.59,34.67,34.42,34.45,412342.0,34.59,34.67,34.42,34.45,412342.0
2018-12-18 14:00:00,34.45,34.57,34.34,34.39,460297.0,34.45,34.57,34.34,34.39,460297.0
2018-12-18 14:30:00,34.39,34.44,34.05,34.06,354110.0,34.39,34.44,34.05,34.06,354110.0
2018-12-18 15:00:00,34.05,34.22,33.99,34.16,668132.0,34.05,34.22,33.99,34.16,668132.0
2018-12-18 15:30:00,34.16,34.64,34.16,34.31,1656318.0,34.16,34.64,34.16,34.31,1656318.0
2018-12-19 09:30:00,34.52,34.83,34.32,34.73,455337.0,34.52,34.83,34.32,34.73,455337.0
2018-12-19 10:00:00,34.74,34.83,34.65,34.71,577380.0,34.74,34.83,34.65,34.71,577380.0
2018-12-19 10:30:00,34.71,34.77,34.58,34.69,346204.0,34.71,34.77,34.58,34.69,346204.0
2018-12-19 11:00:00,34.69,34.71,34.55,34.64,224104.0,34.69,34.71,34.55,34.64,224104.0
2018-12-19 11:30:00,34.63,34.85,34.63,34.82,190561.0,34.63,34.85,34.63,34.82,190561.0
2018-12-19 12:00:00,34.82,34.87,34.74,34.8,233652.0,34.82,34.87,34.74,34.8,233652.0
2018-12-19 12:30:00,34.8,34.89,34.76,34.82,151497.0,34.8,34.89,34.76,34.82,151497.0
2018-12-19 13:00:00,34.83,34.83,34.69,34.77,229277.0,34.83,34.83,34.69,34.77,229277.0
2018-12-19 13:30:00,34.78,35.05,34.73,35.05,190986.0,34.78,35.05,34.73,35.05,190986.0
2018-12-19 14:00:00,35.02,35.1,34.19,34.53,339323.0,35.02,35.1,34.19,34.53,339323.0
2018-12-19 14:30:00,34.55,34.63,33.7,33.8,472475.0,34.55,34.63,33.7,33.8,472475.0
2018-12-19 15:00:00,33.8,34.08,33.41,33.8,1044755.0,33.8,34.08,33.41,33.8,1044755.0
2018-12-19 15:30:00,33.8,34.14,33.75,33.97,1267067.0,33.8,34.14,33.75,33.97,1267067.0
2018-12-20 09:30:00,33.82,33.95,33.23,33.67,749504.0,33.82,33.95,33.23,33.67,749504.0
2018-12-20 10:00:00,33.65,33.79,33.44,33.46,302865.0,33.65,33.79,33.44,33.46,302865.0
2018-12-20 10:30:00,33.46,33.77,33.44,33.7,311833.0,33.46,33.77,33.44,33.7,311833.0
2018-12-20 11:00:00,33.7,33.71,33.3,33.37,339732.0,33.7,33.71,33.3,33.37,339732.0
2018-12-20 11:30:00,33.37,33.44,33.04,33.2,422594.0,33.37,33.44,33.04,33.2,422594.0
2018-12-20 12:00:00,33.21,33.56,33.14,33.55,293933.0,33.21,33.56,33.14,33.55,293933.0
2018-12-20 12:30:00,33.55,33.61,33.33,33.49,309387.0,33.55,33.61,33.33,33.49,309387.0
2018-12-20 13:00:00,33.5,33.51,33.23,33.34,284180.0,33.5,33.51,33.23,33.34,284180.0
2018-12-20 13:30:00,33.33,33.42,33.16,33.29,232408.0,33.33,33.42,33.16,33.29,232408.0
2018-12-20 14:00:00,33.29,33.32,32.86,33.07,725005.0,33.29,33.32,32.86,33.07,725005.0
2018-12-20 14:30:00,33.06,33.59,33.0,33.32,909180.0,33.06,33.59,33.0,33.32,909180.0
2018-12-20 15:00:00,33.32,33.51,33.0,33.33,955407.0,33.32,33.51,33.0,33.33,955407.0
2018-12-20 15:30:00,33.34,33.49,32.99,33.25,1287769.0,33.34,33.49,32.99,33.25,1287769.0
2018-12-21 09:30:00,33.26,33.49,33.03,33.17,2051307.0,33.26,33.49,33.03,33.17,2051307.0
2018-12-21 10:00:00,33.17,33.67,32.91,33.61,512105.0,33.17,33.67,32.91,33.61,512105.0
2018-12-21 10:30:00,33.62,33.63,33.43,33.6,508167.0,33.62,33.63,33.43,33.6,508167.0
2018-12-21 11:00:00,33.61,33.61,33.2,33.48,582112.0,33.61,33.61,33.2,33.48,582112.0
2018-12-21 11:30:00,33.5,33.52,33.2,33.22,365301.0,33.5,33.52,33.2,33.22,365301.0
2018-12-21 12:00:00,33.23,33.27,32.89,32.91,424732.0,33.23,33.27,32.89,32.91,424732.0
2018-12-21 12:30:00,32.91,33.13,32.73,32.86,589012.0,32.91,33.13,32.73,32.86,589012.0
2018-12-21 13:00:00,32.87,32.95,32.74,32.83,457550.0,32.87,32.95,32.74,32.83,457550.0
2018-12-21 13:30:00,32.83,32.99,32.72,32.77,642410.0,32.83,32.99,32.72,32.77,642410.0
2018-12-21 14:00:00,32.76,32.93,32.63,32.82,371776.0,32.76,32.93,32.63,32.82,371776.0
2018-12-21 14:30:00,32.81,32.89,32.65,32.84,464669.0,32.81,32.89,32.65,32.84,464669.0
2018-12-21 15:00:00,32.84,32.92,32.64,32.65,704520.0,32.84,32.92,32.64,32.65,704520.0
2018-12-21 15:30:00,32.65,32.94,32.56,32.83,1652008.0,32.65,32.94,32.56,32.83,1652008.0
2018-12-24 09:30:00,32.6,32.78,32.02,32.11,562335.0,32.6,32.78,32.02,32.11,562335.0
2018-12-24 10:00:00,32.1,32.13,31.56,31.98,732778.0,32.1,32.13,31.56,31.98,732778.0
2018-12-24 10:30:00,31.98,32.55,31.97,32.26,346904.0,31.98,32.55,31.97,32.26,346904.0
2018-12-24 11:00:00,32.26,32.35,32.0,32.02,543016.0,32.26,32.35,32.0,32.02,543016.0
2018-12-24 11:30:00,32.02,32.21,31.92,32.03,225670.0,32.02,32.21,31.92,32.03,225670.0
2018-12-24 12:00:00,32.02,32.17,31.84,31.98,372412.0,32.02,32.17,31.84,31.98,372412.0
2018-12-24 12:30:00,31.99,32.08,31.73,31.77,550147.0,31.99,32.08,31.73,31.77,550147.0
2018-12-26 09:30:00,31.9,32.6,31.85,32.33,524509.0,31.9,32.6,31.85,32.33,524509.0
2018-12-26 10:00:00,32.31,32.38,31.86,32.15,507619.0,32.31,32.38,31.86,32.15,507619.0
2018-12-26 10:30:00,32.16,32.25,31.78,31.87,232856.0,32.16,32.25,31.78,31.87,232856.0
2018-12-26 11:00:00,31.9,32.21,31.83,32.19,229282.0,31.9,32.21,31.83,32.19,229282.0
2018-12-26 11:30:00,32.18,32.38,32.12,32.38,174584.0,32.18,32.38,32.12,32.38,174584.0
2018-12-26 12:00:00,32.38,32.82,32.37,32.58,426377.0,32.38,32.82,32.37,32.58,426377.0
2018-12-26 12:30:00,32.59,32.92,32.55,32.83,468162.0,32.59,32.92,32.55,32.83,468162.0
2018-12-26 13:00:00,32.84,32.86,32.58,32.75,314304.0,32.84,32.86,32.58,32.75,314304.0
2018-12-26 13:30:00,32.74,33.03,32.71,33.02,269495.0,32.74,33.03,32.71,33.02,269495.0
2018-12-26 14:00:00,33.02,33.04,32.75,32.8,381137.0,33.02,33.04,32.75,32.8,381137.0
2018-12-26 14:30:00,32.81,33.06,32.8,33.05,351687.0,32.81,33.06,32.8,33.05,351687.0
2018-12-26 15:00:00,33.04,33.23,32.96,33.2,393583.0,33.04,33.23,32.96,33.2,393583.0
2018-12-26 15:30:00,33.2,33.68,33.17,33.66,1075908.0,33.2,33.68,33.17,33.66,1075908.0
2018-12-27 09:30:00,33.15,33.59,33.01,33.35,801425.0,33.15,33.59,33.01,33.35,801425.0
2018-12-27 10:00:00,33.36,33.59,33.19,33.38,668423.0,33.36,33.59,33.19,33.38,668423.0
2018-12-27 10:30:00,33.38,33.47,33.25,33.34,320628.0,33.38,33.47,33.25,33.34,320628.0
2018-12-27 11:00:00,33.34,33.65,33.23,33.6,332412.0,33.34,33.65,33.23,33.6,332412.0
2018-12-27 11:30:00,33.6,33.7,33.38,33.53,255585.0,33.6,33.7,33.38,33.53,255585.0
2018-12-27 12:00:00,33.52,33.53,33.26,33.34,291524.0,33.52,33.53,33.26,33.34,291524.0
2018-12-27 12:30:00,33.34,33.39,33.24,33.37,251820.0,33.34,33.39,33.24,33.37,251820.0
2018-12-27 13:00:00,33.37,33.38,33.19,33.19,191662.0,33.37,33.38,33.19,33.19,191662.0
2018-12-27 13:30:00,33.19,33.24,33.01,33.1,165072.0,33.19,33.24,33.01,33.1,165072.0
2018-12-27 14:00:00,33.09,33.2,33.01,33.11,326408.0,33.09,33.2,33.01,33.11,326408.0
2018-12-27 14:30:00,33.11,33.55,33.07,33.54,318349.0,33.11,33.55,33.07,33.54,318349.0
2018-12-27 15:00:00,33.55,33.9,33.32,33.85,487022.0,33.55,33.9,33.32,33.85,487022.0
2018-12-27 15:30:00,33.85,34.47,33.73,34.47,1368703.0,33.85,34.47,33.73,34.47,1368703.0
2018-12-28 09:30:00,34.76,34.96,34.48,34.7,549945.0,34.76,34.96,34.48,34.7,549945.0
2018-12-28 10:00:00,34.71,34.75,34.45,34.5,515952.0,34.71,34.75,34.45,34.5,515952.0
2018-12-28 10:30:00,34.5,34.65,34.3,34.36,400909.0,34.5,34.65,34.3,34.36,400909.0
2018-12-28 11:00:00,34.36,34.53,34.24,34.51,417419.0,34.36,34.53,34.24,34.51,417419.0
2018-12-28 11:30:00,34.5,34.6,34.4,34.5,178000.0,34.5,34.6,34.4,34.5,178000.0
2018-12-28 12:00:00,34.5,34.62,34.41,34.55,144672.0,34.5,34.62,34.41,34.55,144672.0
2018-12-28 12:30:00,34.57,34.7,34.48,34.51,308074.0,34.57,34.7,34.48,34.51,308074.0
2018-12-28 13:00:00,34.51,34.64,34.47,34.53,140878.0,34.51,34.64,34.47,34.53,140878.0
2018-12-28 13:30:00,34.53,34.69,34.43,34.64,186443.0,34.53,34.69,34.43,34.64,186443.0
2018-12-28 14:00:00,34.65,34.98,34.65,34.86,286261.0,34.65,34.98,34.65,34.86,286261.0
2018-12-28 14:30:00,34.86,35.15,34.84,35.09,478968.0,34.86,35.15,34.84,35.09,478968.0
2018-12-28 15:00:00,35.08,35.12,34.59,34.7,628290.0,35.08,35.12,34.59,34.7,628290.0
2018-12-28 15:30:00,34.7,34.74,34.5,34.65,1314718.0,34.7,34.74,34.5,34.65,1314718.0
2018-12-31 09:30:00,34.92,35.14,34.86,35.13,225344.0,34.92,35.14,34.86,35.13,225344.0
2018-12-31 10:00:00,35.13,35.33,35.09,35.19,161805.0,35.13,35.33,35.09,35.19,161805.0
2018-12-31 10:30:00,35.19,35.19,34.9,34.93,126489.0,35.19,35.19,34.9,34.93,126489.0
2018-12-31 11:00:00,34.95,35.06,34.87,34.99,143797.0,34.95,35.06,34.87,34.99,143797.0
2018-12-31 11:30:00,34.98,35.07,34.79,35.06,128681.0,34.98,35.07,34.79,35.06,128681.0
2018-12-31 12:00:00,35.07,35.13,34.97,35.09,131325.0,35.07,35.13,34.97,35.09,131325.0
2018-12-31 12:30:00,35.1,35.16,35.06,35.12,116075.0,35.1,35.16,35.06,35.12,116075.0
2018-12-31 13:00:00,35.13,35.33,35.09,35.33,190730.0,35.13,35.33,35.09,35.33,190730.0
2018-12-31 13:30:00,35.33,35.33,35.19,35.23,286780.0,35.33,35.33,35.19,35.23,286780.0
2018-12-31 14:00:00,35.23,35.24,34.94,34.96,159698.0,35.23,35.24,34.94,34.96,159698.0
2018-12-31 14:30:00,34.95,35.16,34.91,35.08,180711.0,34.95,35.16,34.91,35.08,180711.0
2018-12-31 15:00:00,35.08,35.24,35.06,35.17,337849.0,35.08,35.24,35.06,35.17,337849.0
2018-12-31 15:30:00,35.18,35.34,34.94,35.34,1013013.0,35.18,35.34,34.94,35.34,1013013.0
2019-01-02 09:30:00,34.65,34.86,34.46,34.51,650070.0,34.65,34.86,34.46,34.51,650070.0
2019-01-02 10:00:00,34.51,34.66,34.21,34.22,302837.0,34.51,34.66,34.21,34.22,302837.0
2019-01-02 10:30:00,34.22,34.38,34.06,34.35,410911.0,34.22,34.38,34.06,34.35,410911.0
2019-01-02 11:00:00,34.35,34.58,34.32,34.47,396969.0,34.35,34.58,34.32,34.47,396969.0
2019-01-02 11:30:00,34.48,34.51,34.3,34.33,270569.0,34.48,34.51,34.3,34.33,270569.0
2019-01-02 12:00:00,34.34,34.39,34.28,34.37,297234.0,34.34,34.39,34.28,34.37,297234.0
2019-01-02 12:30:00,34.37,34.61,34.36,34.59,303953.0,34.37,34.61,34.36,34.59,303953.0
2019-01-02 13:00:00,34.6,34.7,34.58,34.65,225168.0,34.6,34.7,34.58,34.65,225168.0
2019-01-02 13:30:00,34.65,34.69,34.55,34.6,145092.0,34.65,34.69,34.55,34.6,145092.0
2019-01-02 14:00:00,34.61,34.61,34.37,34.44,173473.0,34.61,34.61,34.37,34.44,173473.0
2019-01-02 14:30:00,34.44,34.55,34.38,34.39,231860.0,34.44,34.55,34.38,34.39,231860.0
2019-01-02 15:00:00,34.38,34.44,34.23,34.31,611159.0,34.38,34.44,34.23,34.31,611159.0
2019-01-02 15:30:00,34.31,34.5,34.19,34.46,1018722.0,34.31,34.5,34.19,34.46,1018722.0
2019-01-03 09:30:00,34.24,34.32,33.44,33.63,842447.0,34.24,34.32,33.44,33.63,842447.0
2019-01-03 10:00:00,33.61,33.62,33.05,33.07,1196115.0,33.61,33.62,33.05,33.07,1196115.0
2019-01-03 10:30:00,33.07,33.08,32.73,32.98,1211843.0,33.07,33.08,32.73,32.98,1211843.0
2019-01-03 11:00:00,32.99,33.36,32.93,33.22,757098.0,32.99,33.36,32.93,33.22,757098.0
2019-01-03 11:30:00,33.23,33.78,33.22,33.48,625120.0,33.23,33.78,33.22,33.48,625120.0
2019-01-03 12:00:00,33.48,33.53,33.25,33.34,311284.0,33.48,33.53,33.25,33.34,311284.0
2019-01-03 12:30:00,33.34,33.44,33.25,33.33,320448.0,33.34,33.44,33.25,33.33,320448.0
2019-01-03 13:00:00,33.33,33.33,32.93,33.15,420843.0,33.33,33.33,32.93,33.15,420843.0
2019-01-03 13:30:00,33.15,33.23,32.95,33.0,449841.0,33.15,33.23,32.95,33.0,449841.0
2019-01-03 14:00:00,33.0,33.25,32.96,33.23,365615.0,33.0,33.25,32.96,33.23,365615.0
2019-01-03 14:30:00,33.23,33.27,32.96,33.02,361610.0,33.23,33.27,32.96,33.02,361610.0
2019-01-03 15:00:00,33.03,33.04,32.87,32.98,561038.0,33.03,33.04,32.87,32.98,561038.0
2019-01-03 15:30:00,32.98,33.09,32.84,32.92,1376478.0,32.98,33.09,32.84,32.92,1376478.0
2019-01-04 09:30:00,33.42,33.8,33.42,33.71,705672.0,33.42,33.8,33.42,33.71,705672.0
2019-01-04 10:00:00,33.7,33.82,33.44,33.82,782538.0,33.7,33.82,33.44,33.82,782538.0
2019-01-04 10:30:00,33.82,33.88,33.71,33.84,1209791.0,33.82,33.88,33.71,33.84,1209791.0
2019-01-04 11:00:00,33.85,33.99,33.74,33.9,912541.0,33.85,33.99,33.74,33.9,912541.0
2019-01-04 11:30:00,33.89,33.97,33.79,33.91,292494.0,33.89,33.97,33.79,33.91,292494.0
2019-01-04 12:00:00,33.9,34.2,33.84,34.13,239483.0,33.9,34.2,33.84,34.13,239483.0
2019-01-04 12:30:00,34.13,34.3,34.07,34.23,190457.0,34.13,34.3,34.07,34.23,190457.0
2019-01-04 13:00:00,34.24,34.37,34.23,34.32,225494.0,34.24,34.37,34.23,34.32,225494.0
2019-01-04 13:30:00,34.33,34.4,34.2,34.26,235470.0,34.33,34.4,34.2,34.26,235470.0
2019-01-04 14:00:00,34.26,34.29,34.15,34.26,221192.0,34.26,34.29,34.15,34.26,221192.0
2019-01-04 14:30:00,34.26,34.32,34.08,34.09,295377.0,34.26,34.32,34.08,34.09,295377.0
2019-01-04 15:00:00,34.08,34.24,34.05,34.1,333153.0,34.08,34.24,34.05,34.1,333153.0
2019-01-04 15:30:00,34.09,34.22,34.05,34.2,901757.0,34.09,34.22,34.05,34.2,901757.0
2019-01-07 09:30:00,34.34,34.68,34.28,34.47,355348.0,34.34,34.68,34.28,34.47,355348.0
2019-01-07 10:00:00,34.47,34.62,34.39,34.5,198043.0,34.47,34.62,34.39,34.5,198043.0
2019-01-07 10:30:00,34.5,34.73,34.5,34.72,239647.0,34.5,34.73,34.5,34.72,239647.0
2019-01-07 11:00:00,34.72,34.76,34.62,34.64,358735.0,34.72,34.76,34.62,34.64,358735.0
2019-01-07 11:30:00,34.64,34.92,34.61,34.9,208127.0,34.64,34.92,34.61,34.9,208127.0
2019-01-07 12:00:00,34.91,34.96,34.82,34.91,220710.0,34.91,34.96,34.82,34.91,220710.0
2019-01-07 12:30:00,34.91,34.94,34.54,34.55,377943.0,34.91,34.94,34.54,34.55,377943.0
2019-01-07 13:00:00,34.55,34.68,34.48,34.65,292131.0,34.55,34.68,34.48,34.65,292131.0
2019-01-07 13:30:00,34.65,34.69,34.39,34.44,283687.0,34.65,34.69,34.39,34.44,283687.0
2019-01-07 14:00:00,34.45,34.51,34.22,34.23,381503.0,34.45,34.51,34.22,34.23,381503.0
2019-01-07 14:30:00,34.23,34.35,34.18,34.32,583519.0,34.23,34.35,34.18,34.32,583519.0
2019-01-07 15:00:00,34.32,34.4,34.3,34.4,360600.0,34.32,34.4,34.3,34.4,360600.0
2019-01-07 15:30:00,34.4,34.57,34.35,34.4,1210460.0,34.4,34.57,34.35,34.4,1210460.0
2019-01-08 09:30:00,34.93,35.31,34.73,34.92,1313605.0,34.93,35.31,34.73,34.92,1313605.0
2019-01-08 10:00:00,34.91,35.03,34.82,34.94,612372.0,34.91,35.03,34.82,34.94,612372.0
2019-01-08 10:30:00,34.94,34.97,34.57,34.7,630951.0,34.94,34.97,34.57,34.7,630951.0
2019-01-08 11:00:00,34.71,34.89,34.67,34.8,627432.0,34.71,34.89,34.67,34.8,627432.0
2019-01-08 11:30:00,34.8,35.07,34.69,35.07,669366.0,34.8,35.07,34.69,35.07,669366.0
2019-01-08 12:00:00,35.06,35.09,34.76,34.98,491904.0,35.06,35.09,34.76,34.98,491904.0
2019-01-08 12:30:00,34.98,35.01,34.69,34.87,617224.0,34.98,35.01,34.69,34.87,617224.0
2019-01-08 13:00:00,34.86,35.07,34.83,35.04,352463.0,34.86,35.07,34.83,35.04,352463.0
2019-01-08 13:30:00,35.04,35.09,34.87,35.01,372326.0,35.04,35.09,34.87,35.01,372326.0
2019-01-08 14:00:00,35.01,35.01,34.89,34.97,345048.0,35.01,35.01,34.89,34.97,345048.0
2019-01-08 14:30:00,34.96,35.23,34.93,35.22,409338.0,34.96,35.23,34.93,35.22,409338.0
2019-01-08 15:00:00,35.21,35.46,35.14,35.45,719759.0,35.21,35.46,35.14,35.45,719759.0
2019-01-08 15:30:00,35.45,35.51,35.33,35.38,1389651.0,35.45,35.51,35.33,35.38,1389651.0
2019-01-09 09:30:00,35.67,35.81,35.52,35.8,408367.0,35.67,35.81,35.52,35.8,408367.0
2019-01-09 10:00:00,35.81,36.02,35.74,35.95,641943.0,35.81,36.02,35.74,35.95,641943.0
2019-01-09 10:30:00,35.95,35.96,35.75,35.94,341276.0,35.95,35.96,35.75,35.94,341276.0
2019-01-09 11:00:00,35.93,36.17,35.91,36.09,798061.0,35.93,36.17,35.91,36.09,798061.0
2019-01-09 11:30:00,36.09,36.24,36.01,36.23,306238.0,36.09,36.24,36.01,36.23,306238.0
2019-01-09 12:00:00,36.22,36.29,36.14,36.17,557694.0,36.22,36.29,36.14,36.17,557694.0
2019-01-09 12:30:00,36.16,36.33,36.03,36.27,398119.0,36.16,36.33,36.03,36.27,398119.0
2019-01-09 13:00:00,36.27,36.27,36.13,36.15,239164.0,36.27,36.27,36.13,36.15,239164.0
2019-01-09 13:30:00,36.15,36.16,35.92,36.0,178838.0,36.15,36.16,35.92,36.0,178838.0
2019-01-09 14:00:00,35.99,36.08,35.94,36.01,1067478.0,35.99,36.08,35.94,36.01,1067478.0
2019-01-09 14:30:00,36.0,36.16,35.96,35.98,354108.0,36.0,36.16,35.96,35.98,354108.0
2019-01-09 15:00:00,35.97,36.03,35.84,35.88,539886.0,35.97,36.03,35.84,35.88,539886.0
2019-01-09 15:30:00,35.88,35.94,35.69,35.88,842501.0,35.88,35.94,35.69,35.88,842501.0
2019-01-10 09:30:00,35.68,35.69,35.37,35.52,661020.0,35.68,35.69,35.37,35.52,661020.0
2019-01-10 10:00:00,35.52,35.71,35.44,35.7,265193.0,35.52,35.71,35.44,35.7,265193.0
2019-01-10 10:30:00,35.7,35.83,35.68,35.8,229246.0,35.7,35.83,35.68,35.8,229246.0
2019-01-10 11:00:00,35.81,35.91,35.74,35.87,271014.0,35.81,35.91,35.74,35.87,271014.0
2019-01-10 11:30:00,35.87,35.94,35.84,35.91,142200.0,35.87,35.94,35.84,35.91,142200.0
2019-01-10 12:00:00,35.91,35.99,35.88,35.93,324841.0,35.91,35.99,35.88,35.93,324841.0
2019-01-10 12:30:00,35.93,35.96,35.82,35.88,159621.0,35.93,35.96,35.82,35.88,159621.0
2019-01-10 13:00:00,35.88,35.89,35.7,35.8,114489.0,35.88,35.89,35.7,35.8,114489.0
2019-01-10 13:30:00,35.8,35.81,35.66,35.76,70495.0,35.8,35.81,35.66,35.76,70495.0
2019-01-10 14:00:00,35.77,35.98,35.77,35.92,150692.0,35.77,35.98,35.77,35.92,150692.0
2019-01-10 14:30:00,35.93,35.93,35.76,35.82,121299.0,35.93,35.93,35.76,35.82,121299.0
2019-01-10 15:00:00,35.81,35.9,35.79,35.89,252913.0,35.81,35.9,35.79,35.89,252913.0
2019-01-10 15:30:00,35.89,35.97,35.86,35.96,893354.0,35.89,35.97,35.86,35.96,893354.0
2019-01-11 09:30:00,35.64,35.77,35.19,35.41,543192.0,35.64,35.77,35.19,35.41,543192.0
2019-01-11 10:00:00,35.41,35.56,35.4,35.48,432420.0,35.41,35.56,35.4,35.48,432420.0
2019-01-11 10:30:00,35.47,35.64,35.45,35.52,217410.0,35.47,35.64,35.45,35.52,217410.0
2019-01-11 11:00:00,35.52,35.67,35.47,35.48,356081.0,35.52,35.67,35.47,35.48,356081.0
2019-01-11 11:30:00,35.47,35.52,35.45,35.5,192079.0,35.47,35.52,35.45,35.5,192079.0
2019-01-11 12:00:00,35.51,35.51,35.35,35.42,189376.0,35.51,35.51,35.35,35.42,189376.0
2019-01-11 12:30:00,35.42,35.46,35.32,35.34,123744.0,35.42,35.46,35.32,35.34,123744.0
2019-01-11 13:00:00,35.34,35.41,35.28,35.41,191213.0,35.34,35.41,35.28,35.41,191213.0
2019-01-11 13:30:00,35.4,35.44,35.38,35.41,152539.0,35.4,35.44,35.38,35.41,152539.0
2019-01-11 14:00:00,35.41,35.57,35.38,35.55,264945.0,35.41,35.57,35.38,35.55,264945.0
2019-01-11 14:30:00,35.55,35.6,35.5,35.5,195304.0,35.55,35.6,35.5,35.5,195304.0
2019-01-11 15:00:00,35.5,35.52,35.38,35.39,447171.0,35.5,35.52,35.38,35.39,447171.0
2019-01-11 15:30:00,35.39,35.58,35.38,35.56,847676.0,35.39,35.58,35.38,35.56,847676.0
2019-01-14 09:30:00,35.27,35.55,35.08,35.38,415166.0,35.27,35.55,35.08,35.38,415166.0
2019-01-14 10:00:00,35.38,35.57,35.32,35.32,300537.0,35.38,35.57,35.32,35.32,300537.0
2019-01-14 10:30:00,35.32,35.46,35.23,35.29,168836.0,35.32,35.46,35.23,35.29,168836.0
2019-01-14 11:00:00,35.29,35.31,35.21,35.24,147306.0,35.29,35.31,35.21,35.24,147306.0
2019-01-14 11:30:00,35.23,35.35,35.2,35.31,98403.0,35.23,35.35,35.2,35.31,98403.0
2019-01-14 12:00:00,35.31,35.36,35.24,35.3,112898.0,35.31,35.36,35.24,35.3,112898.0
2019-01-14 12:30:00,35.31,35.31,35.18,35.19,95363.0,35.31,35.31,35.18,35.19,95363.0
2019-01-14 13:00:00,35.19,35.22,35.14,35.21,135532.0,35.19,35.22,35.14,35.21,135532.0
2019-01-14 13:30:00,35.2,35.36,35.2,35.3,184763.0,35.2,35.36,35.2,35.3,184763.0
2019-01-14 14:00:00,35.3,35.32,35.21,35.23,130457.0,35.3,35.32,35.21,35.23,130457.0
2019-01-14 14:30:00,35.24,35.37,35.22,35.34,178392.0,35.24,35.37,35.22,35.34,178392.0
2019-01-14 15:00:00,35.34,35.47,35.34,35.4,459263.0,35.34,35.47,35.34,35.4,459263.0
2019-01-14 15:30:00,35.4,35.42,35.25,35.31,770066.0,35.4,35.42,35.25,35.31,770066.0
2019-01-15 09:30:00,35.42,36.69,35.41,36.29,2743413.0,35.42,36.69,35.41,36.29,2743413.0
2019-01-15 10:00:00,36.28,36.67,36.28,36.61,1608745.0,36.28,36.67,36.28,36.61,1608745.0
2019-01-15 10:30:00,36.61,36.89,36.56,36.79,1030968.0,36.61,36.89,36.56,36.79,1030968.0
2019-01-15 11:00:00,36.79,36.79,36.54,36.66,513915.0,36.79,36.79,36.54,36.66,513915.0
2019-01-15 11:30:00,36.66,36.73,36.6,36.68,352846.0,36.66,36.73,36.6,36.68,352846.0
2019-01-15 12:00:00,36.68,36.76,36.62,36.64,394617.0,36.68,36.76,36.62,36.64,394617.0
2019-01-15 12:30:00,36.64,36.69,36.58,36.69,402554.0,36.64,36.69,36.58,36.69,402554.0
2019-01-15 13:00:00,36.69,36.7,36.47,36.59,388280.0,36.69,36.7,36.47,36.59,388280.0
2019-01-15 13:30:00,36.59,36.73,36.59,36.68,361455.0,36.59,36.73,36.59,36.68,361455.0
2019-01-15 14:00:00,36.69,36.73,36.5,36.51,355626.0,36.69,36.73,36.5,36.51,355626.0
2019-01-15 14:30:00,36.51,36.55,36.43,36.53,183362.0,36.51,36.55,36.43,36.53,183362.0
2019-01-15 15:00:00,36.52,36.61,36.45,36.51,619772.0,36.52,36.61,36.45,36.51,619772.0
2019-01-15 15:30:00,36.51,36.73,36.51,36.71,872225.0,36.51,36.73,36.51,36.71,872225.0
2019-01-16 09:30:00,36.74,36.87,36.49,36.65,329639.0,36.74,36.87,36.49,36.65,329639.0
2019-01-16 10:00:00,36.64,36.84,36.58,36.68,306705.0,36.64,36.84,36.58,36.68,306705.0
2019-01-16 10:30:00,36.67,36.7,36.52,36.54,205213.0,36.67,36.7,36.52,36.54,205213.0
2019-01-16 11:00:00,36.54,36.71,36.46,36.67,442718.0,36.54,36.71,36.46,36.67,442718.0
2019-01-16 11:30:00,36.66,36.68,36.56,36.62,243312.0,36.66,36.68,36.56,36.62,243312.0
2019-01-16 12:00:00,36.62,36.73,36.58,36.73,210739.0,36.62,36.73,36.58,36.73,210739.0
2019-01-16 12:30:00,36.73,36.79,36.64,36.78,246325.0,36.73,36.79,36.64,36.78,246325.0
2019-01-16 13:00:00,36.78,36.79,36.68,36.7,283292.0,36.78,36.79,36.68,36.7,283292.0
2019-01-16 13:30:00,36.7,36.79,36.68,36.74,220540.0,36.7,36.79,36.68,36.74,220540.0
2019-01-16 14:00:00,36.74,36.82,36.72,36.79,218773.0,36.74,36.82,36.72,36.79,218773.0
2019-01-16 14:30:00,36.79,36.85,36.77,36.79,156918.0,36.79,36.85,36.77,36.79,156918.0
2019-01-16 15:00:00,36.79,36.85,36.74,36.75,218958.0,36.79,36.85,36.74,36.75,218958.0
2019-01-16 15:30:00,36.74,36.75,36.59,36.61,770498.0,36.74,36.75,36.59,36.61,770498.0
2019-01-17 09:30:00,36.55,36.87,36.42,36.84,585749.0,36.55,36.87,36.42,36.84,585749.0
2019-01-17 10:00:00,36.84,37.0,36.79,36.87,451489.0,36.84,37.0,36.79,36.87,451489.0
2019-01-17 10:30:00,36.87,36.88,36.68,36.76,312890.0,36.87,36.88,36.68,36.76,312890.0
2019-01-17 11:00:00,36.76,36.9,36.74,36.89,204180.0,36.76,36.9,36.74,36.89,204180.0
2019-01-17 11:30:00,36.89,36.97,36.8,36.94,301339.0,36.89,36.97,36.8,36.94,301339.0
2019-01-17 12:00:00,36.94,37.01,36.89,37.01,178179.0,36.94,37.01,36.89,37.01,178179.0
2019-01-17 12:30:00,37.01,37.01,36.93,36.97,137277.0,37.01,37.01,36.93,36.97,137277.0
2019-01-17 13:00:00,36.97,37.0,36.94,36.94,111661.0,36.97,37.0,36.94,36.94,111661.0
2019-01-17 13:30:00,36.95,36.98,36.92,36.95,89841.0,36.95,36.98,36.92,36.95,89841.0
2019-01-17 14:00:00,36.95,37.01,36.93,36.95,181039.0,36.95,37.01,36.93,36.95,181039.0
2019-01-17 14:30:00,36.95,37.25,36.9,37.05,452568.0,36.95,37.25,36.9,37.05,452568.0
2019-01-17 15:00:00,37.05,37.06,36.89,36.95,380418.0,37.05,37.06,36.89,36.95,380418.0
2019-01-17 15:30:00,36.96,37.04,36.8,36.81,1830477.0,36.96,37.04,36.8,36.81,1830477.0
2019-01-18 09:30:00,37.13,37.19,36.72,36.72,1036724.0,37.13,37.19,36.72,36.72,1036724.0
2019-01-18 10:00:00,36.71,36.92,36.67,36.87,430917.0,36.71,36.92,36.67,36.87,430917.0
2019-01-18 10:30:00,36.87,37.02,36.79,36.92,269440.0,36.87,37.02,36.79,36.92,269440.0
2019-01-18 11:00:00,36.91,37.16,36.9,37.12,451506.0,36.91,37.16,36.9,37.12,451506.0
2019-01-18 11:30:00,37.12,37.15,37.04,37.09,310984.0,37.12,37.15,37.04,37.09,310984.0
2019-01-18 12:00:00,37.09,37.25,37.03,37.25,506414.0,37.09,37.25,37.03,37.25,506414.0
2019-01-18 12:30:00,37.25,37.25,37.1,37.17,208629.0,37.25,37.25,37.1,37.17,208629.0
2019-01-18 13:00:00,37.16,37.18,37.05,37.07,212084.0,37.16,37.18,37.05,37.07,212084.0
2019-01-18 13:30:00,37.08,37.16,37.03,37.16,187518.0,37.08,37.16,37.03,37.16,187518.0
2019-01-18 14:00:00,37.16,37.21,37.1,37.16,298743.0,37.16,37.21,37.1,37.16,298743.0
2019-01-18 14:30:00,37.16,37.28,37.15,37.25,322398.0,37.16,37.28,37.15,37.25,322398.0
2019-01-18 15:00:00,37.26,37.42,37.2,37.41,468386.0,37.26,37.42,37.2,37.41,468386.0
2019-01-18 15:30:00,37.4,37.71,37.38,37.69,2570030.0,37.4,37.71,37.38,37.69,2570030.0
2019-01-22 09:30:00,37.14,37.39,36.92,37.0,612725.0,37.14,37.39,36.92,37.0,612725.0
2019-01-22 10:00:00,37.0,37.27,36.98,37.19,556731.0,37.0,37.27,36.98,37.19,556731.0
2019-01-22 10:30:00,37.19,37.29,37.16,37.27,268963.0,37.19,37.29,37.16,37.27,268963.0
2019-01-22 11:00:00,37.26,37.36,37.18,37.33,284123.0,37.26,37.36,37.18,37.33,284123.0
2019-01-22 11:30:00,37.32,37.43,37.27,37.34,486825.0,37.32,37.43,37.27,37.34,486825.0
2019-01-22 12:00:00,37.34,37.39,37.28,37.32,296908.0,37.34,37.39,37.28,37.32,296908.0
2019-01-22 12:30:00,37.31,37.51,37.31,37.51,154570.0,37.31,37.51,37.31,37.51,154570.0
2019-01-22 13:00:00,37.51,37.52,37.28,37.31,454448.0,37.51,37.52,37.28,37.31,454448.0
2019-01-22 13:30:00,37.31,37.34,37.27,37.3,152512.0,37.31,37.34,37.27,37.3,152512.0
2019-01-22 14:00:00,37.3,37.31,37.02,37.06,148675.0,37.3,37.31,37.02,37.06,148675.0
2019-01-22 14:30:00,37.05,37.06,36.93,37.01,149680.0,37.05,37.06,36.93,37.01,149680.0
2019-01-22 15:00:00,37.01,37.1,36.93,37.1,205680.0,37.01,37.1,36.93,37.1,205680.0
2019-01-22 15:30:00,37.09,37.28,37.01,37.27,614269.0,37.09,37.28,37.01,37.27,614269.0
2019-01-23 09:30:00,37.46,37.61,37.36,37.53,517605.0,37.46,37.61,37.36,37.53,517605.0
2019-01-23 10:00:00,37.53,37.58,37.07,37.11,456672.0,37.53,37.58,37.07,37.11,456672.0
2019-01-23 10:30:00,37.11,37.19,36.93,36.95,206327.0,37.11,37.19,36.93,36.95,206327.0
2019-01-23 11:00:00,36.95,36.98,36.74,36.83,236309.0,36.95,36.98,36.74,36.83,236309.0
2019-01-23 11:30:00,36.83,36.93,36.7,36.74,289671.0,36.83,36.93,36.7,36.74,289671.0
2019-01-23 12:00:00,36.75,36.87,36.69,36.86,164974.0,36.75,36.87,36.69,36.86,164974.0
2019-01-23 12:30:00,36.85,37.05,36.81,37.05,110181.0,36.85,37.05,36.81,37.05,110181.0
2019-01-23 13:00:00,37.05,37.06,36.94,37.02,96807.0,37.05,37.06,36.94,37.02,96807.0
2019-01-23 13:30:00,37.02,37.09,37.01,37.05,143286.0,37.02,37.09,37.01,37.05,143286.0
2019-01-23 14:00:00,37.05,37.16,37.04,37.11,118918.0,37.05,37.16,37.04,37.11,118918.0
2019-01-23 14:30:00,37.11,37.11,36.97,37.0,146674.0,37.11,37.11,36.97,37.0,146674.0
2019-01-23 15:00:00,37.0,37.14,36.99,37.14,147441.0,37.0,37.14,36.99,37.14,147441.0
2019-01-23 15:30:00,37.14,37.21,37.1,37.18,362287.0,37.14,37.21,37.1,37.18,362287.0
2019-01-24 09:30:00,37.27,37.54,37.19,37.21,665986.0,37.27,37.54,37.19,37.21,665986.0
2019-01-24 10:00:00,37.21,37.48,37.15,37.45,227888.0,37.21,37.48,37.15,37.45,227888.0
2019-01-24 10:30:00,37.45,37.5,37.23,37.3,278726.0,37.45,37.5,37.23,37.3,278726.0
2019-01-24 11:00:00,37.29,37.32,37.15,37.23,269087.0,37.29,37.32,37.15,37.23,269087.0
2019-01-24 11:30:00,37.23,37.42,37.19,37.4,475467.0,37.23,37.42,37.19,37.4,475467.0
2019-01-24 12:00:00,37.39,37.39,37.29,37.3,190123.0,37.39,37.39,37.29,37.3,190123.0
2019-01-24 12:30:00,37.29,37.31,37.23,37.29,163366.0,37.29,37.31,37.23,37.29,163366.0
2019-01-24 13:00:00,37.29,37.32,37.16,37.27,429154.0,37.29,37.32,37.16,37.27,429154.0
2019-01-24 13:30:00,37.27,37.33,37.23,37.25,224577.0,37.27,37.33,37.23,37.25,224577.0
2019-01-24 14:00:00,37.24,37.26,37.16,37.23,221196.0,37.24,37.26,37.16,37.23,221196.0
2019-01-24 14:30:00,37.22,37.36,37.2,37.3,497615.0,37.22,37.36,37.2,37.3,497615.0
2019-01-24 15:00:00,37.3,37.43,37.29,37.35,236375.0,37.3,37.43,37.29,37.35,236375.0
2019-01-24 15:30:00,37.35,37.36,37.23,37.24,978911.0,37.35,37.36,37.23,37.24,978911.0
2019-01-25 09:30:00,37.55,37.65,37.35,37.61,234960.0,37.55,37.65,37.35,37.61,234960.0
2019-01-25 10:00:00,37.63,37.7,37.56,37.58,264148.0,37.63,37.7,37.56,37.58,264148.0
2019-01-25 10:30:00,37.58,37.69,37.57,37.61,222632.0,37.58,37.69,37.57,37.61,222632.0
2019-01-25 11:00:00,37.61,37.61,37.46,37.46,183349.0,37.61,37.61,37.46,37.46,183349.0
2019-01-25 11:30:00,37.46,37.57,37.45,37.51,97323.0,37.46,37.57,37.45,37.51,97323.0
2019-01-25 12:00:00,37.5,37.64,37.46,37.62,164494.0,37.5,37.64,37.46,37.62,164494.0
2019-01-25 12:30:00,37.62,37.65,37.37,37.44,412032.0,37.62,37.65,37.37,37.44,412032.0
2019-01-25 13:00:00,37.44,37.48,37.43,37.48,96403.0,37.44,37.48,37.43,37.48,96403.0
2019-01-25 13:30:00,37.47,37.51,37.46,37.47,86903.0,37.47,37.51,37.46,37.47,86903.0
2019-01-25 14:00:00,37.48,37.51,37.32,37.33,142286.0,37.48,37.51,37.32,37.33,142286.0
2019-01-25 14:30:00,37.33,37.45,37.29,37.45,317054.0,37.33,37.45,37.29,37.45,317054.0
2019-01-25 15:00:00,37.45,37.5,37.36,37.39,149081.0,37.45,37.5,37.36,37.39,149081.0
2019-01-25 15:30:00,37.39,37.48,37.32,37.43,850603.0,37.39,37.48,37.32,37.43,850603.0
2019-01-28 09:30:00,37.2,37.2,36.79,36.82,293984.0,37.2,37.2,36.79,36.82,293984.0
2019-01-28 10:00:00,36.81,37.03,36.68,37.02,332439.0,36.81,37.03,36.68,37.02,332439.0
2019-01-28 10:30:00,37.02,37.02,36.84,36.9,224433.0,37.02,37.02,36.84,36.9,224433.0
2019-01-28 11:00:00,36.89,36.91,36.77,36.87,263305.0,36.89,36.91,36.77,36.87,263305.0
2019-01-28 11:30:00,36.87,36.89,36.71,36.75,333744.0,36.87,36.89,36.71,36.75,333744.0
2019-01-28 12:00:00,36.74,36.89,36.72,36.82,383828.0,36.74,36.89,36.72,36.82,383828.0
2019-01-28 12:30:00,36.81,36.85,36.74,36.8,92577.0,36.81,36.85,36.74,36.8,92577.0
2019-01-28 13:00:00,36.79,36.91,36.75,36.87,142429.0,36.79,36.91,36.75,36.87,142429.0
2019-01-28 13:30:00,36.87,36.89,36.8,36.81,239241.0,36.87,36.89,36.8,36.81,239241.0
2019-01-28 14:00:00,36.82,36.84,36.76,36.8,146951.0,36.82,36.84,36.76,36.8,146951.0
2019-01-28 14:30:00,36.81,36.86,36.79,36.82,384059.0,36.81,36.86,36.79,36.82,384059.0
2019-01-28 15:00:00,36.82,36.85,36.75,36.79,219462.0,36.82,36.85,36.75,36.79,219462.0
2019-01-28 15:30:00,36.79,36.86,36.76,36.85,752292.0,36.79,36.86,36.76,36.85,752292.0
2019-01-29 09:30:00,36.83,37.0,36.67,36.84,306786.0,36.83,37.0,36.67,36.84,306786.0
2019-01-29 10:00:00,36.84,36.95,36.79,36.95,409414.0,36.84,36.95,36.79,36.95,409414.0
2019-01-29 10:30:00,36.95,36.96,36.59,36.66,224240.0,36.95,36.96,36.59,36.66,224240.0
2019-01-29 11:00:00,36.66,36.86,36.64,36.74,182092.0,36.66,36.86,36.64,36.74,182092.0
2019-01-29 11:30:00,36.75,36.98,36.74,36.98,161303.0,36.75,36.98,36.74,36.98,161303.0
2019-01-29 12:00:00,36.98,37.04,36.89,37.04,571845.0,36.98,37.04,36.89,37.04,571845.0
2019-01-29 12:30:00,37.04,37.06,36.98,37.0,2268374.0,37.04,37.06,36.98,37.0,2268374.0
2019-01-29 13:00:00,37.0,37.05,36.97,37.01,204920.0,37.0,37.05,36.97,37.01,204920.0
2019-01-29 13:30:00,37.0,37.11,37.0,37.02,447316.0,37.0,37.11,37.0,37.02,447316.0
2019-01-29 14:00:00,37.03,37.05,36.93,36.94,545516.0,37.03,37.05,36.93,36.94,545516.0
2019-01-29 14:30:00,36.93,36.97,36.88,36.94,491143.0,36.93,36.97,36.88,36.94,491143.0
2019-01-29 15:00:00,36.94,37.01,36.92,36.97,462334.0,36.94,37.01,36.92,36.97,462334.0
2019-01-29 15:30:00,36.97,37.08,36.94,37.01,872969.0,36.97,37.08,36.94,37.01,872969.0
2019-01-30 09:30:00,37.15,37.39,37.02,37.06,1257272.0,37.15,37.39,37.02,37.06,1257272.0
2019-01-30 10:00:00,37.06,37.16,37.01,37.16,676367.0,37.06,37.16,37.01,37.16,676367.0
2019-01-30 10:30:00,37.16,37.21,37.0,37.14,3128760.0,37.16,37.21,37.0,37.14,3128760.0
2019-01-30 11:00:00,37.14,37.26,37.13,37.2,404825.0,37.14,37.26,37.13,37.2,404825.0
2019-01-30 11:30:00,37.2,37.3,37.16,37.2,977073.0,37.2,37.3,37.16,37.2,977073.0
2019-01-30 12:00:00,37.19,37.26,37.17,37.25,714260.0,37.19,37.26,37.17,37.25,714260.0
2019-01-30 12:30:00,37.25,37.33,37.19,37.27,378211.0,37.25,37.33,37.19,37.27,378211.0
2019-01-30 13:00:00,37.27,37.28,37.17,37.18,106503.0,37.27,37.28,37.17,37.18,106503.0
2019-01-30 13:30:00,37.18,37.21,37.1,37.16,265397.0,37.18,37.21,37.1,37.16,265397.0
2019-01-30 14:00:00,37.17,37.47,37.14,37.43,780234.0,37.17,37.47,37.14,37.43,780234.0
2019-01-30 14:30:00,37.43,37.62,37.32,37.58,736363.0,37.43,37.62,37.32,37.58,736363.0
2019-01-30 15:00:00,37.58,37.6,37.39,37.42,678528.0,37.58,37.6,37.39,37.42,678528.0
2019-01-30 15:30:00,37.43,37.56,37.38,37.42,1688411.0,37.43,37.56,37.38,37.42,1688411.0
2019-01-31 09:30:00,37.47,37.77,37.4,37.77,1470078.0,37.47,37.77,37.4,37.77,1470078.0
2019-01-31 10:00:00,37.77,38.12,37.71,38.06,1058914.0,37.77,38.12,37.71,38.06,1058914.0
2019-01-31 10:30:00,38.07,38.1,37.84,37.94,312653.0,38.07,38.1,37.84,37.94,312653.0
2019-01-31 11:00:00,37.94,38.11,37.92,38.1,762897.0,37.94,38.11,37.92,38.1,762897.0
2019-01-31 11:30:00,38.09,38.25,38.03,38.24,256507.0,38.09,38.25,38.03,38.24,256507.0
2019-01-31 12:00:00,38.23,38.25,38.09,38.09,216672.0,38.23,38.25,38.09,38.09,216672.0
2019-01-31 12:30:00,38.09,38.13,37.96,38.02,208284.0,38.09,38.13,37.96,38.02,208284.0
2019-01-31 13:00:00,38.03,38.09,38.0,38.05,455478.0,38.03,38.09,38.0,38.05,455478.0
2019-01-31 13:30:00,38.05,38.13,37.98,38.13,482134.0,38.05,38.13,37.98,38.13,482134.0
2019-01-31 14:00:00,38.13,38.17,38.08,38.12,388978.0,38.13,38.17,38.08,38.12,388978.0
2019-01-31 14:30:00,38.11,38.14,38.02,38.08,381601.0,38.11,38.14,38.02,38.08,381601.0
2019-01-31 15:00:00,38.07,38.17,37.93,38.13,1475509.0,38.07,38.17,37.93,38.13,1475509.0
2019-01-31 15:30:00,38.13,38.2,38.04,38.12,1250808.0,38.13,38.2,38.04,38.12,1250808.0
2019-02-01 09:30:00,38.15,38.26,37.94,38.09,489420.0,38.15,38.26,37.94,38.09,489420.0
2019-02-01 10:00:00,38.1,38.38,38.08,38.3,552293.0,38.1,38.38,38.08,38.3,552293.0
2019-02-01 10:30:00,38.3,38.31,38.14,38.15,445178.0,38.3,38.31,38.14,38.15,445178.0
2019-02-01 11:00:00,38.15,38.18,38.05,38.09,400446.0,38.15,38.18,38.05,38.09,400446.0
2019-02-01 11:30:00,38.09,38.19,38.08,38.17,183246.0,38.09,38.19,38.08,38.17,183246.0
2019-02-01 12:00:00,38.16,38.17,37.99,38.05,216397.0,38.16,38.17,37.99,38.05,216397.0
2019-02-01 12:30:00,38.04,38.06,37.98,38.01,212198.0,38.04,38.06,37.98,38.01,212198.0
2019-02-01 13:00:00,38.02,38.07,37.94,37.98,270198.0,38.02,38.07,37.94,37.98,270198.0
2019-02-01 13:30:00,37.98,38.0,37.87,37.95,333736.0,37.98,38.0,37.87,37.95,333736.0
2019-02-01 14:00:00,37.95,37.96,37.79,37.84,218745.0,37.95,37.96,37.79,37.84,218745.0
2019-02-01 14:30:00,37.83,37.87,37.71,37.72,504416.0,37.83,37.87,37.71,37.72,504416.0
2019-02-01 15:00:00,37.72,37.8,37.71,37.78,272128.0,37.72,37.8,37.71,37.78,272128.0
2019-02-01 15:30:00,37.78,37.94,37.77,37.92,864069.0,37.78,37.94,37.77,37.92,864069.0
2019-02-04 09:30:00,37.84,37.94,37.73,37.78,323253.0,37.84,37.94,37.73,37.78,323253.0
2019-02-04 10:00:00,37.79,37.79,37.59,37.72,436729.0,37.79,37.79,37.59,37.72,436729.0
2019-02-04 10:30:00,37.72,37.78,37.67,37.7,370543.0,37.72,37.78,37.67,37.7,370543.0
2019-02-04 11:00:00,37.7,37.93,37.69,37.93,616910.0,37.7,37.93,37.69,37.93,616910.0
2019-02-04 11:30:00,37.93,38.0,37.92,37.98,267251.0,37.93,38.0,37.92,37.98,267251.0
2019-02-04 12:00:00,37.99,38.0,37.88,37.89,179833.0,37.99,38.0,37.88,37.89,179833.0
2019-02-04 12:30:00,37.89,38.04,37.87,38.03,402388.0,37.89,38.04,37.87,38.03,402388.0
2019-02-04 13:00:00,38.04,38.04,37.96,37.97,167595.0,38.04,38.04,37.96,37.97,167595.0
2019-02-04 13:30:00,37.97,38.05,37.9,37.9,249585.0,37.97,38.05,37.9,37.9,249585.0
2019-02-04 14:00:00,37.91,37.96,37.83,37.86,276123.0,37.91,37.96,37.83,37.86,276123.0
2019-02-04 14:30:00,37.86,37.86,37.77,37.81,293631.0,37.86,37.86,37.77,37.81,293631.0
2019-02-04 15:00:00,37.82,37.82,37.75,37.76,404252.0,37.82,37.82,37.75,37.76,404252.0
2019-02-04 15:30:00,37.76,37.92,37.75,37.92,896133.0,37.76,37.92,37.75,37.92,896133.0
2019-02-05 09:30:00,38.07,38.09,37.9,37.91,762259.0,38.07,38.09,37.9,37.91,762259.0
2019-02-05 10:00:00,37.91,38.14,37.87,37.9,510598.0,37.91,38.14,37.87,37.9,510598.0
2019-02-05 10:30:00,37.9,37.91,37.74,37.82,1000472.0,37.9,37.91,37.74,37.82,1000472.0
2019-02-05 11:00:00,37.82,37.96,37.78,37.94,539066.0,37.82,37.96,37.78,37.94,539066.0
2019-02-05 11:30:00,37.95,37.95,37.75,37.86,1002373.0,37.95,37.95,37.75,37.86,1002373.0
2019-02-05 12:00:00,37.87,37.89,37.79,37.86,268375.0,37.87,37.89,37.79,37.86,268375.0
2019-02-05 12:30:00,37.85,37.9,37.79,37.8,413786.0,37.85,37.9,37.79,37.8,413786.0
2019-02-05 13:00:00,37.8,37.84,37.75,37.8,282110.0,37.8,37.84,37.75,37.8,282110.0
2019-02-05 13:30:00,37.81,37.84,37.75,37.78,290903.0,37.81,37.84,37.75,37.78,290903.0
2019-02-05 14:00:00,37.79,37.86,37.76,37.76,404659.0,37.79,37.86,37.76,37.76,404659.0
2019-02-05 14:30:00,37.76,37.8,37.65,37.65,768377.0,37.76,37.8,37.65,37.65,768377.0
2019-02-05 15:00:00,37.66,37.71,37.58,37.65,1089156.0,37.66,37.71,37.58,37.65,1089156.0
2019-02-05 15:30:00,37.64,37.77,37.61,37.72,1863605.0,37.64,37.77,37.61,37.72,1863605.0
2019-02-06 09:30:00,37.3,38.72,37.25,37.99,1234202.0,37.3,38.72,37.25,37.99,1234202.0
2019-02-06 10:00:00,38.0,38.25,37.79,38.15,792528.0,38.0,38.25,37.79,38.15,792528.0
2019-02-06 10:30:00,38.14,38.86,38.14,38.79,1364252.0,38.14,38.86,38.14,38.79,1364252.0
2019-02-06 11:00:00,38.79,38.97,38.76,38.93,780530.0,38.79,38.97,38.76,38.93,780530.0
2019-02-06 11:30:00,38.93,39.02,38.8,38.82,890468.0,38.93,39.02,38.8,38.82,890468.0
2019-02-06 12:00:00,38.81,38.94,38.66,38.88,611537.0,38.81,38.94,38.66,38.88,611537.0
2019-02-06 12:30:00,38.89,38.9,38.81,38.84,336543.0,38.89,38.9,38.81,38.84,336543.0
2019-02-06 13:00:00,38.84,38.94,38.79,38.82,255166.0,38.84,38.94,38.79,38.82,255166.0
2019-02-06 13:30:00,38.82,38.94,38.78,38.83,233184.0,38.82,38.94,38.78,38.83,233184.0
2019-02-06 14:00:00,38.83,38.85,38.72,38.79,365758.0,38.83,38.85,38.72,38.79,365758.0
2019-02-06 14:30:00,38.8,38.81,38.74,38.79,343464.0,38.8,38.81,38.74,38.79,343464.0
2019-02-06 15:00:00,38.79,38.89,38.75,38.84,728802.0,38.79,38.89,38.75,38.84,728802.0
2019-02-06 15:30:00,38.84,38.86,38.7,38.78,1723691.0,38.84,38.86,38.7,38.78,1723691.0
2019-02-07 09:30:00,38.39,38.68,38.15,38.58,1144105.0,38.39,38.68,38.15,38.58,1144105.0
2019-02-07 10:00:00,38.58,39.09,38.52,38.87,1259057.0,38.58,39.09,38.52,38.87,1259057.0
2019-02-07 10:30:00,38.85,38.92,38.62,38.76,534572.0,38.85,38.92,38.62,38.76,534572.0
2019-02-07 11:00:00,38.75,38.8,38.58,38.61,438633.0,38.75,38.8,38.58,38.61,438633.0
2019-02-07 11:30:00,38.62,38.7,38.54,38.69,551270.0,38.62,38.7,38.54,38.69,551270.0
2019-02-07 12:00:00,38.68,38.91,38.65,38.86,705926.0,38.68,38.91,38.65,38.86,705926.0
2019-02-07 12:30:00,38.85,38.89,38.7,38.74,214142.0,38.85,38.89,38.7,38.74,214142.0
2019-02-07 13:00:00,38.73,38.92,38.73,38.88,226012.0,38.73,38.92,38.73,38.88,226012.0
2019-02-07 13:30:00,38.88,38.93,38.83,38.85,246223.0,38.88,38.93,38.83,38.85,246223.0
2019-02-07 14:00:00,38.84,38.86,38.69,38.8,248077.0,38.84,38.86,38.69,38.8,248077.0
2019-02-07 14:30:00,38.8,38.82,38.65,38.66,177704.0,38.8,38.82,38.65,38.66,177704.0
2019-02-07 15:00:00,38.67,38.71,38.57,38.6,575951.0,38.67,38.71,38.57,38.6,575951.0
2019-02-07 15:30:00,38.61,38.86,38.56,38.85,1234863.0,38.61,38.86,38.56,38.85,1234863.0
2019-02-08 09:30:00,38.44,38.74,38.39,38.51,350963.0,38.44,38.74,38.39,38.51,350963.0
2019-02-08 10:00:00,38.51,38.65,38.5,38.63,648007.0,38.51,38.65,38.5,38.63,648007.0
2019-02-08 10:30:00,38.63,38.84,38.58,38.84,475719.0,38.63,38.84,38.58,38.84,475719.0
2019-02-08 11:00:00,38.84,38.92,38.79,38.87,270488.0,38.84,38.92,38.79,38.87,270488.0
2019-02-08 11:30:00,38.88,38.99,38.78,38.98,446397.0,38.88,38.99,38.78,38.98,446397.0
2019-02-08 12:00:00,38.98,39.23,38.97,39.02,895938.0,38.98,39.23,38.97,39.02,895938.0
2019-02-08 12:30:00,39.02,39.14,39.02,39.09,348081.0,39.02,39.14,39.02,39.09,348081.0
2019-02-08 13:00:00,39.09,39.11,38.99,39.05,385899.0,39.09,39.11,38.99,39.05,385899.0
2019-02-08 13:30:00,39.04,39.06,39.0,39.04,164726.0,39.04,39.06,39.0,39.04,164726.0
2019-02-08 14:00:00,39.05,39.06,38.97,39.01,161535.0,39.05,39.06,38.97,39.01,161535.0
2019-02-08 14:30:00,39.0,39.06,38.99,38.99,198557.0,39.0,39.06,38.99,38.99,198557.0
2019-02-08 15:00:00,38.99,39.04,38.96,39.03,158634.0,38.99,39.04,38.96,39.03,158634.0
2019-02-08 15:30:00,39.04,39.2,38.96,39.19,886577.0,39.04,39.2,38.96,39.19,886577.0
2019-02-11 09:30:00,39.31,39.59,39.18,39.26,569390.0,39.31,39.59,39.18,39.26,569390.0
2019-02-11 10:00:00,39.26,39.31,39.1,39.17,491665.0,39.26,39.31,39.1,39.17,491665.0
2019-02-11 10:30:00,39.17,39.42,39.13,39.36,372469.0,39.17,39.42,39.13,39.36,372469.0
2019-02-11 11:00:00,39.37,39.47,39.31,39.41,333761.0,39.37,39.47,39.31,39.41,333761.0
2019-02-11 11:30:00,39.41,39.48,39.35,39.46,270715.0,39.41,39.48,39.35,39.46,270715.0
2019-02-11 12:00:00,39.45,39.51,39.42,39.46,206641.0,39.45,39.51,39.42,39.46,206641.0
2019-02-11 12:30:00,39.46,39.46,39.33,39.36,128406.0,39.46,39.46,39.33,39.36,128406.0
2019-02-11 13:00:00,39.36,39.43,39.34,39.34,284924.0,39.36,39.43,39.34,39.34,284924.0
2019-02-11 13:30:00,39.35,39.4,39.34,39.36,138757.0,39.35,39.4,39.34,39.36,138757.0
2019-02-11 14:00:00,39.35,39.38,39.3,39.33,152193.0,39.35,39.38,39.3,39.33,152193.0
2019-02-11 14:30:00,39.34,39.34,39.24,39.29,160795.0,39.34,39.34,39.24,39.29,160795.0
2019-02-11 15:00:00,39.29,39.35,39.28,39.34,182648.0,39.29,39.35,39.28,39.34,182648.0
2019-02-11 15:30:00,39.34,39.35,39.18,39.31,881318.0,39.34,39.35,39.18,39.31,881318.0
2019-02-12 09:30:00,39.5,39.7,39.42,39.57,606689.0,39.5,39.7,39.42,39.57,606689.0
2019-02-12 10:00:00,39.57,39.84,39.56,39.81,682640.0,39.57,39.84,39.56,39.81,682640.0
2019-02-12 10:30:00,39.8,40.23,39.71,40.22,1122222.0,39.8,40.23,39.71,40.22,1122222.0
2019-02-12 11:00:00,40.23,40.33,40.04,40.14,945512.0,40.23,40.33,40.04,40.14,945512.0
2019-02-12 11:30:00,40.13,40.14,39.9,39.96,259113.0,40.13,40.14,39.9,39.96,259113.0
2019-02-12 12:00:00,39.95,39.97,39.85,39.86,176177.0,39.95,39.97,39.85,39.86,176177.0
2019-02-12 12:30:00,39.86,39.94,39.85,39.88,156615.0,39.86,39.94,39.85,39.88,156615.0
2019-02-12 13:00:00,39.89,39.95,39.87,39.94,120256.0,39.89,39.95,39.87,39.94,120256.0
2019-02-12 13:30:00,39.94,40.13,39.93,40.13,206144.0,39.94,40.13,39.93,40.13,206144.0
2019-02-12 14:00:00,40.14,40.14,40.05,40.09,144832.0,40.14,40.14,40.05,40.09,144832.0
2019-02-12 14:30:00,40.09,40.14,40.01,40.04,332865.0,40.09,40.14,40.01,40.04,332865.0
2019-02-12 15:00:00,40.04,40.09,39.99,40.02,289343.0,40.04,40.09,39.99,40.02,289343.0
2019-02-12 15:30:00,40.02,40.1,39.98,40.03,953554.0,40.02,40.1,39.98,40.03,953554.0
2019-02-13 09:30:00,40.11,40.24,39.68,39.68,575402.0,40.11,40.24,39.68,39.68,575402.0
2019-02-13 10:00:00,39.7,39.8,39.58,39.78,647341.0,39.7,39.8,39.58,39.78,647341.0
2019-02-13 10:30:00,39.78,39.8,39.6,39.61,301285.0,39.78,39.8,39.6,39.61,301285.0
2019-02-13 11:00:00,39.61,39.68,39.48,39.49,301030.0,39.61,39.68,39.48,39.49,301030.0
2019-02-13 11:30:00,39.49,39.54,39.4,39.51,312119.0,39.49,39.54,39.4,39.51,312119.0
2019-02-13 12:00:00,39.51,39.54,39.46,39.46,186686.0,39.51,39.54,39.46,39.46,186686.0
2019-02-13 12:30:00,39.47,39.52,39.39,39.48,437986.0,39.47,39.52,39.39,39.48,437986.0
2019-02-13 13:00:00,39.48,39.52,39.44,39.5,181677.0,39.48,39.52,39.44,39.5,181677.0
2019-02-13 13:30:00,39.49,39.57,39.49,39.57,226331.0,39.49,39.57,39.49,39.57,226331.0
2019-02-13 14:00:00,39.57,39.77,39.56,39.76,335616.0,39.57,39.77,39.56,39.76,335616.0
2019-02-13 14:30:00,39.76,39.79,39.69,39.71,255897.0,39.76,39.79,39.69,39.71,255897.0
2019-02-13 15:00:00,39.7,39.76,39.67,39.71,384241.0,39.7,39.76,39.67,39.71,384241.0
2019-02-13 15:30:00,39.71,39.74,39.58,39.58,951342.0,39.71,39.74,39.58,39.58,951342.0
2019-02-14 09:30:00,39.5,39.66,39.41,39.55,370437.0,39.5,39.66,39.41,39.55,370437.0
2019-02-14 10:00:00,39.54,39.64,39.49,39.58,256446.0,39.54,39.64,39.49,39.58,256446.0
2019-02-14 10:30:00,39.58,39.59,39.36,39.49,276036.0,39.58,39.59,39.36,39.49,276036.0
2019-02-14 11:00:00,39.5,39.55,39.43,39.53,197929.0,39.5,39.55,39.43,39.53,197929.0
2019-02-14 11:30:00,39.54,39.74,39.49,39.73,146624.0,39.54,39.74,39.49,39.73,146624.0
2019-02-14 12:00:00,39.73,39.83,39.71,39.76,393004.0,39.73,39.83,39.71,39.76,393004.0
2019-02-14 12:30:00,39.77,39.79,39.72,39.79,195746.0,39.77,39.79,39.72,39.79,195746.0
2019-02-14 13:00:00,39.79,39.84,39.77,39.83,228481.0,39.79,39.84,39.77,39.83,228481.0
2019-02-14 13:30:00,39.83,39.87,39.78,39.8,251756.0,39.83,39.87,39.78,39.8,251756.0
2019-02-14 14:00:00,39.79,39.93,39.77,39.89,264630.0,39.79,39.93,39.77,39.89,264630.0
2019-02-14 14:30:00,39.89,39.92,39.83,39.85,148834.0,39.89,39.92,39.83,39.85,148834.0
2019-02-14 15:00:00,39.85,40.02,39.85,39.96,548950.0,39.85,40.02,39.85,39.96,548950.0
2019-02-14 15:30:00,39.95,40.07,39.89,39.92,841909.0,39.95,40.07,39.89,39.92,841909.0
2019-02-15 09:30:00,40.32,40.32,40.07,40.11,771911.0,40.32,40.32,40.07,40.11,771911.0
2019-02-15 10:00:00,40.13,40.22,40.05,40.09,761014.0,40.13,40.22,40.05,40.09,761014.0
2019-02-15 10:30:00,40.09,40.13,39.83,39.88,362404.0,40.09,40.13,39.83,39.88,362404.0
2019-02-15 11:00:00,39.88,39.94,39.78,39.93,173324.0,39.88,39.94,39.78,39.93,173324.0
2019-02-15 11:30:00,39.94,40.02,39.93,39.97,248446.0,39.94,40.02,39.93,39.97,248446.0
2019-02-15 12:00:00,39.96,40.03,39.92,40.0,139874.0,39.96,40.03,39.92,40.0,139874.0
2019-02-15 12:30:00,40.0,40.1,39.99,40.07,98144.0,40.0,40.1,39.99,40.07,98144.0
2019-02-15 13:00:00,40.07,40.07,39.98,40.0,112328.0,40.07,40.07,39.98,40.0,112328.0
2019-02-15 13:30:00,39.99,40.05,39.99,40.02,209362.0,39.99,40.05,39.99,40.02,209362.0
2019-02-15 14:00:00,40.02,40.09,39.97,39.97,251893.0,40.02,40.09,39.97,39.97,251893.0
2019-02-15 14:30:00,39.98,40.03,39.97,39.99,415898.0,39.98,40.03,39.97,39.99,415898.0
2019-02-15 15:00:00,39.99,40.01,39.7,39.97,3193826.0,39.99,40.01,39.7,39.97,3193826.0
2019-02-15 15:30:00,39.97,40.08,39.94,40.02,1359439.0,39.97,40.08,39.94,40.02,1359439.0
2019-02-19 09:30:00,40.03,40.1,39.79,40.09,606041.0,40.03,40.1,39.79,40.09,606041.0
2019-02-19 10:00:00,40.09,40.19,40.02,40.07,296367.0,40.09,40.19,40.02,40.07,296367.0
2019-02-19 10:30:00,40.07,40.07,39.88,39.9,272571.0,40.07,40.07,39.88,39.9,272571.0
2019-02-19 11:00:00,39.9,39.99,39.86,39.86,144916.0,39.9,39.99,39.86,39.86,144916.0
2019-02-19 11:30:00,39.87,39.9,39.82,39.88,163502.0,39.87,39.9,39.82,39.88,163502.0
2019-02-19 12:00:00,39.87,39.9,39.81,39.9,122563.0,39.87,39.9,39.81,39.9,122563.0
2019-02-19 12:30:00,39.89,39.91,39.84,39.87,163128.0,39.89,39.91,39.84,39.87,163128.0
2019-02-19 13:00:00,39.87,39.93,39.86,39.88,170551.0,39.87,39.93,39.86,39.88,170551.0
2019-02-19 13:30:00,39.88,39.91,39.84,39.86,143419.0,39.88,39.91,39.84,39.86,143419.0
2019-02-19 14:00:00,39.86,39.89,39.84,39.85,116989.0,39.86,39.89,39.84,39.85,116989.0
2019-02-19 14:30:00,39.86,39.93,39.85,39.9,154247.0,39.86,39.93,39.85,39.9,154247.0
2019-02-19 15:00:00,39.9,39.92,39.84,39.86,186380.0,39.9,39.92,39.84,39.86,186380.0
2019-02-19 15:30:00,39.87,39.91,39.82,39.86,553102.0,39.87,39.91,39.82,39.86,553102.0
2019-02-20 09:30:00,39.86,39.87,39.61,39.8,329405.0,39.86,39.87,39.61,39.8,329405.0
2019-02-20 10:00:00,39.81,39.92,39.8,39.86,199081.0,39.81,39.92,39.8,39.86,199081.0
2019-02-20 10:30:00,39.85,39.9,39.83,39.86,613692.0,39.85,39.9,39.83,39.86,613692.0
2019-02-20 11:00:00,39.86,40.07,39.76,40.04,619839.0,39.86,40.07,39.76,40.04,619839.0
2019-02-20 11:30:00,40.03,40.16,39.98,40.15,496041.0,40.03,40.16,39.98,40.15,496041.0
2019-02-20 12:00:00,40.15,40.19,40.04,40.05,551858.0,40.15,40.19,40.04,40.05,551858.0
2019-02-20 12:30:00,40.05,40.08,39.89,40.0,1206166.0,40.05,40.08,39.89,40.0,1206166.0
2019-02-20 13:00:00,40.0,40.14,39.98,40.14,380498.0,40.0,40.14,39.98,40.14,380498.0
2019-02-20 13:30:00,40.14,40.3,40.12,40.29,420484.0,40.14,40.3,40.12,40.29,420484.0
2019-02-20 14:00:00,40.28,40.3,40.0,40.09,165211.0,40.28,40.3,40.0,40.09,165211.0
2019-02-20 14:30:00,40.09,40.16,40.08,40.11,346939.0,40.09,40.16,40.08,40.11,346939.0
2019-02-20 15:00:00,40.12,40.17,40.07,40.09,258862.0,40.12,40.17,40.07,40.09,258862.0
2019-02-20 15:30:00,40.09,40.16,40.05,40.13,1013616.0,40.09,40.16,40.05,40.13,1013616.0
2019-02-21 09:30:00,39.94,40.05,39.84,40.0,827373.0,39.94,40.05,39.84,40.0,827373.0
2019-02-21 10:00:00,39.99,40.22,39.9,40.08,997162.0,39.99,40.22,39.9,40.08,997162.0
2019-02-21 10:30:00,40.08,40.12,39.83,39.9,534722.0,40.08,40.12,39.83,39.9,534722.0
2019-02-21 11:00:00,39.9,40.04,39.87,39.9,418700.0,39.9,40.04,39.87,39.9,418700.0
2019-02-21 11:30:00,39.9,40.01,39.85,39.97,414374.0,39.9,40.01,39.85,39.97,414374.0
2019-02-21 12:00:00,39.97,40.1,39.95,40.09,574169.0,39.97,40.1,39.95,40.09,574169.0
2019-02-21 12:30:00,40.09,40.19,40.04,40.11,878380.0,40.09,40.19,40.04,40.11,878380.0
2019-02-21 13:00:00,40.11,40.16,40.09,40.13,296708.0,40.11,40.16,40.09,40.13,296708.0
2019-02-21 13:30:00,40.13,40.14,40.09,40.12,187551.0,40.13,40.14,40.09,40.12,187551.0
2019-02-21 14:00:00,40.11,40.12,40.05,40.06,286942.0,40.11,40.12,40.05,40.06,286942.0
2019-02-21 14:30:00,40.06,40.13,39.99,40.0,565145.0,40.06,40.13,39.99,40.0,565145.0
2019-02-21 15:00:00,40.0,40.09,39.99,40.03,318136.0,40.0,40.09,39.99,40.03,318136.0
2019-02-21 15:30:00,40.03,40.13,39.98,40.13,1090021.0,40.03,40.13,39.98,40.13,1090021.0
2019-02-22 09:30:00,40.27,40.53,40.17,40.46,828014.0,40.27,40.53,40.17,40.46,828014.0
2019-02-22 10:00:00,40.47,40.63,40.3,40.48,826176.0,40.47,40.63,40.3,40.48,826176.0
2019-02-22 10:30:00,40.49,40.73,40.42,40.55,755614.0,40.49,40.73,40.42,40.55,755614.0
2019-02-22 11:00:00,40.55,40.62,40.41,40.55,342617.0,40.55,40.62,40.41,40.55,342617.0
2019-02-22 11:30:00,40.54,40.67,40.53,40.66,555194.0,40.54,40.67,40.53,40.66,555194.0
2019-02-22 12:00:00,40.65,40.81,40.64,40.69,490861.0,40.65,40.81,40.64,40.69,490861.0
2019-02-22 12:30:00,40.69,40.77,40.66,40.75,234115.0,40.69,40.77,40.66,40.75,234115.0
2019-02-22 13:00:00,40.75,40.77,40.67,40.71,224995.0,40.75,40.77,40.67,40.71,224995.0
2019-02-22 13:30:00,40.72,40.75,40.66,40.68,194199.0,40.72,40.75,40.66,40.68,194199.0
2019-02-22 14:00:00,40.67,40.74,40.54,40.57,762942.0,40.67,40.74,40.54,40.57,762942.0
2019-02-22 14:30:00,40.57,40.64,40.44,40.44,713569.0,40.57,40.64,40.44,40.44,713569.0
2019-02-22 15:00:00,40.45,40.58,40.43,40.52,735245.0,40.45,40.58,40.43,40.52,735245.0
2019-02-22 15:30:00,40.52,40.6,40.44,40.53,1430579.0,40.52,40.6,40.44,40.53,1430579.0
2019-02-25 09:30:00,40.65,40.75,40.27,40.36,1470133.0,40.65,40.75,40.27,40.36,1470133.0
2019-02-25 10:00:00,40.36,40.38,40.19,40.22,530234.0,40.36,40.38,40.19,40.22,530234.0
2019-02-25 10:30:00,40.22,40.38,40.18,40.38,569423.0,40.22,40.38,40.18,40.38,569423.0
2019-02-25 11:00:00,40.37,40.41,40.27,40.29,464539.0,40.37,40.41,40.27,40.29,464539.0
2019-02-25 11:30:00,40.29,40.39,40.27,40.3,408419.0,40.29,40.39,40.27,40.3,408419.0
2019-02-25 12:00:00,40.3,40.37,40.27,40.3,276908.0,40.3,40.37,40.27,40.3,276908.0
2019-02-25 12:30:00,40.3,40.33,40.24,40.28,941986.0,40.3,40.33,40.24,40.28,941986.0
2019-02-25 13:00:00,40.28,40.52,40.28,40.44,492251.0,40.28,40.52,40.28,40.44,492251.0
2019-02-25 13:30:00,40.44,40.45,40.26,40.3,240189.0,40.44,40.45,40.26,40.3,240189.0
2019-02-25 14:00:00,40.31,40.34,40.23,40.23,350530.0,40.31,40.34,40.23,40.23,350530.0
2019-02-25 14:30:00,40.23,40.28,40.2,40.24,525729.0,40.23,40.28,40.2,40.24,525729.0
2019-02-25 15:00:00,40.23,40.26,40.12,40.12,864788.0,40.23,40.26,40.12,40.12,864788.0
2019-02-25 15:30:00,40.12,40.18,39.99,39.99,1597127.0,40.12,40.18,39.99,39.99,1597127.0
2019-02-26 09:30:00,40.0,40.0,39.65,39.67,475333.0,40.0,40.0,39.65,39.67,475333.0
2019-02-26 10:00:00,39.68,39.92,39.64,39.84,224571.0,39.68,39.92,39.64,39.84,224571.0
2019-02-26 10:30:00,39.83,39.84,39.58,39.58,166613.0,39.83,39.84,39.58,39.58,166613.0
2019-02-26 11:00:00,39.58,39.73,39.55,39.7,345510.0,39.58,39.73,39.55,39.7,345510.0
2019-02-26 11:30:00,39.71,39.75,39.58,39.64,108822.0,39.71,39.75,39.58,39.64,108822.0
2019-02-26 12:00:00,39.65,39.68,39.58,39.62,317895.0,39.65,39.68,39.58,39.62,317895.0
2019-02-26 12:30:00,39.63,39.7,39.56,39.66,158348.0,39.63,39.7,39.56,39.66,158348.0
2019-02-26 13:00:00,39.67,39.74,39.66,39.71,127819.0,39.67,39.74,39.66,39.71,127819.0
2019-02-26 13:30:00,39.71,39.77,39.67,39.77,140004.0,39.71,39.77,39.67,39.77,140004.0
2019-02-26 14:00:00,39.77,39.81,39.75,39.76,137035.0,39.77,39.81,39.75,39.76,137035.0
2019-02-26 14:30:00,39.77,39.94,39.76,39.93,151619.0,39.77,39.94,39.76,39.93,151619.0
2019-02-26 15:00:00,39.94,39.99,39.93,39.95,240017.0,39.94,39.99,39.93,39.95,240017.0
2019-02-26 15:30:00,39.94,39.98,39.83,39.85,740057.0,39.94,39.98,39.83,39.85,740057.0
2019-02-27 09:30:00,39.64,40.12,39.6,39.95,481295.0,39.64,40.12,39.6,39.95,481295.0
2019-02-27 10:00:00,39.95,39.99,39.7,39.82,570531.0,39.95,39.99,39.7,39.82,570531.0
2019-02-27 10:30:00,39.81,39.84,39.74,39.76,285648.0,39.81,39.84,39.74,39.76,285648.0
2019-02-27 11:00:00,39.76,39.91,39.75,39.89,216632.0,39.76,39.91,39.75,39.89,216632.0
2019-02-27 11:30:00,39.89,39.9,39.81,39.84,177230.0,39.89,39.9,39.81,39.84,177230.0
2019-02-27 12:00:00,39.84,39.94,39.83,39.88,281914.0,39.84,39.94,39.83,39.88,281914.0
2019-02-27 12:30:00,39.88,39.9,39.86,39.87,77075.0,39.88,39.9,39.86,39.87,77075.0
2019-02-27 13:00:00,39.87,40.03,39.86,40.02,220134.0,39.87,40.03,39.86,40.02,220134.0
2019-02-27 13:30:00,40.01,40.03,39.94,40.02,108985.0,40.01,40.03,39.94,40.02,108985.0
2019-02-27 14:00:00,40.03,40.1,39.96,39.98,399429.0,40.03,40.1,39.96,39.98,399429.0
2019-02-27 14:30:00,39.97,40.04,39.96,39.98,126099.0,39.97,40.04,39.96,39.98,126099.0
2019-02-27 15:00:00,39.99,40.0,39.93,39.94,157754.0,39.99,40.0,39.93,39.94,157754.0
2019-02-27 15:30:00,39.93,40.0,39.9,39.93,562490.0,39.93,40.0,39.9,39.93,562490.0
2019-02-28 09:30:00,39.88,40.23,39.76,40.11,422907.0,39.88,40.23,39.76,40.11,422907.0
2019-02-28 10:00:00,40.1,40.19,39.97,40.16,189050.0,40.1,40.19,39.97,40.16,189050.0
2019-02-28 10:30:00,40.17,40.24,40.15,40.21,228876.0,40.17,40.24,40.15,40.21,228876.0
2019-02-28 11:00:00,40.21,40.23,40.12,40.17,140318.0,40.21,40.23,40.12,40.17,140318.0
2019-02-28 11:30:00,40.18,40.32,40.16,40.2,297608.0,40.18,40.32,40.16,40.2,297608.0
2019-02-28 12:00:00,40.21,40.32,40.18,40.3,192670.0,40.21,40.32,40.18,40.3,192670.0
2019-02-28 12:30:00,40.3,40.32,40.19,40.22,251703.0,40.3,40.32,40.19,40.22,251703.0
2019-02-28 13:00:00,40.22,40.23,40.17,40.2,145093.0,40.22,40.23,40.17,40.2,145093.0
2019-02-28 13:30:00,40.21,40.25,40.16,40.18,123531.0,40.21,40.25,40.16,40.18,123531.0
2019-02-28 14:00:00,40.18,40.3,40.16,40.29,259587.0,40.18,40.3,40.16,40.29,259587.0
2019-02-28 14:30:00,40.28,40.29,40.23,40.28,305613.0,40.28,40.29,40.23,40.28,305613.0
2019-02-28 15:00:00,40.27,40.28,40.16,40.18,402695.0,40.27,40.28,40.16,40.18,402695.0
2019-02-28 15:30:00,40.18,40.25,40.06,40.12,1215903.0,40.18,40.25,40.06,40.12,1215903.0
2019-03-01 09:30:00,40.41,40.49,40.23,40.35,443745.0,40.41,40.49,40.23,40.35,443745.0
2019-03-01 10:00:00,40.34,40.37,40.14,40.29,358447.0,40.34,40.37,40.14,40.29,358447.0
2019-03-01 10:30:00,40.29,40.36,40.26,40.32,517543.0,40.29,40.36,40.26,40.32,517543.0
2019-03-01 11:00:00,40.32,40.42,40.28,40.36,342162.0,40.32,40.42,40.28,40.36,342162.0
2019-03-01 11:30:00,40.36,40.48,40.35,40.47,193930.0,40.36,40.48,40.35,40.47,193930.0
2019-03-01 12:00:00,40.48,40.7,40.47,40.7,278365.0,40.48,40.7,40.47,40.7,278365.0
2019-03-01 12:30:00,40.7,40.79,40.67,40.72,261441.0,40.7,40.79,40.67,40.72,261441.0
2019-03-01 13:00:00,40.73,40.79,40.68,40.69,184399.0,40.73,40.79,40.68,40.69,184399.0
2019-03-01 13:30:00,40.69,40.76,40.68,40.69,152941.0,40.69,40.76,40.68,40.69,152941.0
2019-03-01 14:00:00,40.69,40.86,40.68,40.86,306201.0,40.69,40.86,40.68,40.86,306201.0
2019-03-01 14:30:00,40.86,40.9,40.77,40.86,358948.0,40.86,40.9,40.77,40.86,358948.0
2019-03-01 15:00:00,40.86,40.87,40.77,40.84,387706.0,40.86,40.87,40.77,40.84,387706.0
2019-03-01 15:30:00,40.85,40.87,40.7,40.76,975609.0,40.85,40.87,40.7,40.76,975609.0
2019-03-04 09:30:00,40.85,41.0,40.76,40.85,536182.0,40.85,41.0,40.76,40.85,536182.0
2019-03-04 10:00:00,40.84,40.87,40.68,40.79,294122.0,40.84,40.87,40.68,40.79,294122.0
2019-03-04 10:30:00,40.79,40.83,40.63,40.66,264498.0,40.79,40.83,40.63,40.66,264498.0
2019-03-04 11:00:00,40.66,40.66,40.34,40.41,325246.0,40.66,40.66,40.34,40.41,325246.0
2019-03-04 11:30:00,40.41,40.41,40.0,40.04,516990.0,40.41,40.41,40.0,40.04,516990.0
2019-03-04 12:00:00,40.04,40.13,39.72,39.8,816109.0,40.04,40.13,39.72,39.8,816109.0
2019-03-04 12:30:00,39.8,39.88,39.67,39.83,444519.0,39.8,39.88,39.67,39.83,444519.0
2019-03-04 13:00:00,39.82,40.09,39.77,40.08,212165.0,39.82,40.09,39.77,40.08,212165.0
2019-03-04 13:30:00,40.08,40.24,40.05,40.23,140915.0,40.08,40.24,40.05,40.23,140915.0
2019-03-04 14:00:00,40.23,40.29,40.2,40.27,159461.0,40.23,40.29,40.2,40.27,159461.0
2019-03-04 14:30:00,40.27,40.39,40.25,40.3,247136.0,40.27,40.39,40.25,40.3,247136.0
2019-03-04 15:00:00,40.3,40.37,40.14,40.15,634798.0,40.3,40.37,40.14,40.15,634798.0
2019-03-04 15:30:00,40.16,40.32,40.14,40.29,896057.0,40.16,40.32,40.14,40.29,896057.0
2019-03-05 09:30:00,40.31,40.48,40.02,40.05,334372.0,40.31,40.48,40.02,40.05,334372.0
2019-03-05 10:00:00,40.06,40.23,40.06,40.17,134454.0,40.06,40.23,40.06,40.17,134454.0
2019-03-05 10:30:00,40.18,40.27,40.08,40.2,751348.0,40.18,40.27,40.08,40.2,751348.0
2019-03-05 11:00:00,40.2,40.27,40.16,40.21,389678.0,40.2,40.27,40.16,40.21,389678.0
2019-03-05 11:30:00,40.2,40.26,40.15,40.25,177571.0,40.2,40.26,40.15,40.25,177571.0
2019-03-05 12:00:00,40.24,40.27,40.17,40.22,128187.0,40.24,40.27,40.17,40.22,128187.0
2019-03-05 12:30:00,40.22,40.24,40.13,40.17,84394.0,40.22,40.24,40.13,40.17,84394.0
2019-03-05 13:00:00,40.17,40.25,40.14,40.21,134521.0,40.17,40.25,40.14,40.21,134521.0
2019-03-05 13:30:00,40.2,40.23,40.18,40.23,92396.0,40.2,40.23,40.18,40.23,92396.0
2019-03-05 14:00:00,40.23,40.25,40.18,40.21,117983.0,40.23,40.25,40.18,40.21,117983.0
2019-03-05 14:30:00,40.21,40.25,40.18,40.24,125131.0,40.21,40.25,40.18,40.24,125131.0
2019-03-05 15:00:00,40.24,40.25,40.12,40.15,151892.0,40.24,40.25,40.12,40.15,151892.0
2019-03-05 15:30:00,40.15,40.24,40.13,40.19,522312.0,40.15,40.24,40.13,40.19,522312.0
2019-03-06 09:30:00,40.25,40.27,39.97,40.09,249798.0,40.25,40.27,39.97,40.09,249798.0
2019-03-06 10:00:00,40.09,40.12,39.78,39.8,181809.0,40.09,40.12,39.78,39.8,181809.0
2019-03-06 10:30:00,39.8,39.95,39.75,39.88,160984.0,39.8,39.95,39.75,39.88,160984.0
2019-03-06 11:00:00,39.88,40.0,39.83,39.88,125995.0,39.88,40.0,39.83,39.88,125995.0
2019-03-06 11:30:00,39.88,39.89,39.72,39.83,152881.0,39.88,39.89,39.72,39.83,152881.0
2019-03-06 12:00:00,39.83,39.92,39.74,39.74,273427.0,39.83,39.92,39.74,39.74,273427.0
2019-03-06 12:30:00,39.75,39.85,39.74,39.74,204676.0,39.75,39.85,39.74,39.74,204676.0
2019-03-06 13:00:00,39.73,39.75,39.65,39.67,186688.0,39.73,39.75,39.65,39.67,186688.0
2019-03-06 13:30:00,39.67,39.86,39.66,39.84,184048.0,39.67,39.86,39.66,39.84,184048.0
2019-03-06 14:00:00,39.85,39.87,39.8,39.83,203024.0,39.85,39.87,39.8,39.83,203024.0
2019-03-06 14:30:00,39.84,39.88,39.78,39.85,208168.0,39.84,39.88,39.78,39.85,208168.0
2019-03-06 15:00:00,39.85,39.88,39.76,39.8,276878.0,39.85,39.88,39.76,39.8,276878.0
2019-03-06 15:30:00,39.8,39.86,39.7,39.79,693296.0,39.8,39.86,39.7,39.79,693296.0
2019-03-07 09:30:00,39.75,39.91,39.55,39.66,258364.0,39.75,39.91,39.55,39.66,258364.0
2019-03-07 10:00:00,39.66,39.76,39.51,39.62,232909.0,39.66,39.76,39.51,39.62,232909.0
2019-03-07 10:30:00,39.61,39.63,39.36,39.6,191108.0,39.61,39.63,39.36,39.6,191108.0
2019-03-07 11:00:00,39.61,39.7,39.51,39.69,168657.0,39.61,39.7,39.51,39.69,168657.0
2019-03-07 11:30:00,39.7,39.84,39.7,39.79,188874.0,39.7,39.84,39.7,39.79,188874.0
2019-03-07 12:00:00,39.8,39.83,39.67,39.73,144546.0,39.8,39.83,39.67,39.73,144546.0
2019-03-07 12:30:00,39.72,39.8,39.65,39.77,98688.0,39.72,39.8,39.65,39.77,98688.0
2019-03-07 13:00:00,39.76,39.78,39.62,39.65,106494.0,39.76,39.78,39.62,39.65,106494.0
2019-03-07 13:30:00,39.65,39.66,39.58,39.61,71579.0,39.65,39.66,39.58,39.61,71579.0
2019-03-07 14:00:00,39.61,39.64,39.51,39.64,221613.0,39.61,39.64,39.51,39.64,221613.0
2019-03-07 14:30:00,39.64,39.65,39.47,39.48,165912.0,39.64,39.65,39.47,39.48,165912.0
2019-03-07 15:00:00,39.49,39.67,39.44,39.54,340728.0,39.49,39.67,39.44,39.54,340728.0
2019-03-07 15:30:00,39.55,39.7,39.52,39.59,777794.0,39.55,39.7,39.52,39.59,777794.0
2019-03-08 09:30:00,39.33,39.47,39.18,39.31,338753.0,39.33,39.47,39.18,39.31,338753.0
2019-03-08 10:00:00,39.31,39.31,38.98,39.16,303365.0,39.31,39.31,38.98,39.16,303365.0
2019-03-08 10:30:00,39.16,39.21,39.01,39.07,391380.0,39.16,39.21,39.01,39.07,391380.0
2019-03-08 11:00:00,39.06,39.34,39.02,39.3,263197.0,39.06,39.34,39.02,39.3,263197.0
2019-03-08 11:30:00,39.29,39.35,39.22,39.26,121290.0,39.29,39.35,39.22,39.26,121290.0
2019-03-08 12:00:00,39.26,39.3,39.17,39.28,774938.0,39.26,39.3,39.17,39.28,774938.0
2019-03-08 12:30:00,39.28,39.29,39.11,39.15,104391.0,39.28,39.29,39.11,39.15,104391.0
2019-03-08 13:00:00,39.14,39.19,39.08,39.15,111079.0,39.14,39.19,39.08,39.15,111079.0
2019-03-08 13:30:00,39.15,39.31,39.1,39.24,120940.0,39.15,39.31,39.1,39.24,120940.0
2019-03-08 14:00:00,39.23,39.29,39.18,39.27,105240.0,39.23,39.29,39.18,39.27,105240.0
2019-03-08 14:30:00,39.27,39.43,39.26,39.38,120662.0,39.27,39.43,39.26,39.38,120662.0
2019-03-08 15:00:00,39.38,39.4,39.3,39.32,135008.0,39.38,39.4,39.3,39.32,135008.0
2019-03-08 15:30:00,39.31,39.56,39.3,39.5,506234.0,39.31,39.56,39.3,39.5,506234.0
2019-03-11 09:30:00,39.68,39.83,39.51,39.59,427038.0,39.68,39.83,39.51,39.59,427038.0
2019-03-11 10:00:00,39.59,39.74,39.57,39.7,210453.0,39.59,39.74,39.57,39.7,210453.0
2019-03-11 10:30:00,39.71,39.8,39.69,39.79,118597.0,39.71,39.8,39.69,39.79,118597.0
2019-03-11 11:00:00,39.79,39.86,39.7,39.77,131425.0,39.79,39.86,39.7,39.77,131425.0
2019-03-11 11:30:00,39.77,39.81,39.7,39.76,185702.0,39.77,39.81,39.7,39.76,185702.0
2019-03-11 12:00:00,39.76,39.86,39.72,39.8,688157.0,39.76,39.86,39.72,39.8,688157.0
2019-03-11 12:30:00,39.8,39.93,39.76,39.81,433687.0,39.8,39.93,39.76,39.81,433687.0
2019-03-11 13:00:00,39.81,39.86,39.76,39.86,115973.0,39.81,39.86,39.76,39.86,115973.0
2019-03-11 13:30:00,39.86,39.87,39.8,39.87,97562.0,39.86,39.87,39.8,39.87,97562.0
2019-03-11 14:00:00,39.86,39.92,39.82,39.86,240559.0,39.86,39.92,39.82,39.86,240559.0
2019-03-11 14:30:00,39.85,39.96,39.83,39.85,151016.0,39.85,39.96,39.83,39.85,151016.0
2019-03-11 15:00:00,39.85,39.93,39.83,39.89,169034.0,39.85,39.93,39.83,39.89,169034.0
2019-03-11 15:30:00,39.88,39.98,39.85,39.89,582923.0,39.88,39.98,39.85,39.89,582923.0
2019-03-12 09:30:00,39.99,40.08,39.91,39.98,338829.0,39.99,40.08,39.91,39.98,338829.0
2019-03-12 10:00:00,39.98,40.01,39.85,40.0,222370.0,39.98,40.01,39.85,40.0,222370.0
2019-03-12 10:30:00,40.0,40.16,40.0,40.07,195975.0,40.0,40.16,40.0,40.07,195975.0
2019-03-12 11:00:00,40.07,40.2,40.05,40.14,180520.0,40.07,40.2,40.05,40.14,180520.0
2019-03-12 11:30:00,40.14,40.25,40.13,40.24,102080.0,40.14,40.25,40.13,40.24,102080.0
2019-03-12 12:00:00,40.25,40.3,40.18,40.26,89081.0,40.25,40.3,40.18,40.26,89081.0
2019-03-12 12:30:00,40.25,40.26,40.19,40.25,81605.0,40.25,40.26,40.19,40.25,81605.0
2019-03-12 13:00:00,40.25,40.28,40.19,40.27,105132.0,40.25,40.28,40.19,40.27,105132.0
2019-03-12 13:30:00,40.27,40.34,40.25,40.34,84548.0,40.27,40.34,40.25,40.34,84548.0
2019-03-12 14:00:00,40.33,40.37,40.31,40.33,81798.0,40.33,40.37,40.31,40.33,81798.0
2019-03-12 14:30:00,40.33,40.39,40.3,40.34,104535.0,40.33,40.39,40.3,40.34,104535.0
2019-03-12 15:00:00,40.34,40.38,40.25,40.33,172331.0,40.34,40.38,40.25,40.33,172331.0
2019-03-12 15:30:00,40.34,40.39,40.2,40.28,669893.0,40.34,40.39,40.2,40.28,669893.0
2019-03-13 09:30:00,40.42,40.59,40.31,40.41,643261.0,40.42,40.59,40.31,40.41,643261.0
2019-03-13 10:00:00,40.41,40.57,40.39,40.51,226267.0,40.41,40.57,40.39,40.51,226267.0
2019-03-13 10:30:00,40.51,40.63,40.48,40.62,321172.0,40.51,40.63,40.48,40.62,321172.0
2019-03-13 11:00:00,40.62,40.71,40.61,40.65,245134.0,40.62,40.71,40.61,40.65,245134.0
2019-03-13 11:30:00,40.66,40.7,40.62,40.67,181558.0,40.66,40.7,40.62,40.67,181558.0
2019-03-13 12:00:00,40.66,40.77,40.56,40.58,815910.0,40.66,40.77,40.56,40.58,815910.0
2019-03-13 12:30:00,40.58,40.62,40.53,40.54,148636.0,40.58,40.62,40.53,40.54,148636.0
2019-03-13 13:00:00,40.55,40.64,40.54,40.59,134268.0,40.55,40.64,40.54,40.59,134268.0
2019-03-13 13:30:00,40.6,40.61,40.54,40.56,115421.0,40.6,40.61,40.54,40.56,115421.0
2019-03-13 14:00:00,40.57,40.61,40.52,40.53,136855.0,40.57,40.61,40.52,40.53,136855.0
2019-03-13 14:30:00,40.52,40.54,40.33,40.43,235747.0,40.52,40.54,40.33,40.43,235747.0
2019-03-13 15:00:00,40.42,40.45,40.13,40.29,748318.0,40.42,40.45,40.13,40.29,748318.0
2019-03-13 15:30:00,40.28,40.41,40.21,40.24,981566.0,40.28,40.41,40.21,40.24,981566.0
2019-03-14 09:30:00,40.19,40.23,39.98,40.02,403515.0,40.19,40.23,39.98,40.02,403515.0
2019-03-14 10:00:00,40.02,40.06,39.87,39.94,311486.0,40.02,40.06,39.87,39.94,311486.0
2019-03-14 10:30:00,39.94,40.01,39.92,40.01,324023.0,39.94,40.01,39.92,40.01,324023.0
2019-03-14 11:00:00,40.01,40.14,39.98,40.07,366703.0,40.01,40.14,39.98,40.07,366703.0
2019-03-14 11:30:00,40.06,40.16,40.04,40.15,675108.0,40.06,40.16,40.04,40.15,675108.0
2019-03-14 12:00:00,40.15,40.16,40.09,40.13,341768.0,40.15,40.16,40.09,40.13,341768.0
2019-03-14 12:30:00,40.13,40.14,40.06,40.07,205758.0,40.13,40.14,40.06,40.07,205758.0
2019-03-14 13:00:00,40.08,40.08,40.01,40.04,208754.0,40.08,40.08,40.01,40.04,208754.0
2019-03-14 13:30:00,40.04,40.11,40.03,40.1,257068.0,40.04,40.11,40.03,40.1,257068.0
2019-03-14 14:00:00,40.11,40.11,40.02,40.04,235823.0,40.11,40.11,40.02,40.04,235823.0
2019-03-14 14:30:00,40.04,40.06,40.02,40.04,338591.0,40.04,40.06,40.02,40.04,338591.0
2019-03-14 15:00:00,40.04,40.06,40.02,40.04,287972.0,40.04,40.06,40.02,40.04,287972.0
2019-03-14 15:30:00,40.04,40.12,40.02,40.05,1054023.0,40.04,40.12,40.02,40.05,1054023.0
2019-03-15 09:30:00,40.11,40.44,40.11,40.41,1401486.0,40.11,40.44,40.11,40.41,1401486.0
2019-03-15 10:00:00,40.41,40.61,40.34,40.61,400942.0,40.41,40.61,40.34,40.61,400942.0
2019-03-15 10:30:00,40.61,40.67,40.47,40.48,312703.0,40.61,40.67,40.47,40.48,312703.0
2019-03-15 11:00:00,40.47,40.54,40.46,40.52,193540.0,40.47,40.54,40.46,40.52,193540.0
2019-03-15 11:30:00,40.52,40.57,40.47,40.55,337873.0,40.52,40.57,40.47,40.55,337873.0
2019-03-15 12:00:00,40.55,40.56,40.45,40.47,399633.0,40.55,40.56,40.45,40.47,399633.0
2019-03-15 12:30:00,40.47,40.51,40.39,40.43,256569.0,40.47,40.51,40.39,40.43,256569.0
2019-03-15 13:00:00,40.43,40.46,40.37,40.38,121867.0,40.43,40.46,40.37,40.38,121867.0
2019-03-15 13:30:00,40.38,40.38,40.29,40.34,155868.0,40.38,40.38,40.29,40.34,155868.0
2019-03-15 14:00:00,40.34,40.36,40.25,40.26,140639.0,40.34,40.36,40.25,40.26,140639.0
2019-03-15 14:30:00,40.27,40.39,40.23,40.34,401893.0,40.27,40.39,40.23,40.34,401893.0
2019-03-15 15:00:00,40.34,40.39,40.26,40.28,608790.0,40.34,40.39,40.26,40.28,608790.0
2019-03-15 15:30:00,40.28,40.29,40.07,40.18,944117.0,40.28,40.29,40.07,40.18,944117.0
2019-03-18 09:30:00,39.98,40.0,38.79,38.96,2762521.0,39.98,40.0,38.79,38.96,2762521.0
2019-03-18 10:00:00,38.97,39.01,38.82,38.94,1045266.0,38.97,39.01,38.82,38.94,1045266.0
2019-03-18 10:30:00,38.93,38.99,38.67,38.78,919405.0,38.93,38.99,38.67,38.78,919405.0
2019-03-18 11:00:00,38.77,38.8,38.29,38.32,734135.0,38.77,38.8,38.29,38.32,734135.0
2019-03-18 11:30:00,38.32,38.34,38.06,38.06,1314927.0,38.32,38.34,38.06,38.06,1314927.0
2019-03-18 12:00:00,38.07,38.12,37.73,37.73,1861541.0,38.07,38.12,37.73,37.73,1861541.0
2019-03-18 12:30:00,37.75,37.97,37.69,37.87,1537284.0,37.75,37.97,37.69,37.87,1537284.0
2019-03-18 13:00:00,37.88,38.03,37.75,37.97,991206.0,37.88,38.03,37.75,37.97,991206.0
2019-03-18 13:30:00,37.96,38.1,37.95,38.05,683684.0,37.96,38.1,37.95,38.05,683684.0
2019-03-18 14:00:00,38.05,38.15,38.0,38.14,772165.0,38.05,38.15,38.0,38.14,772165.0
2019-03-18 14:30:00,38.14,38.26,38.13,38.17,914670.0,38.14,38.26,38.13,38.17,914670.0
2019-03-18 15:00:00,38.16,38.19,37.89,37.98,1036273.0,38.16,38.19,37.89,37.98,1036273.0
2019-03-18 15:30:00,37.98,38.1,37.96,37.97,1917336.0,37.98,38.1,37.96,37.97,1917336.0
2019-03-19 09:30:00,38.12,38.12,37.61,37.82,1090134.0,38.12,38.12,37.61,37.82,1090134.0
2019-03-19 10:00:00,37.81,38.07,37.81,38.01,862708.0,37.81,38.07,37.81,38.01,862708.0
2019-03-19 10:30:00,38.0,38.23,38.0,38.09,788801.0,38.0,38.23,38.0,38.09,788801.0
2019-03-19 11:00:00,38.1,38.35,38.08,38.27,514412.0,38.1,38.35,38.08,38.27,514412.0
2019-03-19 11:30:00,38.27,38.37,38.19,38.35,507518.0,38.27,38.37,38.19,38.35,507518.0
2019-03-19 12:00:00,38.36,38.52,38.32,38.48,757409.0,38.36,38.52,38.32,38.48,757409.0
2019-03-19 12:30:00,38.48,38.54,38.3,38.38,627656.0,38.48,38.54,38.3,38.38,627656.0
2019-03-19 13:00:00,38.38,38.41,38.3,38.4,349812.0,38.38,38.41,38.3,38.4,349812.0
2019-03-19 13:30:00,38.4,38.46,38.31,38.34,286728.0,38.4,38.46,38.31,38.34,286728.0
2019-03-19 14:00:00,38.34,38.37,38.23,38.25,507086.0,38.34,38.37,38.23,38.25,507086.0
2019-03-19 14:30:00,38.25,38.36,38.24,38.27,319797.0,38.25,38.36,38.24,38.27,319797.0
2019-03-19 15:00:00,38.27,38.28,38.11,38.12,597494.0,38.27,38.28,38.11,38.12,597494.0
2019-03-19 15:30:00,38.12,38.23,38.07,38.18,1596701.0,38.12,38.23,38.07,38.18,1596701.0
2019-03-20 09:30:00,38.11,38.18,37.87,38.05,318310.0,38.11,38.18,37.87,38.05,318310.0
2019-03-20 10:00:00,38.04,38.27,38.04,38.22,268495.0,38.04,38.27,38.04,38.22,268495.0
2019-03-20 10:30:00,38.21,38.25,38.04,38.05,469228.0,38.21,38.25,38.04,38.05,469228.0
2019-03-20 11:00:00,38.04,38.06,37.87,37.93,480631.0,38.04,38.06,37.87,37.93,480631.0
2019-03-20 11:30:00,37.93,37.95,37.8,37.84,333647.0,37.93,37.95,37.8,37.84,333647.0
2019-03-20 12:00:00,37.84,37.9,37.78,37.82,270441.0,37.84,37.9,37.78,37.82,270441.0
2019-03-20 12:30:00,37.81,37.83,37.65,37.71,680923.0,37.81,37.83,37.65,37.71,680923.0
2019-03-20 13:00:00,37.7,37.81,37.67,37.74,289745.0,37.7,37.81,37.67,37.74,289745.0
2019-03-20 13:30:00,37.74,37.75,37.63,37.7,247280.0,37.74,37.75,37.63,37.7,247280.0
2019-03-20 14:00:00,37.72,37.95,37.7,37.9,891323.0,37.72,37.95,37.7,37.9,891323.0
2019-03-20 14:30:00,37.9,38.15,37.89,37.97,963171.0,37.9,38.15,37.89,37.97,963171.0
2019-03-20 15:00:00,37.97,38.01,37.89,37.97,844365.0,37.97,38.01,37.89,37.97,844365.0
2019-03-20 15:30:00,37.97,37.98,37.81,37.86,1781607.0,37.97,37.98,37.81,37.86,1781607.0
2019-03-21 09:30:00,37.73,38.18,37.62,37.98,600867.0,37.73,38.18,37.62,37.98,600867.0
2019-03-21 10:00:00,37.98,38.06,37.79,37.8,574206.0,37.98,38.06,37.79,37.8,574206.0
2019-03-21 10:30:00,37.8,37.86,37.67,37.85,523654.0,37.8,37.86,37.67,37.85,523654.0
2019-03-21 11:00:00,37.84,37.92,37.72,37.73,330405.0,37.84,37.92,37.72,37.73,330405.0
2019-03-21 11:30:00,37.73,38.11,37.72,38.07,511788.0,37.73,38.11,37.72,38.07,511788.0
2019-03-21 12:00:00,38.08,38.21,38.05,38.16,562614.0,38.08,38.21,38.05,38.16,562614.0
2019-03-21 12:30:00,38.17,38.17,38.06,38.11,254734.0,38.17,38.17,38.06,38.11,254734.0
2019-03-21 13:00:00,38.11,38.25,38.1,38.2,320559.0,38.11,38.25,38.1,38.2,320559.0
2019-03-21 13:30:00,38.2,38.22,38.07,38.14,128040.0,38.2,38.22,38.07,38.14,128040.0
2019-03-21 14:00:00,38.15,38.23,38.14,38.18,228240.0,38.15,38.23,38.14,38.18,228240.0
2019-03-21 14:30:00,38.18,38.2,38.13,38.14,433501.0,38.18,38.2,38.13,38.14,433501.0
2019-03-21 15:00:00,38.14,38.21,38.11,38.16,427098.0,38.14,38.21,38.11,38.16,427098.0
2019-03-21 15:30:00,38.15,38.26,38.12,38.16,1441854.0,38.15,38.26,38.12,38.16,1441854.0
2019-03-22 09:30:00,38.1,38.13,37.67,37.76,423280.0,38.1,38.13,37.67,37.76,423280.0
2019-03-22 10:00:00,37.75,38.01,37.7,37.84,708844.0,37.75,38.01,37.7,37.84,708844.0
2019-03-22 10:30:00,37.84,37.91,37.75,37.8,319979.0,37.84,37.91,37.75,37.8,319979.0
2019-03-22 11:00:00,37.79,37.84,37.72,37.75,288626.0,37.79,37.84,37.72,37.75,288626.0
2019-03-22 11:30:00,37.74,37.77,37.32,37.32,574190.0,37.74,37.77,37.32,37.32,574190.0
2019-03-22 12:00:00,37.33,37.53,37.32,37.44,275744.0,37.33,37.53,37.32,37.44,275744.0
2019-03-22 12:30:00,37.44,37.47,37.33,37.4,232918.0,37.44,37.47,37.33,37.4,232918.0
2019-03-22 13:00:00,37.4,37.44,37.33,37.35,235016.0,37.4,37.44,37.33,37.35,235016.0
2019-03-22 13:30:00,37.36,37.36,37.28,37.32,226233.0,37.36,37.36,37.28,37.32,226233.0
2019-03-22 14:00:00,37.31,37.58,37.31,37.54,490010.0,37.31,37.58,37.31,37.54,490010.0
2019-03-22 14:30:00,37.54,37.62,37.5,37.59,322906.0,37.54,37.62,37.5,37.59,322906.0
2019-03-22 15:00:00,37.59,37.6,37.48,37.51,361699.0,37.59,37.6,37.48,37.51,361699.0
2019-03-22 15:30:00,37.51,37.51,37.28,37.3,1212548.0,37.51,37.51,37.28,37.3,1212548.0
2019-03-25 09:30:00,37.3,37.52,37.1,37.38,584073.0,37.3,37.52,37.1,37.38,584073.0
2019-03-25 10:00:00,37.37,37.5,37.31,37.36,1104609.0,37.37,37.5,37.31,37.36,1104609.0
2019-03-25 10:30:00,37.36,37.78,37.33,37.68,1531881.0,37.36,37.78,37.33,37.68,1531881.0
2019-03-25 11:00:00,37.69,37.76,37.61,37.76,673071.0,37.69,37.76,37.61,37.76,673071.0
2019-03-25 11:30:00,37.75,37.82,37.63,37.7,490956.0,37.75,37.82,37.63,37.7,490956.0
2019-03-25 12:00:00,37.7,37.75,37.61,37.63,226926.0,37.7,37.75,37.61,37.63,226926.0
2019-03-25 12:30:00,37.62,37.63,37.48,37.54,407598.0,37.62,37.63,37.48,37.54,407598.0
2019-03-25 13:00:00,37.54,37.6,37.5,37.53,181834.0,37.54,37.6,37.5,37.53,181834.0
2019-03-25 13:30:00,37.52,37.55,37.44,37.45,201916.0,37.52,37.55,37.44,37.45,201916.0
2019-03-25 14:00:00,37.45,37.52,37.38,37.42,235059.0,37.45,37.52,37.38,37.42,235059.0
2019-03-25 14:30:00,37.43,37.59,37.42,37.57,226024.0,37.43,37.59,37.42,37.57,226024.0
2019-03-25 15:00:00,37.57,37.77,37.54,37.74,341307.0,37.57,37.77,37.54,37.74,341307.0
2019-03-25 15:30:00,37.74,37.74,37.62,37.63,1162392.0,37.74,37.74,37.62,37.63,1162392.0
2019-03-26 09:30:00,38.07,38.39,37.98,38.37,639152.0,38.07,38.39,37.98,38.37,639152.0
2019-03-26 10:00:00,38.38,38.39,38.18,38.26,577734.0,38.38,38.39,38.18,38.26,577734.0
2019-03-26 10:30:00,38.26,38.46,38.21,38.45,477267.0,38.26,38.46,38.21,38.45,477267.0
2019-03-26 11:00:00,38.44,38.6,38.42,38.46,637433.0,38.44,38.6,38.42,38.46,637433.0
2019-03-26 11:30:00,38.47,38.54,38.29,38.33,552776.0,38.47,38.54,38.29,38.33,552776.0
2019-03-26 12:00:00,38.33,38.42,38.3,38.33,264904.0,38.33,38.42,38.3,38.33,264904.0
2019-03-26 12:30:00,38.32,38.34,38.15,38.17,261757.0,38.32,38.34,38.15,38.17,261757.0
2019-03-26 13:00:00,38.18,38.25,38.09,38.09,179069.0,38.18,38.25,38.09,38.09,179069.0
2019-03-26 13:30:00,38.1,38.12,37.97,37.99,170014.0,38.1,38.12,37.97,37.99,170014.0
2019-03-26 14:00:00,38.0,38.09,37.99,38.04,276016.0,38.0,38.09,37.99,38.04,276016.0
2019-03-26 14:30:00,38.04,38.09,37.92,37.99,272964.0,38.04,38.09,37.92,37.99,272964.0
2019-03-26 15:00:00,37.99,38.04,37.86,37.87,383673.0,37.99,38.04,37.86,37.87,383673.0
2019-03-26 15:30:00,37.87,37.89,37.74,37.84,1376058.0,37.87,37.89,37.74,37.84,1376058.0
2019-03-27 09:30:00,37.85,38.1,37.83,37.86,337989.0,37.85,38.1,37.83,37.86,337989.0
2019-03-27 10:00:00,37.86,37.98,37.82,37.85,217358.0,37.86,37.98,37.82,37.85,217358.0
2019-03-27 10:30:00,37.85,37.9,37.63,37.69,306123.0,37.85,37.9,37.63,37.69,306123.0
2019-03-27 11:00:00,37.69,37.74,37.39,37.4,312217.0,37.69,37.74,37.39,37.4,312217.0
2019-03-27 11:30:00,37.39,37.47,37.31,37.43,208446.0,37.39,37.47,37.31,37.43,208446.0
2019-03-27 12:00:00,37.43,37.51,37.37,37.41,174894.0,37.43,37.51,37.37,37.41,174894.0
2019-03-27 12:30:00,37.41,37.47,37.38,37.38,142942.0,37.41,37.47,37.38,37.38,142942.0
2019-03-27 13:00:00,37.38,37.51,37.32,37.45,165829.0,37.38,37.51,37.32,37.45,165829.0
2019-03-27 13:30:00,37.46,37.68,37.45,37.61,226767.0,37.46,37.68,37.45,37.61,226767.0
2019-03-27 14:00:00,37.62,37.72,37.59,37.66,274910.0,37.62,37.72,37.59,37.66,274910.0
2019-03-27 14:30:00,37.66,37.72,37.58,37.69,294776.0,37.66,37.72,37.58,37.69,294776.0
2019-03-27 15:00:00,37.69,37.72,37.53,37.57,653441.0,37.69,37.72,37.53,37.57,653441.0
2019-03-27 15:30:00,37.58,37.67,37.45,37.5,740126.0,37.58,37.67,37.45,37.5,740126.0
2019-03-28 09:30:00,37.64,37.72,37.47,37.7,403319.0,37.64,37.72,37.47,37.7,403319.0
2019-03-28 10:00:00,37.71,37.83,37.67,37.73,236848.0,37.71,37.83,37.67,37.73,236848.0
2019-03-28 10:30:00,37.73,37.81,37.56,37.59,338416.0,37.73,37.81,37.56,37.59,338416.0
2019-03-28 11:00:00,37.59,37.64,37.41,37.41,325591.0,37.59,37.64,37.41,37.41,325591.0
2019-03-28 11:30:00,37.41,37.67,37.41,37.54,248080.0,37.41,37.67,37.41,37.54,248080.0
2019-03-28 12:00:00,37.53,37.59,37.48,37.56,141259.0,37.53,37.59,37.48,37.56,141259.0
2019-03-28 12:30:00,37.56,37.65,37.52,37.63,119303.0,37.56,37.65,37.52,37.63,119303.0
2019-03-28 13:00:00,37.63,37.69,37.6,37.68,135643.0,37.63,37.69,37.6,37.68,135643.0
2019-03-28 13:30:00,37.68,37.71,37.6,37.69,124248.0,37.68,37.71,37.6,37.69,124248.0
2019-03-28 14:00:00,37.69,37.81,37.68,37.8,248501.0,37.69,37.81,37.68,37.8,248501.0
2019-03-28 14:30:00,37.8,37.84,37.78,37.81,279536.0,37.8,37.84,37.78,37.81,279536.0
2019-03-28 15:00:00,37.81,37.92,37.8,37.89,355859.0,37.81,37.92,37.8,37.89,355859.0
2019-03-28 15:30:00,37.9,37.95,37.87,37.92,810920.0,37.9,37.95,37.87,37.92,810920.0
2019-03-29 09:30:00,38.15,38.27,37.98,38.25,633332.0,38.15,38.27,37.98,38.25,633332.0
2019-03-29 10:00:00,38.25,38.28,38.1,38.26,291677.0,38.25,38.28,38.1,38.26,291677.0
2019-03-29 10:30:00,38.26,38.27,38.1,38.15,325668.0,38.26,38.27,38.1,38.15,325668.0
2019-03-29 11:00:00,38.15,38.29,38.13,38.27,294844.0,38.15,38.29,38.13,38.27,294844.0
2019-03-29 11:30:00,38.27,38.33,38.2,38.22,265753.0,38.27,38.33,38.2,38.22,265753.0
2019-03-29 12:00:00,38.22,38.36,38.19,38.34,336525.0,38.22,38.36,38.19,38.34,336525.0
2019-03-29 12:30:00,38.34,38.46,38.2,38.38,398562.0,38.34,38.46,38.2,38.38,398562.0
2019-03-29 13:00:00,38.38,38.41,38.32,38.37,184729.0,38.38,38.41,38.32,38.37,184729.0
2019-03-29 13:30:00,38.37,38.46,38.34,38.45,212363.0,38.37,38.46,38.34,38.45,212363.0
2019-03-29 14:00:00,38.45,38.5,38.42,38.5,396024.0,38.45,38.5,38.42,38.5,396024.0
2019-03-29 14:30:00,38.5,38.6,38.48,38.55,570550.0,38.5,38.6,38.48,38.55,570550.0
2019-03-29 15:00:00,38.56,38.65,38.32,38.39,385698.0,38.56,38.65,38.32,38.39,385698.0
2019-03-29 15:30:00,38.39,38.46,38.32,38.38,1353350.0,38.39,38.46,38.32,38.38,1353350.0
2019-04-01 09:30:00,38.82,39.0,38.57,38.64,2083609.0,38.82,39.0,38.57,38.64,2083609.0
2019-04-01 10:00:00,38.67,38.8,38.58,38.79,998996.0,38.67,38.8,38.58,38.79,998996.0
2019-04-01 10:30:00,38.79,38.89,38.73,38.8,636645.0,38.79,38.89,38.73,38.8,636645.0
2019-04-01 11:00:00,38.8,38.81,38.59,38.62,191362.0,38.8,38.81,38.59,38.62,191362.0
2019-04-01 11:30:00,38.62,38.77,38.58,38.72,517553.0,38.62,38.77,38.58,38.72,517553.0
2019-04-01 12:00:00,38.72,38.73,38.69,38.71,368764.0,38.72,38.73,38.69,38.71,368764.0
2019-04-01 12:30:00,38.7,38.74,38.68,38.71,428785.0,38.7,38.74,38.68,38.71,428785.0
2019-04-01 13:00:00,38.71,38.74,38.53,38.55,791785.0,38.71,38.74,38.53,38.55,791785.0
2019-04-01 13:30:00,38.55,38.57,38.5,38.55,287845.0,38.55,38.57,38.5,38.55,287845.0
2019-04-01 14:00:00,38.55,38.63,38.5,38.52,622972.0,38.55,38.63,38.5,38.52,622972.0
2019-04-01 14:30:00,38.52,38.74,38.52,38.72,544581.0,38.52,38.74,38.52,38.72,544581.0
2019-04-01 15:00:00,38.72,38.72,38.61,38.63,438553.0,38.72,38.72,38.61,38.63,438553.0
2019-04-01 15:30:00,38.63,38.74,38.57,38.66,1076863.0,38.63,38.74,38.57,38.66,1076863.0
2019-04-02 09:30:00,38.7,38.7,38.44,38.48,782839.0,38.7,38.7,38.44,38.48,782839.0
2019-04-02 10:00:00,38.48,38.54,38.34,38.53,950153.0,38.48,38.54,38.34,38.53,950153.0
2019-04-02 10:30:00,38.53,38.59,38.48,38.49,398278.0,38.53,38.59,38.48,38.49,398278.0
2019-04-02 11:00:00,38.48,38.59,38.48,38.55,418613.0,38.48,38.59,38.48,38.55,418613.0
2019-04-02 11:30:00,38.56,38.59,38.4,38.49,328234.0,38.56,38.59,38.4,38.49,328234.0
2019-04-02 12:00:00,38.49,38.53,38.46,38.47,185505.0,38.49,38.53,38.46,38.47,185505.0
2019-04-02 12:30:00,38.47,38.57,38.44,38.55,161549.0,38.47,38.57,38.44,38.55,161549.0
2019-04-02 13:00:00,38.55,38.59,38.52,38.56,142520.0,38.55,38.59,38.52,38.56,142520.0
2019-04-02 13:30:00,38.56,38.61,38.55,38.55,63817.0,38.56,38.61,38.55,38.55,63817.0
2019-04-02 14:00:00,38.56,38.6,38.53,38.59,92768.0,38.56,38.6,38.53,38.59,92768.0
2019-04-02 14:30:00,38.59,38.63,38.56,38.61,129555.0,38.59,38.63,38.56,38.61,129555.0
2019-04-02 15:00:00,38.61,38.66,38.59,38.61,151572.0,38.61,38.66,38.59,38.61,151572.0
2019-04-02 15:30:00,38.61,38.65,38.52,38.52,565589.0,38.61,38.65,38.52,38.52,565589.0
2019-04-03 09:30:00,38.7,38.74,38.45,38.52,330321.0,38.7,38.74,38.45,38.52,330321.0
2019-04-03 10:00:00,38.5,38.53,38.37,38.45,1099329.0,38.5,38.53,38.37,38.45,1099329.0
2019-04-03 10:30:00,38.45,38.51,38.19,38.29,280684.0,38.45,38.51,38.19,38.29,280684.0
2019-04-03 11:00:00,38.29,38.41,38.19,38.23,258664.0,38.29,38.41,38.19,38.23,258664.0
2019-04-03 11:30:00,38.23,38.27,38.17,38.18,142732.0,38.23,38.27,38.17,38.18,142732.0
2019-04-03 12:00:00,38.18,38.32,38.17,38.32,184128.0,38.18,38.32,38.17,38.32,184128.0
2019-04-03 12:30:00,38.32,38.32,38.26,38.31,98341.0,38.32,38.32,38.26,38.31,98341.0
2019-04-03 13:00:00,38.3,38.36,38.29,38.31,134160.0,38.3,38.36,38.29,38.31,134160.0
2019-04-03 13:30:00,38.32,38.34,38.23,38.23,148276.0,38.32,38.34,38.23,38.23,148276.0
2019-04-03 14:00:00,38.23,38.24,38.17,38.22,168974.0,38.23,38.24,38.17,38.22,168974.0
2019-04-03 14:30:00,38.22,38.27,38.15,38.26,200051.0,38.22,38.27,38.15,38.26,200051.0
2019-04-03 15:00:00,38.25,38.28,38.14,38.26,362663.0,38.25,38.28,38.14,38.26,362663.0
2019-04-03 15:30:00,38.25,38.45,38.23,38.32,1763297.0,38.25,38.45,38.23,38.32,1763297.0
2019-04-04 09:30:00,38.45,38.45,38.15,38.29,271712.0,38.45,38.45,38.15,38.29,271712.0
2019-04-04 10:00:00,38.29,38.32,38.09,38.09,158823.0,38.29,38.32,38.09,38.09,158823.0
2019-04-04 10:30:00,38.09,38.15,38.04,38.12,275468.0,38.09,38.15,38.04,38.12,275468.0
2019-04-04 11:00:00,38.12,38.14,37.97,38.04,231218.0,38.12,38.14,37.97,38.04,231218.0
2019-04-04 11:30:00,38.05,38.15,38.03,38.05,117501.0,38.05,38.15,38.03,38.05,117501.0
2019-04-04 12:00:00,38.04,38.05,37.89,37.92,157311.0,38.04,38.05,37.89,37.92,157311.0
2019-04-04 12:30:00,37.91,37.94,37.8,37.88,169771.0,37.91,37.94,37.8,37.88,169771.0
2019-04-04 13:00:00,37.87,38.0,37.87,37.94,205939.0,37.87,38.0,37.87,37.94,205939.0
2019-04-04 13:30:00,37.94,38.06,37.9,37.97,231824.0,37.94,38.06,37.9,37.97,231824.0
2019-04-04 14:00:00,37.97,38.04,37.93,38.02,105051.0,37.97,38.04,37.93,38.02,105051.0
2019-04-04 14:30:00,38.01,38.24,38.0,38.22,178478.0,38.01,38.24,38.0,38.22,178478.0
2019-04-04 15:00:00,38.22,38.22,38.15,38.17,228976.0,38.22,38.22,38.15,38.17,228976.0
2019-04-04 15:30:00,38.17,38.22,38.11,38.17,646635.0,38.17,38.22,38.11,38.17,646635.0
2019-04-05 09:30:00,38.23,38.25,37.93,38.09,428538.0,38.23,38.25,37.93,38.09,428538.0
2019-04-05 10:00:00,38.09,38.23,38.07,38.2,243215.0,38.09,38.23,38.07,38.2,243215.0
2019-04-05 10:30:00,38.2,38.25,38.09,38.13,157566.0,38.2,38.25,38.09,38.13,157566.0
2019-04-05 11:00:00,38.13,38.31,38.1,38.28,187471.0,38.13,38.31,38.1,38.28,187471.0
2019-04-05 11:30:00,38.27,38.29,38.15,38.17,145410.0,38.27,38.29,38.15,38.17,145410.0
2019-04-05 12:00:00,38.16,38.18,38.07,38.08,140830.0,38.16,38.18,38.07,38.08,140830.0
2019-04-05 12:30:00,38.07,38.1,37.99,38.01,161222.0,38.07,38.1,37.99,38.01,161222.0
2019-04-05 13:00:00,38.02,38.08,37.99,38.05,133535.0,38.02,38.08,37.99,38.05,133535.0
2019-04-05 13:30:00,38.05,38.1,38.04,38.1,100599.0,38.05,38.1,38.04,38.1,100599.0
2019-04-05 14:00:00,38.09,38.11,38.0,38.02,227679.0,38.09,38.11,38.0,38.02,227679.0
2019-04-05 14:30:00,38.02,38.06,38.01,38.04,171268.0,38.02,38.06,38.01,38.04,171268.0
2019-04-05 15:00:00,38.03,38.07,37.99,38.04,177586.0,38.03,38.07,37.99,38.04,177586.0
2019-04-05 15:30:00,38.05,38.16,38.04,38.15,557721.0,38.05,38.16,38.04,38.15,557721.0
2019-04-08 09:30:00,38.1,38.19,37.7,37.81,432295.0,38.1,38.19,37.7,37.81,432295.0
2019-04-08 10:00:00,37.81,37.87,37.73,37.8,131835.0,37.81,37.87,37.73,37.8,131835.0
2019-04-08 10:30:00,37.79,37.92,37.78,37.88,103639.0,37.79,37.92,37.78,37.88,103639.0
2019-04-08 11:00:00,37.88,37.96,37.86,37.91,137495.0,37.88,37.96,37.86,37.91,137495.0
2019-04-08 11:30:00,37.91,37.95,37.81,37.85,114809.0,37.91,37.95,37.81,37.85,114809.0
2019-04-08 12:00:00,37.85,37.89,37.79,37.88,125391.0,37.85,37.89,37.79,37.88,125391.0
2019-04-08 12:30:00,37.88,37.98,37.85,37.95,139022.0,37.88,37.98,37.85,37.95,139022.0
2019-04-08 13:00:00,37.95,38.03,37.94,38.02,135303.0,37.95,38.03,37.94,38.02,135303.0
2019-04-08 13:30:00,38.02,38.06,38.01,38.05,113238.0,38.02,38.06,38.01,38.05,113238.0
2019-04-08 14:00:00,38.05,38.09,38.03,38.08,99823.0,38.05,38.09,38.03,38.08,99823.0
2019-04-08 14:30:00,38.08,38.1,38.0,38.08,987513.0,38.08,38.1,38.0,38.08,987513.0
2019-04-08 15:00:00,38.08,38.12,38.06,38.09,232418.0,38.08,38.12,38.06,38.09,232418.0
2019-04-08 15:30:00,38.09,38.21,38.08,38.14,624439.0,38.09,38.21,38.08,38.14,624439.0
2019-04-09 09:30:00,38.06,38.19,37.94,38.11,292587.0,38.06,38.19,37.94,38.11,292587.0
2019-04-09 10:00:00,38.11,38.18,38.08,38.18,382012.0,38.11,38.18,38.08,38.18,382012.0
2019-04-09 10:30:00,38.18,38.27,38.17,38.22,297105.0,38.18,38.27,38.17,38.22,297105.0
2019-04-09 11:00:00,38.22,38.35,38.22,38.3,355341.0,38.22,38.35,38.22,38.3,355341.0
2019-04-09 11:30:00,38.3,38.31,38.2,38.25,176252.0,38.3,38.31,38.2,38.25,176252.0
2019-04-09 12:00:00,38.25,38.26,38.19,38.23,174880.0,38.25,38.26,38.19,38.23,174880.0
2019-04-09 12:30:00,38.23,38.25,38.17,38.19,118202.0,38.23,38.25,38.17,38.19,118202.0
2019-04-09 13:00:00,38.18,38.21,38.14,38.2,100052.0,38.18,38.21,38.14,38.2,100052.0
2019-04-09 13:30:00,38.19,38.21,38.17,38.2,107571.0,38.19,38.21,38.17,38.2,107571.0
2019-04-09 14:00:00,38.19,38.25,38.14,38.23,252700.0,38.19,38.25,38.14,38.23,252700.0
2019-04-09 14:30:00,38.23,38.26,38.18,38.21,196793.0,38.23,38.26,38.18,38.21,196793.0
2019-04-09 15:00:00,38.21,38.22,38.18,38.22,238801.0,38.21,38.22,38.18,38.22,238801.0
2019-04-09 15:30:00,38.22,38.25,38.11,38.24,810965.0,38.22,38.25,38.11,38.24,810965.0
2019-04-10 09:30:00,38.24,38.31,38.19,38.26,395932.0,38.24,38.31,38.19,38.26,395932.0
2019-04-10 10:00:00,38.26,38.29,38.18,38.29,400140.0,38.26,38.29,38.18,38.29,400140.0
2019-04-10 10:30:00,38.29,38.56,38.25,38.5,1711655.0,38.29,38.56,38.25,38.5,1711655.0
2019-04-10 11:00:00,38.5,38.58,38.49,38.55,339291.0,38.5,38.58,38.49,38.55,339291.0
2019-04-10 11:30:00,38.55,38.56,38.49,38.51,204600.0,38.55,38.56,38.49,38.51,204600.0
2019-04-10 12:00:00,38.51,38.51,38.46,38.5,214161.0,38.51,38.51,38.46,38.5,214161.0
2019-04-10 12:30:00,38.49,38.5,38.44,38.48,138472.0,38.49,38.5,38.44,38.48,138472.0
2019-04-10 13:00:00,38.48,38.51,38.47,38.51,135544.0,38.48,38.51,38.47,38.51,135544.0
2019-04-10 13:30:00,38.51,38.55,38.48,38.54,196604.0,38.51,38.55,38.48,38.54,196604.0
2019-04-10 14:00:00,38.54,38.55,38.42,38.44,201330.0,38.54,38.55,38.42,38.44,201330.0
2019-04-10 14:30:00,38.43,38.44,38.37,38.4,153190.0,38.43,38.44,38.37,38.4,153190.0
2019-04-10 15:00:00,38.4,38.45,38.35,38.39,206846.0,38.4,38.45,38.35,38.39,206846.0
2019-04-10 15:30:00,38.39,38.41,38.28,38.36,709624.0,38.39,38.41,38.28,38.36,709624.0
2019-04-11 09:30:00,38.5,38.51,38.22,38.29,277542.0,38.5,38.51,38.22,38.29,277542.0
2019-04-11 10:00:00,38.28,38.43,38.25,38.43,360945.0,38.28,38.43,38.25,38.43,360945.0
2019-04-11 10:30:00,38.43,38.43,38.29,38.34,165479.0,38.43,38.43,38.29,38.34,165479.0
2019-04-11 11:00:00,38.33,38.35,38.26,38.29,180471.0,38.33,38.35,38.26,38.29,180471.0
2019-04-11 11:30:00,38.29,38.33,38.18,38.2,170594.0,38.29,38.33,38.18,38.2,170594.0
2019-04-11 12:00:00,38.2,38.21,38.09,38.16,273361.0,38.2,38.21,38.09,38.16,273361.0
2019-04-11 12:30:00,38.15,38.2,38.13,38.13,127236.0,38.15,38.2,38.13,38.13,127236.0
2019-04-11 13:00:00,38.13,38.2,38.12,38.13,99533.0,38.13,38.2,38.12,38.13,99533.0
2019-04-11 13:30:00,38.13,38.13,38.03,38.03,97490.0,38.13,38.13,38.03,38.03,97490.0
2019-04-11 14:00:00,38.03,38.06,37.89,37.89,330069.0,38.03,38.06,37.89,37.89,330069.0
2019-04-11 14:30:00,37.89,37.99,37.88,37.95,221571.0,37.89,37.99,37.88,37.95,221571.0
2019-04-11 15:00:00,37.95,38.02,37.93,37.94,341015.0,37.95,38.02,37.93,37.94,341015.0
2019-04-11 15:30:00,37.93,37.97,37.86,37.92,1533817.0,37.93,37.97,37.86,37.92,1533817.0
2019-04-12 09:30:00,37.95,38.05,37.73,37.82,410200.0,37.95,38.05,37.73,37.82,410200.0
2019-04-12 10:00:00,37.83,37.89,37.79,37.85,273156.0,37.83,37.89,37.79,37.85,273156.0
2019-04-12 10:30:00,37.84,37.85,37.77,37.79,290413.0,37.84,37.85,37.77,37.79,290413.0
2019-04-12 11:00:00,37.79,37.8,37.69,37.73,255502.0,37.79,37.8,37.69,37.73,255502.0
2019-04-12 11:30:00,37.73,37.74,37.67,37.68,170915.0,37.73,37.74,37.67,37.68,170915.0
2019-04-12 12:00:00,37.68,37.68,37.58,37.62,170149.0,37.68,37.68,37.58,37.62,170149.0
2019-04-12 12:30:00,37.61,37.65,37.57,37.65,144012.0,37.61,37.65,37.57,37.65,144012.0
2019-04-12 13:00:00,37.64,37.68,37.57,37.58,134042.0,37.64,37.68,37.57,37.58,134042.0
2019-04-12 13:30:00,37.58,37.62,37.57,37.59,172627.0,37.58,37.62,37.57,37.59,172627.0
2019-04-12 14:00:00,37.58,37.68,37.58,37.68,256082.0,37.58,37.68,37.58,37.68,256082.0
2019-04-12 14:30:00,37.68,37.74,37.65,37.72,187786.0,37.68,37.74,37.65,37.72,187786.0
2019-04-12 15:00:00,37.72,37.79,37.71,37.74,261114.0,37.72,37.79,37.71,37.74,261114.0
2019-04-12 15:30:00,37.75,37.79,37.67,37.74,723324.0,37.75,37.79,37.67,37.74,723324.0
2019-04-15 09:30:00,37.81,37.91,37.59,37.74,682202.0,37.81,37.91,37.59,37.74,682202.0
2019-04-15 10:00:00,37.74,37.77,37.49,37.57,652305.0,37.74,37.77,37.49,37.57,652305.0
2019-04-15 10:30:00,37.58,37.81,37.53,37.75,376467.0,37.58,37.81,37.53,37.75,376467.0
2019-04-15 11:00:00,37.75,37.86,37.73,37.79,286505.0,37.75,37.86,37.73,37.79,286505.0
2019-04-15 11:30:00,37.8,37.8,37.68,37.75,125431.0,37.8,37.8,37.68,37.75,125431.0
2019-04-15 12:00:00,37.75,37.8,37.72,37.79,109674.0,37.75,37.8,37.72,37.79,109674.0
2019-04-15 12:30:00,37.79,37.85,37.78,37.84,120519.0,37.79,37.85,37.78,37.84,120519.0
2019-04-15 13:00:00,37.84,37.87,37.78,37.82,85192.0,37.84,37.87,37.78,37.82,85192.0
2019-04-15 13:30:00,37.82,37.83,37.78,37.79,101037.0,37.82,37.83,37.78,37.79,101037.0
2019-04-15 14:00:00,37.79,37.8,37.72,37.75,183696.0,37.79,37.8,37.72,37.75,183696.0
2019-04-15 14:30:00,37.75,37.8,37.74,37.79,138124.0,37.75,37.8,37.74,37.79,138124.0
2019-04-15 15:00:00,37.79,37.85,37.79,37.82,215009.0,37.79,37.85,37.79,37.82,215009.0
2019-04-15 15:30:00,37.83,37.86,37.76,37.82,725142.0,37.83,37.86,37.76,37.82,725142.0
2019-04-16 09:30:00,38.1,38.17,37.95,38.03,285821.0,38.1,38.17,37.95,38.03,285821.0
2019-04-16 10:00:00,38.04,38.16,38.03,38.05,213564.0,38.04,38.16,38.03,38.05,213564.0
2019-04-16 10:30:00,38.05,38.11,38.02,38.02,238384.0,38.05,38.11,38.02,38.02,238384.0
2019-04-16 11:00:00,38.03,38.25,38.01,38.1,826089.0,38.03,38.25,38.01,38.1,826089.0
2019-04-16 11:30:00,38.1,38.14,36.75,36.77,3898072.0,38.1,38.14,36.75,36.77,3898072.0
2019-04-16 12:00:00,36.76,37.0,36.23,36.27,3781333.0,36.76,37.0,36.23,36.27,3781333.0
2019-04-16 12:30:00,36.26,36.3,35.6,36.05,3586080.0,36.26,36.3,35.6,36.05,3586080.0
2019-04-16 13:00:00,36.05,36.51,36.02,36.16,2495276.0,36.05,36.51,36.02,36.16,2495276.0
2019-04-16 13:30:00,36.16,36.37,35.91,36.09,3067250.0,36.16,36.37,35.91,36.09,3067250.0
2019-04-16 14:00:00,36.09,36.43,36.01,36.22,3329958.0,36.09,36.43,36.01,36.22,3329958.0
2019-04-16 14:30:00,36.22,36.6,36.2,36.33,2720882.0,36.22,36.6,36.2,36.33,2720882.0
2019-04-16 15:00:00,36.32,36.35,36.09,36.16,1674277.0,36.32,36.35,36.09,36.16,1674277.0
2019-04-16 15:30:00,36.15,36.28,36.06,36.16,3874674.0,36.15,36.28,36.06,36.16,3874674.0
2019-04-17 09:30:00,35.8,36.33,35.38,35.44,1912835.0,35.8,36.33,35.38,35.44,1912835.0
2019-04-17 10:00:00,35.44,36.07,35.42,35.73,1379861.0,35.44,36.07,35.42,35.73,1379861.0
2019-04-17 10:30:00,35.73,35.87,35.55,35.55,1003363.0,35.73,35.87,35.55,35.55,1003363.0
2019-04-17 11:00:00,35.55,35.7,35.5,35.61,477834.0,35.55,35.7,35.5,35.61,477834.0
2019-04-17 11:30:00,35.6,35.6,35.23,35.23,534735.0,35.6,35.6,35.23,35.23,534735.0
2019-04-17 12:00:00,35.23,35.29,35.06,35.18,1057659.0,35.23,35.29,35.06,35.18,1057659.0
2019-04-17 12:30:00,35.18,35.25,35.04,35.12,644472.0,35.18,35.25,35.04,35.12,644472.0
2019-04-17 13:00:00,35.12,35.16,35.04,35.1,535207.0,35.12,35.16,35.04,35.1,535207.0
2019-04-17 13:30:00,35.09,35.23,35.0,35.18,602793.0,35.09,35.23,35.0,35.18,602793.0
2019-04-17 14:00:00,35.18,35.21,34.87,34.93,672627.0,35.18,35.21,34.87,34.93,672627.0
2019-04-17 14:30:00,34.94,35.17,34.93,35.01,779716.0,34.94,35.17,34.93,35.01,779716.0
2019-04-17 15:00:00,35.01,35.1,34.95,35.07,923609.0,35.01,35.1,34.95,35.07,923609.0
2019-04-17 15:30:00,35.07,35.07,34.84,34.92,3361697.0,35.07,35.07,34.84,34.92,3361697.0
2019-04-18 09:30:00,35.08,35.52,34.89,34.91,1525241.0,35.08,35.52,34.89,34.91,1525241.0
2019-04-18 10:00:00,34.91,34.99,34.48,34.54,633936.0,34.91,34.99,34.48,34.54,633936.0
2019-04-18 10:30:00,34.54,34.86,34.34,34.82,656715.0,34.54,34.86,34.34,34.82,656715.0
2019-04-18 11:00:00,34.83,34.86,34.68,34.8,430029.0,34.83,34.86,34.68,34.8,430029.0
2019-04-18 11:30:00,34.8,35.06,34.78,34.89,608790.0,34.8,35.06,34.78,34.89,608790.0
2019-04-18 12:00:00,34.89,35.02,34.85,35.01,304996.0,34.89,35.02,34.85,35.01,304996.0
2019-04-18 12:30:00,35.01,35.04,34.85,34.86,210501.0,35.01,35.04,34.85,34.86,210501.0
2019-04-18 13:00:00,34.85,34.93,34.85,34.91,186159.0,34.85,34.93,34.85,34.91,186159.0
2019-04-18 13:30:00,34.92,35.08,34.91,35.05,386345.0,34.92,35.08,34.91,35.05,386345.0
2019-04-18 14:00:00,35.05,35.1,34.94,34.97,800463.0,35.05,35.1,34.94,34.97,800463.0
2019-04-18 14:30:00,34.97,35.14,34.95,35.08,628334.0,34.97,35.14,34.95,35.08,628334.0
2019-04-18 15:00:00,35.09,35.23,35.07,35.13,698657.0,35.09,35.23,35.07,35.13,698657.0
2019-04-18 15:30:00,35.12,35.27,35.04,35.12,1291510.0,35.12,35.27,35.04,35.12,1291510.0
2019-04-22 09:30:00,34.9,35.39,34.88,35.38,538064.0,34.9,35.39,34.88,35.38,538064.0
2019-04-22 10:00:00,35.37,35.43,35.07,35.08,648329.0,35.37,35.43,35.07,35.08,648329.0
2019-04-22 10:30:00,35.09,35.16,34.96,34.98,339564.0,35.09,35.16,34.96,34.98,339564.0
2019-04-22 11:00:00,34.97,35.01,34.81,34.87,406232.0,34.97,35.01,34.81,34.87,406232.0
2019-04-22 11:30:00,34.87,34.91,34.76,34.85,445742.0,34.87,34.91,34.76,34.85,445742.0
2019-04-22 12:00:00,34.84,34.87,34.68,34.73,663732.0,34.84,34.87,34.68,34.73,663732.0
2019-04-22 12:30:00,34.73,34.76,34.66,34.73,357322.0,34.73,34.76,34.66,34.73,357322.0
2019-04-22 13:00:00,34.73,34.74,34.63,34.7,461286.0,34.73,34.74,34.63,34.7,461286.0
2019-04-22 13:30:00,34.7,34.81,34.67,34.78,420055.0,34.7,34.81,34.67,34.78,420055.0
2019-04-22 14:00:00,34.79,34.91,34.75,34.87,687414.0,34.79,34.91,34.75,34.87,687414.0
2019-04-22 14:30:00,34.88,34.9,34.84,34.88,279262.0,34.88,34.9,34.84,34.88,279262.0
2019-04-22 15:00:00,34.88,34.96,34.85,34.88,523037.0,34.88,34.96,34.85,34.88,523037.0
2019-04-22 15:30:00,34.89,35.01,34.88,34.94,1157207.0,34.89,35.01,34.88,34.94,1157207.0
2019-04-23 09:30:00,35.11,35.25,34.96,35.15,1543623.0,35.11,35.25,34.96,35.15,1543623.0
2019-04-23 10:00:00,35.15,35.2,35.0,35.16,1166214.0,35.15,35.2,35.0,35.16,1166214.0
2019-04-23 10:30:00,35.17,35.31,35.09,35.3,842765.0,35.17,35.31,35.09,35.3,842765.0
2019-04-23 11:00:00,35.3,35.64,35.3,35.62,653367.0,35.3,35.64,35.3,35.62,653367.0
2019-04-23 11:30:00,35.62,35.67,35.56,35.63,488086.0,35.62,35.67,35.56,35.63,488086.0
2019-04-23 12:00:00,35.63,35.84,35.62,35.84,724857.0,35.63,35.84,35.62,35.84,724857.0
2019-04-23 12:30:00,35.83,35.87,35.74,35.77,399923.0,35.83,35.87,35.74,35.77,399923.0
2019-04-23 13:00:00,35.77,35.88,35.76,35.88,485697.0,35.77,35.88,35.76,35.88,485697.0
2019-04-23 13:30:00,35.88,35.9,35.69,35.7,641299.0,35.88,35.9,35.69,35.7,641299.0
2019-04-23 14:00:00,35.7,35.86,35.65,35.78,643485.0,35.7,35.86,35.65,35.78,643485.0
2019-04-23 14:30:00,35.77,35.87,35.71,35.83,1073878.0,35.77,35.87,35.71,35.83,1073878.0
2019-04-23 15:00:00,35.82,35.83,35.69,35.76,696625.0,35.82,35.83,35.69,35.76,696625.0
2019-04-23 15:30:00,35.76,35.88,35.68,35.88,2052025.0,35.76,35.88,35.68,35.88,2052025.0
2019-04-24 09:30:00,35.0,35.5,34.78,35.17,4924204.0,35.0,35.5,34.78,35.17,4924204.0
2019-04-24 10:00:00,35.18,35.66,35.09,35.64,2024968.0,35.18,35.66,35.09,35.64,2024968.0
2019-04-24 10:30:00,35.63,35.89,35.57,35.84,1827364.0,35.63,35.89,35.57,35.84,1827364.0
2019-04-24 11:00:00,35.84,35.96,35.72,35.73,1219057.0,35.84,35.96,35.72,35.73,1219057.0
2019-04-24 11:30:00,35.73,36.14,35.72,35.98,1385237.0,35.73,36.14,35.72,35.98,1385237.0
2019-04-24 12:00:00,35.98,36.01,35.74,35.76,529822.0,35.98,36.01,35.74,35.76,529822.0
2019-04-24 12:30:00,35.77,35.88,35.64,35.65,506240.0,35.77,35.88,35.64,35.65,506240.0
2019-04-24 13:00:00,35.65,35.71,35.54,35.56,608325.0,35.65,35.71,35.54,35.56,608325.0
2019-04-24 13:30:00,35.56,35.58,35.37,35.38,560211.0,35.56,35.58,35.37,35.38,560211.0
2019-04-24 14:00:00,35.38,35.57,35.3,35.53,977152.0,35.38,35.57,35.3,35.53,977152.0
2019-04-24 14:30:00,35.52,35.55,35.38,35.45,423441.0,35.52,35.55,35.38,35.45,423441.0
2019-04-24 15:00:00,35.46,35.62,35.44,35.49,486013.0,35.46,35.62,35.44,35.49,486013.0
2019-04-24 15:30:00,35.5,35.58,35.41,35.45,1552689.0,35.5,35.58,35.41,35.45,1552689.0
2019-04-25 09:30:00,35.47,36.68,35.43,36.65,1664779.0,35.47,36.68,35.43,36.65,1664779.0
2019-04-25 10:00:00,36.64,36.96,36.39,36.5,2016899.0,36.64,36.96,36.39,36.5,2016899.0
2019-04-25 10:30:00,36.5,36.68,36.43,36.58,544578.0,36.5,36.68,36.43,36.58,544578.0
2019-04-25 11:00:00,36.58,36.84,36.53,36.83,921447.0,36.58,36.84,36.53,36.83,921447.0
2019-04-25 11:30:00,36.83,36.92,36.66,36.68,804868.0,36.83,36.92,36.66,36.68,804868.0
2019-04-25 12:00:00,36.68,36.76,36.5,36.53,579343.0,36.68,36.76,36.5,36.53,579343.0
2019-04-25 12:30:00,36.52,36.72,36.52,36.66,415396.0,36.52,36.72,36.52,36.66,415396.0
2019-04-25 13:00:00,36.66,36.71,36.55,36.7,337882.0,36.66,36.71,36.55,36.7,337882.0
2019-04-25 13:30:00,36.7,36.92,36.69,36.9,632960.0,36.7,36.92,36.69,36.9,632960.0
2019-04-25 14:00:00,36.91,36.96,36.83,36.95,504662.0,36.91,36.96,36.83,36.95,504662.0
2019-04-25 14:30:00,36.95,37.15,36.94,37.02,818588.0,36.95,37.15,36.94,37.02,818588.0
2019-04-25 15:00:00,37.02,37.09,36.93,37.09,520915.0,37.02,37.09,36.93,37.09,520915.0
2019-04-25 15:30:00,37.09,37.14,36.94,36.95,1861378.0,37.09,37.14,36.94,36.95,1861378.0
2019-04-26 09:30:00,37.17,37.49,36.8,36.99,2419056.0,37.17,37.49,36.8,36.99,2419056.0
2019-04-26 10:00:00,37.0,37.19,36.99,37.05,714909.0,37.0,37.19,36.99,37.05,714909.0
2019-04-26 10:30:00,37.06,37.07,36.95,36.97,1058179.0,37.06,37.07,36.95,36.97,1058179.0
2019-04-26 11:00:00,36.97,37.09,36.95,37.07,469116.0,36.97,37.09,36.95,37.07,469116.0
2019-04-26 11:30:00,37.07,37.11,36.99,37.01,297735.0,37.07,37.11,36.99,37.01,297735.0
2019-04-26 12:00:00,37.02,37.1,36.97,37.07,290846.0,37.02,37.1,36.97,37.07,290846.0
2019-04-26 12:30:00,37.07,37.15,37.05,37.09,263224.0,37.07,37.15,37.05,37.09,263224.0
2019-04-26 13:00:00,37.09,37.15,37.03,37.15,227017.0,37.09,37.15,37.03,37.15,227017.0
2019-04-26 13:30:00,37.15,37.16,37.05,37.1,257443.0,37.15,37.16,37.05,37.1,257443.0
2019-04-26 14:00:00,37.09,37.2,37.06,37.14,308560.0,37.09,37.2,37.06,37.14,308560.0
2019-04-26 14:30:00,37.14,37.18,37.1,37.15,277640.0,37.14,37.18,37.1,37.15,277640.0
2019-04-26 15:00:00,37.15,37.25,37.15,37.23,326679.0,37.15,37.25,37.15,37.23,326679.0
2019-04-26 15:30:00,37.23,37.41,37.22,37.37,1606264.0,37.23,37.41,37.22,37.37,1606264.0
2019-04-29 09:30:00,37.27,37.56,37.0,37.02,480400.0,37.27,37.56,37.0,37.02,480400.0
2019-04-29 10:00:00,37.03,37.04,36.85,36.99,425593.0,37.03,37.04,36.85,36.99,425593.0
2019-04-29 10:30:00,36.99,37.0,36.86,36.96,256189.0,36.99,37.0,36.86,36.96,256189.0
2019-04-29 11:00:00,36.97,37.03,36.89,37.0,238204.0,36.97,37.03,36.89,37.0,238204.0
2019-04-29 11:30:00,37.01,37.02,36.81,36.82,217126.0,37.01,37.02,36.81,36.82,217126.0
2019-04-29 12:00:00,36.81,36.88,36.76,36.8,170751.0,36.81,36.88,36.76,36.8,170751.0
2019-04-29 12:30:00,36.81,36.84,36.73,36.75,187675.0,36.81,36.84,36.73,36.75,187675.0
2019-04-29 13:00:00,36.75,36.8,36.72,36.79,274631.0,36.75,36.8,36.72,36.79,274631.0
2019-04-29 13:30:00,36.79,36.82,36.72,36.77,358133.0,36.79,36.82,36.72,36.77,358133.0
2019-04-29 14:00:00,36.78,36.8,36.65,36.69,370977.0,36.78,36.8,36.65,36.69,370977.0
2019-04-29 14:30:00,36.7,36.85,36.65,36.82,297878.0,36.7,36.85,36.65,36.82,297878.0
2019-04-29 15:00:00,36.82,36.84,36.71,36.72,371089.0,36.82,36.84,36.71,36.72,371089.0
2019-04-29 15:30:00,36.72,36.79,36.7,36.72,1043644.0,36.72,36.79,36.7,36.72,1043644.0
2019-04-30 09:30:00,36.78,37.08,36.59,36.98,530203.0,36.78,37.08,36.59,36.98,530203.0
2019-04-30 10:00:00,36.99,37.12,36.95,36.98,545068.0,36.99,37.12,36.95,36.98,545068.0
2019-04-30 10:30:00,36.97,37.19,36.96,37.05,748303.0,36.97,37.19,36.96,37.05,748303.0
2019-04-30 11:00:00,37.04,37.05,36.8,36.91,582545.0,37.04,37.05,36.8,36.91,582545.0
2019-04-30 11:30:00,36.91,37.02,36.88,37.0,374961.0,36.91,37.02,36.88,37.0,374961.0
2019-04-30 12:00:00,36.99,37.01,36.9,36.95,202104.0,36.99,37.01,36.9,36.95,202104.0
2019-04-30 12:30:00,36.94,36.95,36.83,36.89,218284.0,36.94,36.95,36.83,36.89,218284.0
2019-04-30 13:00:00,36.89,36.95,36.88,36.89,213233.0,36.89,36.95,36.88,36.89,213233.0
2019-04-30 13:30:00,36.89,37.08,36.85,37.08,577864.0,36.89,37.08,36.85,37.08,577864.0
2019-04-30 14:00:00,37.06,37.08,36.94,37.05,240495.0,37.06,37.08,36.94,37.05,240495.0
2019-04-30 14:30:00,37.05,37.06,36.92,36.99,448871.0,37.05,37.06,36.92,36.99,448871.0
2019-04-30 15:00:00,36.99,37.05,36.96,37.05,392312.0,36.99,37.05,36.96,37.05,392312.0
2019-04-30 15:30:00,37.05,37.17,37.02,37.1,1366389.0,37.05,37.17,37.02,37.1,1366389.0
2019-05-01 09:30:00,37.11,37.14,36.56,36.75,303497.0,37.11,37.14,36.56,36.75,303497.0
2019-05-01 10:00:00,36.75,36.9,36.66,36.72,256761.0,36.75,36.9,36.66,36.72,256761.0
2019-05-01 10:30:00,36.73,36.91,36.71,36.86,179901.0,36.73,36.91,36.71,36.86,179901.0
2019-05-01 11:00:00,36.86,36.86,36.75,36.81,184379.0,36.86,36.86,36.75,36.81,184379.0
2019-05-01 11:30:00,36.81,36.96,36.76,36.84,161111.0,36.81,36.96,36.76,36.84,161111.0
2019-05-01 12:00:00,36.85,36.94,36.79,36.84,192168.0,36.85,36.94,36.79,36.84,192168.0
2019-05-01 12:30:00,36.83,36.86,36.78,36.82,180551.0,36.83,36.86,36.78,36.82,180551.0
2019-05-01 13:00:00,36.82,36.87,36.73,36.76,195046.0,36.82,36.87,36.73,36.76,195046.0
2019-05-01 13:30:00,36.77,36.8,36.72,36.79,168039.0,36.77,36.8,36.72,36.79,168039.0
2019-05-01 14:00:00,36.8,36.94,36.77,36.78,264625.0,36.8,36.94,36.77,36.78,264625.0
2019-05-01 14:30:00,36.78,36.82,36.49,36.58,490054.0,36.78,36.82,36.49,36.58,490054.0
2019-05-01 15:00:00,36.58,36.66,36.54,36.58,255429.0,36.58,36.66,36.54,36.58,255429.0
2019-05-01 15:30:00,36.57,36.58,36.34,36.37,1937265.0,36.57,36.58,36.34,36.37,1937265.0
2019-05-02 09:30:00,36.25,36.43,36.11,36.21,1562124.0,36.25,36.43,36.11,36.21,1562124.0
2019-05-02 10:00:00,36.22,36.4,36.16,36.37,1035092.0,36.22,36.4,36.16,36.37,1035092.0
2019-05-02 10:30:00,36.37,36.59,36.29,36.3,730556.0,36.37,36.59,36.29,36.3,730556.0
2019-05-02 11:00:00,36.3,36.34,36.18,36.25,389443.0,36.3,36.34,36.18,36.25,389443.0
2019-05-02 11:30:00,36.24,36.31,36.18,36.23,427958.0,36.24,36.31,36.18,36.23,427958.0
2019-05-02 12:00:00,36.24,36.26,36.12,36.23,596220.0,36.24,36.26,36.12,36.23,596220.0
2019-05-02 12:30:00,36.23,36.36,36.22,36.35,219802.0,36.23,36.36,36.22,36.35,219802.0
2019-05-02 13:00:00,36.35,36.46,36.28,36.42,331409.0,36.35,36.46,36.28,36.42,331409.0
2019-05-02 13:30:00,36.42,36.51,36.39,36.48,174151.0,36.42,36.51,36.39,36.48,174151.0
2019-05-02 14:00:00,36.48,36.62,36.48,36.62,615104.0,36.48,36.62,36.48,36.62,615104.0
2019-05-02 14:30:00,36.62,36.68,36.5,36.58,900941.0,36.62,36.68,36.5,36.58,900941.0
2019-05-02 15:00:00,36.58,36.73,36.57,36.65,550502.0,36.58,36.73,36.57,36.65,550502.0
2019-05-02 15:30:00,36.64,36.88,36.62,36.88,1576888.0,36.64,36.88,36.62,36.88,1576888.0
2019-05-03 09:30:00,37.05,37.3,36.95,37.17,420855.0,37.05,37.3,36.95,37.17,420855.0
2019-05-03 10:00:00,37.16,37.29,36.9,36.99,1316918.0,37.16,37.29,36.9,36.99,1316918.0
2019-05-03 10:30:00,36.99,37.04,36.85,36.88,439599.0,36.99,37.04,36.85,36.88,439599.0
2019-05-03 11:00:00,36.87,37.01,36.84,36.87,530806.0,36.87,37.01,36.84,36.87,530806.0
2019-05-03 11:30:00,36.87,37.08,36.87,37.05,308913.0,36.87,37.08,36.87,37.05,308913.0
2019-05-03 12:00:00,37.05,37.11,37.01,37.07,162553.0,37.05,37.11,37.01,37.07,162553.0
2019-05-03 12:30:00,37.07,37.09,36.97,37.09,207122.0,37.07,37.09,36.97,37.09,207122.0
2019-05-03 13:00:00,37.09,37.27,37.05,37.1,917917.0,37.09,37.27,37.05,37.1,917917.0
2019-05-03 13:30:00,37.1,37.19,37.05,37.12,323289.0,37.1,37.19,37.05,37.12,323289.0
2019-05-03 14:00:00,37.11,37.14,36.98,37.0,187256.0,37.11,37.14,36.98,37.0,187256.0
2019-05-03 14:30:00,37.0,37.04,36.91,36.94,178330.0,37.0,37.04,36.91,36.94,178330.0
2019-05-03 15:00:00,36.94,37.06,36.92,37.05,312863.0,36.94,37.06,36.92,37.05,312863.0
2019-05-03 15:30:00,37.05,37.2,37.04,37.19,1299353.0,37.05,37.2,37.04,37.19,1299353.0
2019-05-06 09:30:00,36.57,37.0,36.53,36.84,452135.0,36.57,37.0,36.53,36.84,452135.0
2019-05-06 10:00:00,36.84,36.85,36.54,36.57,304523.0,36.84,36.85,36.54,36.57,304523.0
2019-05-06 10:30:00,36.56,36.75,36.51,36.69,221876.0,36.56,36.75,36.51,36.69,221876.0
2019-05-06 11:00:00,36.7,36.85,36.63,36.8,499782.0,36.7,36.85,36.63,36.8,499782.0
2019-05-06 11:30:00,36.81,36.88,36.73,36.82,224663.0,36.81,36.88,36.73,36.82,224663.0
2019-05-06 12:00:00,36.83,36.88,36.74,36.87,393295.0,36.83,36.88,36.74,36.87,393295.0
2019-05-06 12:30:00,36.87,36.93,36.82,36.89,480249.0,36.87,36.93,36.82,36.89,480249.0
2019-05-06 13:00:00,36.89,37.08,36.84,37.03,613977.0,36.89,37.08,36.84,37.03,613977.0
2019-05-06 13:30:00,37.04,37.11,37.01,37.06,808647.0,37.04,37.11,37.01,37.06,808647.0
2019-05-06 14:00:00,37.06,37.24,37.04,37.18,259460.0,37.06,37.24,37.04,37.18,259460.0
2019-05-06 14:30:00,37.18,37.33,37.15,37.27,471157.0,37.18,37.33,37.15,37.27,471157.0
2019-05-06 15:00:00,37.27,37.33,37.22,37.29,341805.0,37.27,37.33,37.22,37.29,341805.0
2019-05-06 15:30:00,37.3,37.47,37.29,37.37,950260.0,37.3,37.47,37.29,37.37,950260.0
2019-05-07 09:30:00,37.08,37.25,36.86,37.0,459579.0,37.08,37.25,36.86,37.0,459579.0
2019-05-07 10:00:00,37.0,37.0,36.77,36.82,828337.0,37.0,37.0,36.77,36.82,828337.0
2019-05-07 10:30:00,36.81,37.0,36.73,36.74,423478.0,36.81,37.0,36.73,36.74,423478.0
2019-05-07 11:00:00,36.74,36.89,36.63,36.85,308354.0,36.74,36.89,36.63,36.85,308354.0
2019-05-07 11:30:00,36.86,36.93,36.72,36.75,230916.0,36.86,36.93,36.72,36.75,230916.0
2019-05-07 12:00:00,36.75,36.9,36.69,36.88,274557.0,36.75,36.9,36.69,36.88,274557.0
2019-05-07 12:30:00,36.89,36.96,36.77,36.81,194975.0,36.89,36.96,36.77,36.81,194975.0
2019-05-07 13:00:00,36.8,36.82,36.65,36.69,394705.0,36.8,36.82,36.65,36.69,394705.0
2019-05-07 13:30:00,36.68,36.91,36.65,36.83,266266.0,36.68,36.91,36.65,36.83,266266.0
2019-05-07 14:00:00,36.83,36.84,36.6,36.68,496078.0,36.83,36.84,36.6,36.68,496078.0
2019-05-07 14:30:00,36.69,36.76,36.62,36.73,193142.0,36.69,36.76,36.62,36.73,193142.0
2019-05-07 15:00:00,36.73,36.75,36.58,36.59,243803.0,36.73,36.75,36.58,36.59,243803.0
2019-05-07 15:30:00,36.59,36.79,36.47,36.77,898758.0,36.59,36.79,36.47,36.77,898758.0
2019-05-08 09:30:00,36.75,36.83,36.37,36.77,465637.0,36.75,36.83,36.37,36.77,465637.0
2019-05-08 10:00:00,36.78,36.88,36.69,36.73,273827.0,36.78,36.88,36.69,36.73,273827.0
2019-05-08 10:30:00,36.73,37.06,36.65,37.02,455861.0,36.73,37.06,36.65,37.02,455861.0
2019-05-08 11:00:00,37.01,37.17,36.88,37.05,593173.0,37.01,37.17,36.88,37.05,593173.0
2019-05-08 11:30:00,37.06,37.08,36.87,36.94,558188.0,37.06,37.08,36.87,36.94,558188.0
2019-05-08 12:00:00,36.95,37.16,36.9,37.15,178649.0,36.95,37.16,36.9,37.15,178649.0
2019-05-08 12:30:00,37.15,37.21,37.08,37.13,187901.0,37.15,37.21,37.08,37.13,187901.0
2019-05-08 13:00:00,37.13,37.18,36.98,37.05,755606.0,37.13,37.18,36.98,37.05,755606.0
2019-05-08 13:30:00,37.06,37.07,36.91,36.95,599112.0,37.06,37.07,36.91,36.95,599112.0
2019-05-08 14:00:00,36.96,36.98,36.89,36.96,353631.0,36.96,36.98,36.89,36.96,353631.0
2019-05-08 14:30:00,36.96,36.98,36.85,36.89,153819.0,36.96,36.98,36.85,36.89,153819.0
2019-05-08 15:00:00,36.9,36.94,36.86,36.91,208390.0,36.9,36.94,36.86,36.91,208390.0
2019-05-08 15:30:00,36.91,36.91,36.68,36.71,1255357.0,36.91,36.91,36.68,36.71,1255357.0
2019-05-09 09:30:00,36.4,36.42,36.16,36.27,554533.0,36.4,36.42,36.16,36.27,554533.0
2019-05-09 10:00:00,36.26,36.38,36.16,36.26,531043.0,36.26,36.38,36.16,36.26,531043.0
2019-05-09 10:30:00,36.26,36.32,36.19,36.23,208909.0,36.26,36.32,36.19,36.23,208909.0
2019-05-09 11:00:00,36.23,36.28,36.07,36.14,272549.0,36.23,36.28,36.07,36.14,272549.0
2019-05-09 11:30:00,36.15,36.29,36.15,36.26,188525.0,36.15,36.29,36.15,36.26,188525.0
2019-05-09 12:00:00,36.26,36.42,36.21,36.4,446690.0,36.26,36.42,36.21,36.4,446690.0
2019-05-09 12:30:00,36.41,36.57,36.39,36.48,336843.0,36.41,36.57,36.39,36.48,336843.0
2019-05-09 13:00:00,36.48,36.57,36.46,36.48,144216.0,36.48,36.57,36.46,36.48,144216.0
2019-05-09 13:30:00,36.48,36.63,36.45,36.63,195200.0,36.48,36.63,36.45,36.63,195200.0
2019-05-09 14:00:00,36.63,36.8,36.57,36.8,1056903.0,36.63,36.8,36.57,36.8,1056903.0
2019-05-09 14:30:00,36.8,36.96,36.79,36.81,716765.0,36.8,36.96,36.79,36.81,716765.0
2019-05-09 15:00:00,36.82,36.86,36.72,36.86,604441.0,36.82,36.86,36.72,36.86,604441.0
2019-05-09 15:30:00,36.86,37.11,36.84,37.06,1796673.0,36.86,37.11,36.84,37.06,1796673.0
2019-05-10 09:30:00,36.82,36.9,36.54,36.54,570680.0,36.82,36.9,36.54,36.54,570680.0
2019-05-10 10:00:00,36.54,36.56,36.3,36.37,428821.0,36.54,36.56,36.3,36.37,428821.0
2019-05-10 10:30:00,36.36,36.36,36.05,36.07,291539.0,36.36,36.36,36.05,36.07,291539.0
2019-05-10 11:00:00,36.06,36.23,35.96,36.02,426017.0,36.06,36.23,35.96,36.02,426017.0
2019-05-10 11:30:00,36.03,36.11,35.88,35.95,407274.0,36.03,36.11,35.88,35.95,407274.0
2019-05-10 12:00:00,35.94,36.33,35.94,36.27,552689.0,35.94,36.33,35.94,36.27,552689.0
2019-05-10 12:30:00,36.27,36.45,36.26,36.39,327560.0,36.27,36.45,36.26,36.39,327560.0
2019-05-10 13:00:00,36.39,36.49,36.36,36.41,653503.0,36.39,36.49,36.36,36.41,653503.0
2019-05-10 13:30:00,36.4,36.53,36.37,36.5,657941.0,36.4,36.53,36.37,36.5,657941.0
2019-05-10 14:00:00,36.5,36.57,36.38,36.41,224113.0,36.5,36.57,36.38,36.41,224113.0
2019-05-10 14:30:00,36.41,36.58,36.4,36.55,180318.0,36.41,36.58,36.4,36.55,180318.0
2019-05-10 15:00:00,36.55,36.74,36.55,36.7,412432.0,36.55,36.74,36.55,36.7,412432.0
2019-05-10 15:30:00,36.7,36.71,36.48,36.6,882155.0,36.7,36.71,36.48,36.6,882155.0
2019-05-13 09:30:00,36.3,36.37,36.01,36.19,481299.0,36.3,36.37,36.01,36.19,481299.0
2019-05-13 10:00:00,36.17,36.18,35.92,35.97,207066.0,36.17,36.18,35.92,35.97,207066.0
2019-05-13 10:30:00,35.97,36.13,35.9,36.05,303343.0,35.97,36.13,35.9,36.05,303343.0
2019-05-13 11:00:00,36.05,36.15,35.95,35.95,224293.0,36.05,36.15,35.95,35.95,224293.0
2019-05-13 11:30:00,35.96,36.08,35.9,36.08,251941.0,35.96,36.08,35.9,36.08,251941.0
2019-05-13 12:00:00,36.07,36.08,35.94,35.98,188149.0,36.07,36.08,35.94,35.98,188149.0
2019-05-13 12:30:00,35.98,36.08,35.92,35.98,414356.0,35.98,36.08,35.92,35.98,414356.0
2019-05-13 13:00:00,35.98,36.02,35.9,35.91,341195.0,35.98,36.02,35.9,35.91,341195.0
2019-05-13 13:30:00,35.9,36.1,35.88,36.08,188410.0,35.9,36.1,35.88,36.08,188410.0
2019-05-13 14:00:00,36.07,36.22,36.02,36.17,219632.0,36.07,36.22,36.02,36.17,219632.0
2019-05-13 14:30:00,36.17,36.2,36.02,36.11,204337.0,36.17,36.2,36.02,36.11,204337.0
2019-05-13 15:00:00,36.11,36.17,35.93,35.96,282524.0,36.11,36.17,35.93,35.96,282524.0
2019-05-13 15:30:00,35.96,36.08,35.89,35.96,1134022.0,35.96,36.08,35.89,35.96,1134022.0
2019-05-14 09:30:00,36.2,36.57,36.1,36.34,447233.0,36.2,36.57,36.1,36.34,447233.0
2019-05-14 10:00:00,36.35,36.72,36.34,36.66,362861.0,36.35,36.72,36.34,36.66,362861.0
2019-05-14 10:30:00,36.66,36.71,36.54,36.7,379673.0,36.66,36.71,36.54,36.7,379673.0
2019-05-14 11:00:00,36.69,36.83,36.6,36.73,617704.0,36.69,36.83,36.6,36.73,617704.0
2019-05-14 11:30:00,36.73,36.99,36.71,36.93,467113.0,36.73,36.99,36.71,36.93,467113.0
2019-05-14 12:00:00,36.92,37.1,36.89,37.07,499701.0,36.92,37.1,36.89,37.07,499701.0
2019-05-14 12:30:00,37.07,37.07,36.94,36.97,208038.0,37.07,37.07,36.94,36.97,208038.0
2019-05-14 13:00:00,36.97,37.06,36.95,37.04,235789.0,36.97,37.06,36.95,37.04,235789.0
2019-05-14 13:30:00,37.05,37.12,37.03,37.04,182704.0,37.05,37.12,37.03,37.04,182704.0
2019-05-14 14:00:00,37.03,37.09,36.99,37.09,265232.0,37.03,37.09,36.99,37.09,265232.0
2019-05-14 14:30:00,37.09,37.09,36.95,36.99,205276.0,37.09,37.09,36.95,36.99,205276.0
2019-05-14 15:00:00,36.98,37.04,36.94,36.95,267182.0,36.98,37.04,36.94,36.95,267182.0
2019-05-14 15:30:00,36.95,36.95,36.75,36.77,1106227.0,36.95,36.95,36.75,36.77,1106227.0
2019-05-15 09:30:00,36.64,36.93,36.6,36.89,1045512.0,36.64,36.93,36.6,36.89,1045512.0
2019-05-15 10:00:00,36.88,37.09,36.78,37.08,986840.0,36.88,37.09,36.78,37.08,986840.0
2019-05-15 10:30:00,37.08,37.28,37.08,37.14,527943.0,37.08,37.28,37.08,37.14,527943.0
2019-05-15 11:00:00,37.14,37.16,36.94,37.14,753503.0,37.14,37.16,36.94,37.14,753503.0
2019-05-15 11:30:00,37.14,37.26,37.12,37.14,404140.0,37.14,37.26,37.12,37.14,404140.0
2019-05-15 12:00:00,37.14,37.25,37.14,37.19,348520.0,37.14,37.25,37.14,37.19,348520.0
2019-05-15 12:30:00,37.19,37.21,37.11,37.14,116945.0,37.19,37.21,37.11,37.14,116945.0
2019-05-15 13:00:00,37.14,37.15,37.03,37.08,170656.0,37.14,37.15,37.03,37.08,170656.0
2019-05-15 13:30:00,37.09,37.24,37.08,37.23,394784.0,37.09,37.24,37.08,37.23,394784.0
2019-05-15 14:00:00,37.23,37.32,37.2,37.25,330845.0,37.23,37.32,37.2,37.25,330845.0
2019-05-15 14:30:00,37.26,37.3,37.17,37.24,400325.0,37.26,37.3,37.17,37.24,400325.0
2019-05-15 15:00:00,37.24,37.38,37.22,37.37,623502.0,37.24,37.38,37.22,37.37,623502.0
2019-05-15 15:30:00,37.36,37.37,37.07,37.08,1214580.0,37.36,37.37,37.07,37.08,1214580.0
2019-05-16 09:30:00,37.21,37.75,37.21,37.75,482001.0,37.21,37.75,37.21,37.75,482001.0
2019-05-16 10:00:00,37.75,37.93,37.7,37.93,421880.0,37.75,37.93,37.7,37.93,421880.0
2019-05-16 10:30:00,37.93,38.14,37.93,38.04,898191.0,37.93,38.14,37.93,38.04,898191.0
2019-05-16 11:00:00,38.04,38.31,38.04,38.09,477291.0,38.04,38.31,38.04,38.09,477291.0
2019-05-16 11:30:00,38.09,38.21,38.01,38.13,499359.0,38.09,38.21,38.01,38.13,499359.0
2019-05-16 12:00:00,38.13,38.16,38.0,38.04,259917.0,38.13,38.16,38.0,38.04,259917.0
2019-05-16 12:30:00,38.05,38.1,37.98,38.04,272521.0,38.05,38.1,37.98,38.04,272521.0
2019-05-16 13:00:00,38.04,38.08,37.92,37.94,276279.0,38.04,38.08,37.92,37.94,276279.0
2019-05-16 13:30:00,37.94,37.94,37.76,37.79,256570.0,37.94,37.94,37.76,37.79,256570.0
2019-05-16 14:00:00,37.78,37.9,37.72,37.89,291137.0,37.78,37.9,37.72,37.89,291137.0
2019-05-16 14:30:00,37.9,37.91,37.71,37.75,396897.0,37.9,37.91,37.71,37.75,396897.0
2019-05-16 15:00:00,37.74,37.77,37.63,37.74,249174.0,37.74,37.77,37.63,37.74,249174.0
2019-05-16 15:30:00,37.74,37.75,37.5,37.62,1022878.0,37.74,37.75,37.5,37.62,1022878.0
2019-05-17 09:30:00,37.08,37.61,37.07,37.49,759367.0,37.08,37.61,37.07,37.49,759367.0
2019-05-17 10:00:00,37.49,37.63,37.26,37.51,273682.0,37.49,37.63,37.26,37.51,273682.0
2019-05-17 10:30:00,37.51,37.79,37.39,37.77,319521.0,37.51,37.79,37.39,37.77,319521.0
2019-05-17 11:00:00,37.77,37.88,37.71,37.86,249558.0,37.77,37.88,37.71,37.86,249558.0
2019-05-17 11:30:00,37.86,37.86,37.63,37.72,289284.0,37.86,37.86,37.63,37.72,289284.0
2019-05-17 12:00:00,37.72,37.74,37.57,37.59,164010.0,37.72,37.74,37.57,37.59,164010.0
2019-05-17 12:30:00,37.59,37.64,37.48,37.52,183086.0,37.59,37.64,37.48,37.52,183086.0
2019-05-17 13:00:00,37.52,37.6,37.5,37.52,103967.0,37.52,37.6,37.5,37.52,103967.0
2019-05-17 13:30:00,37.52,37.58,37.48,37.57,127427.0,37.52,37.58,37.48,37.57,127427.0
2019-05-17 14:00:00,37.58,37.6,37.48,37.51,177656.0,37.58,37.6,37.48,37.51,177656.0
2019-05-17 14:30:00,37.51,37.55,37.45,37.53,149934.0,37.51,37.55,37.45,37.53,149934.0
2019-05-17 15:00:00,37.52,37.53,37.3,37.41,385437.0,37.52,37.53,37.3,37.41,385437.0
2019-05-17 15:30:00,37.41,37.42,37.28,37.31,831507.0,37.41,37.42,37.28,37.31,831507.0
2019-05-20 09:30:00,37.15,37.22,36.8,37.13,354679.0,37.15,37.22,36.8,37.13,354679.0
2019-05-20 10:00:00,37.14,37.26,36.98,37.25,267270.0,37.14,37.26,36.98,37.25,267270.0
2019-05-20 10:30:00,37.24,37.34,37.15,37.3,280955.0,37.24,37.34,37.15,37.3,280955.0
2019-05-20 11:00:00,37.31,37.34,37.2,37.23,180542.0,37.31,37.34,37.2,37.23,180542.0
2019-05-20 11:30:00,37.23,37.3,37.11,37.24,149194.0,37.23,37.3,37.11,37.24,149194.0
2019-05-20 12:00:00,37.24,37.35,37.2,37.27,248812.0,37.24,37.35,37.2,37.27,248812.0
2019-05-20 12:30:00,37.27,37.33,37.2,37.26,178623.0,37.27,37.33,37.2,37.26,178623.0
2019-05-20 13:00:00,37.26,37.3,37.21,37.29,147403.0,37.26,37.3,37.21,37.29,147403.0
2019-05-20 13:30:00,37.28,37.31,37.23,37.28,169297.0,37.28,37.31,37.23,37.28,169297.0
2019-05-20 14:00:00,37.29,37.39,37.26,37.26,268838.0,37.29,37.39,37.26,37.26,268838.0
2019-05-20 14:30:00,37.26,37.29,37.16,37.19,298969.0,37.26,37.29,37.16,37.19,298969.0
2019-05-20 15:00:00,37.19,37.29,37.17,37.29,295224.0,37.19,37.29,37.17,37.29,295224.0
2019-05-20 15:30:00,37.28,37.37,37.26,37.29,914578.0,37.28,37.37,37.26,37.29,914578.0
2019-05-21 09:30:00,37.63,37.88,37.5,37.7,995863.0,37.63,37.88,37.5,37.7,995863.0
2019-05-21 10:00:00,37.7,37.75,37.63,37.73,856777.0,37.7,37.75,37.63,37.73,856777.0
2019-05-21 10:30:00,37.73,37.83,37.68,37.75,408253.0,37.73,37.83,37.68,37.75,408253.0
2019-05-21 11:00:00,37.75,37.77,37.55,37.67,473228.0,37.75,37.77,37.55,37.67,473228.0
2019-05-21 11:30:00,37.69,37.71,37.45,37.46,380484.0,37.69,37.71,37.45,37.46,380484.0
2019-05-21 12:00:00,37.45,37.56,37.45,37.52,206941.0,37.45,37.56,37.45,37.52,206941.0
2019-05-21 12:30:00,37.52,37.53,37.41,37.5,268368.0,37.52,37.53,37.41,37.5,268368.0
2019-05-21 13:00:00,37.49,37.55,37.48,37.52,204771.0,37.49,37.55,37.48,37.52,204771.0
2019-05-21 13:30:00,37.52,37.58,37.5,37.58,281646.0,37.52,37.58,37.5,37.58,281646.0
2019-05-21 14:00:00,37.58,37.62,37.51,37.56,238642.0,37.58,37.62,37.51,37.56,238642.0
2019-05-21 14:30:00,37.57,37.58,37.52,37.55,218144.0,37.57,37.58,37.52,37.55,218144.0
2019-05-21 15:00:00,37.54,37.59,37.52,37.55,229474.0,37.54,37.59,37.52,37.55,229474.0
2019-05-21 15:30:00,37.55,37.7,37.54,37.7,1205174.0,37.55,37.7,37.54,37.7,1205174.0
2019-05-22 09:30:00,37.65,37.81,37.51,37.78,262863.0,37.65,37.81,37.51,37.78,262863.0
2019-05-22 10:00:00,37.77,37.8,37.48,37.55,260676.0,37.77,37.8,37.48,37.55,260676.0
2019-05-22 10:30:00,37.55,37.59,37.47,37.55,158464.0,37.55,37.59,37.47,37.55,158464.0
2019-05-22 11:00:00,37.55,37.58,37.44,37.58,171747.0,37.55,37.58,37.44,37.58,171747.0
2019-05-22 11:30:00,37.58,37.64,37.55,37.63,173094.0,37.58,37.64,37.55,37.63,173094.0
2019-05-22 12:00:00,37.63,37.68,37.58,37.63,117015.0,37.63,37.68,37.58,37.63,117015.0
2019-05-22 12:30:00,37.63,37.64,37.58,37.59,95676.0,37.63,37.64,37.58,37.59,95676.0
2019-05-22 13:00:00,37.59,37.68,37.51,37.65,193998.0,37.59,37.68,37.51,37.65,193998.0
2019-05-22 13:30:00,37.65,37.8,37.62,37.79,117010.0,37.65,37.8,37.62,37.79,117010.0
2019-05-22 14:00:00,37.78,37.84,37.74,37.79,124541.0,37.78,37.84,37.74,37.79,124541.0
2019-05-22 14:30:00,37.8,37.89,37.79,37.86,210598.0,37.8,37.89,37.79,37.86,210598.0
2019-05-22 15:00:00,37.86,37.87,37.75,37.78,198905.0,37.86,37.87,37.75,37.78,198905.0
2019-05-22 15:30:00,37.77,37.83,37.72,37.73,588420.0,37.77,37.83,37.72,37.73,588420.0
2019-05-23 09:30:00,37.68,37.74,37.42,37.74,492668.0,37.68,37.74,37.42,37.74,492668.0
2019-05-23 10:00:00,37.73,37.8,37.53,37.74,390720.0,37.73,37.8,37.53,37.74,390720.0
2019-05-23 10:30:00,37.74,37.8,37.6,37.6,320982.0,37.74,37.8,37.6,37.6,320982.0
2019-05-23 11:00:00,37.61,37.65,37.45,37.52,257373.0,37.61,37.65,37.45,37.52,257373.0
2019-05-23 11:30:00,37.52,37.53,37.34,37.38,206098.0,37.52,37.53,37.34,37.38,206098.0
2019-05-23 12:00:00,37.38,37.52,37.35,37.38,214904.0,37.38,37.52,37.35,37.38,214904.0
2019-05-23 12:30:00,37.39,37.61,37.39,37.59,298313.0,37.39,37.61,37.39,37.59,298313.0
2019-05-23 13:00:00,37.58,37.69,37.52,37.65,180521.0,37.58,37.69,37.52,37.65,180521.0
2019-05-23 13:30:00,37.64,37.67,37.52,37.57,195715.0,37.64,37.67,37.52,37.57,195715.0
2019-05-23 14:00:00,37.57,37.58,37.35,37.36,263354.0,37.57,37.58,37.35,37.36,263354.0
2019-05-23 14:30:00,37.36,37.42,37.29,37.39,290728.0,37.36,37.42,37.29,37.39,290728.0
2019-05-23 15:00:00,37.39,37.67,37.37,37.62,686267.0,37.39,37.67,37.37,37.62,686267.0
2019-05-23 15:30:00,37.62,37.81,37.56,37.79,1289881.0,37.62,37.81,37.56,37.79,1289881.0
2019-05-24 09:30:00,37.7,38.27,37.67,38.27,718561.0,37.7,38.27,37.67,38.27,718561.0
2019-05-24 10:00:00,38.26,38.58,38.24,38.56,746047.0,38.26,38.58,38.24,38.56,746047.0
2019-05-24 10:30:00,38.55,38.65,38.38,38.39,689731.0,38.55,38.65,38.38,38.39,689731.0
2019-05-24 11:00:00,38.37,38.46,38.28,38.41,597805.0,38.37,38.46,38.28,38.41,597805.0
2019-05-24 11:30:00,38.41,38.53,38.34,38.53,341694.0,38.41,38.53,38.34,38.53,341694.0
2019-05-24 12:00:00,38.53,38.62,38.45,38.52,431551.0,38.53,38.62,38.45,38.52,431551.0
2019-05-24 12:30:00,38.52,38.63,38.51,38.63,240954.0,38.52,38.63,38.51,38.63,240954.0
2019-05-24 13:00:00,38.63,38.65,38.56,38.61,356454.0,38.63,38.65,38.56,38.61,356454.0
2019-05-24 13:30:00,38.61,38.64,38.47,38.47,404581.0,38.61,38.64,38.47,38.47,404581.0
2019-05-24 14:00:00,38.47,38.5,38.4,38.48,326382.0,38.47,38.5,38.4,38.48,326382.0
2019-05-24 14:30:00,38.48,38.5,38.42,38.45,274518.0,38.48,38.5,38.42,38.45,274518.0
2019-05-24 15:00:00,38.46,38.51,38.42,38.5,299026.0,38.46,38.51,38.42,38.5,299026.0
2019-05-24 15:30:00,38.5,38.54,38.45,38.48,1441676.0,38.5,38.54,38.45,38.48,1441676.0
2019-05-28 09:30:00,38.54,39.12,38.54,39.12,657563.0,38.54,39.12,38.54,39.12,657563.0
2019-05-28 10:00:00,39.13,39.16,38.77,38.84,619911.0,39.13,39.16,38.77,38.84,619911.0
2019-05-28 10:30:00,38.83,38.91,38.74,38.85,485222.0,38.83,38.91,38.74,38.85,485222.0
2019-05-28 11:00:00,38.85,38.98,38.79,38.83,428493.0,38.85,38.98,38.79,38.83,428493.0
2019-05-28 11:30:00,38.83,38.93,38.76,38.91,318396.0,38.83,38.93,38.76,38.91,318396.0
2019-05-28 12:00:00,38.91,38.95,38.86,38.95,264279.0,38.91,38.95,38.86,38.95,264279.0
2019-05-28 12:30:00,38.95,39.11,38.93,39.01,442165.0,38.95,39.11,38.93,39.01,442165.0
2019-05-28 13:00:00,39.02,39.04,38.9,38.91,247194.0,39.02,39.04,38.9,38.91,247194.0
2019-05-28 13:30:00,38.91,38.95,38.85,38.86,335157.0,38.91,38.95,38.85,38.86,335157.0
2019-05-28 14:00:00,38.86,38.92,38.83,38.89,317778.0,38.86,38.92,38.83,38.89,317778.0
2019-05-28 14:30:00,38.88,38.9,38.68,38.76,779256.0,38.88,38.9,38.68,38.76,779256.0
2019-05-28 15:00:00,38.75,38.76,38.57,38.58,873345.0,38.75,38.76,38.57,38.58,873345.0
2019-05-28 15:30:00,38.58,38.58,38.33,38.42,1860882.0,38.58,38.58,38.33,38.42,1860882.0
2019-05-29 09:30:00,38.4,38.5,38.09,38.31,455051.0,38.4,38.5,38.09,38.31,455051.0
2019-05-29 10:00:00,38.3,38.35,38.2,38.29,344902.0,38.3,38.35,38.2,38.29,344902.0
2019-05-29 10:30:00,38.27,38.41,38.05,38.09,239141.0,38.27,38.41,38.05,38.09,239141.0
2019-05-29 11:00:00,38.09,38.22,37.98,38.02,286563.0,38.09,38.22,37.98,38.02,286563.0
2019-05-29 11:30:00,38.01,38.05,37.87,37.93,328856.0,38.01,38.05,37.87,37.93,328856.0
2019-05-29 12:00:00,37.94,37.96,37.83,37.9,245905.0,37.94,37.96,37.83,37.9,245905.0
2019-05-29 12:30:00,37.9,37.92,37.71,37.73,236328.0,37.9,37.92,37.71,37.73,236328.0
2019-05-29 13:00:00,37.74,37.93,37.7,37.86,274018.0,37.74,37.93,37.7,37.86,274018.0
2019-05-29 13:30:00,37.86,38.08,37.82,38.03,484652.0,37.86,38.08,37.82,38.03,484652.0
2019-05-29 14:00:00,38.03,38.12,38.0,38.11,204350.0,38.03,38.12,38.0,38.11,204350.0
2019-05-29 14:30:00,38.11,38.11,37.92,38.01,332353.0,38.11,38.11,37.92,38.01,332353.0
2019-05-29 15:00:00,38.01,38.04,37.91,38.04,396608.0,38.01,38.04,37.91,38.04,396608.0
2019-05-29 15:30:00,38.04,38.23,38.0,38.07,889520.0,38.04,38.23,38.0,38.07,889520.0
2019-05-30 09:30:00,38.21,38.58,38.02,38.47,457102.0,38.21,38.58,38.02,38.47,457102.0
2019-05-30 10:00:00,38.47,38.65,38.46,38.6,587118.0,38.47,38.65,38.46,38.6,587118.0
2019-05-30 10:30:00,38.61,38.68,38.52,38.57,368401.0,38.61,38.68,38.52,38.57,368401.0
2019-05-30 11:00:00,38.57,38.6,38.49,38.54,472229.0,38.57,38.6,38.49,38.54,472229.0
2019-05-30 11:30:00,38.55,38.59,38.39,38.48,427970.0,38.55,38.59,38.39,38.48,427970.0
2019-05-30 12:00:00,38.47,38.56,38.42,38.48,265411.0,38.47,38.56,38.42,38.48,265411.0
2019-05-30 12:30:00,38.48,38.5,38.38,38.41,254008.0,38.48,38.5,38.38,38.41,254008.0
2019-05-30 13:00:00,38.41,38.45,38.34,38.36,261634.0,38.41,38.45,38.34,38.36,261634.0
2019-05-30 13:30:00,38.36,38.42,38.33,38.34,180036.0,38.36,38.42,38.33,38.34,180036.0
2019-05-30 14:00:00,38.34,38.37,38.27,38.29,261224.0,38.34,38.37,38.27,38.29,261224.0
2019-05-30 14:30:00,38.28,38.4,38.2,38.4,241590.0,38.28,38.4,38.2,38.4,241590.0
2019-05-30 15:00:00,38.4,38.46,38.28,38.45,587133.0,38.4,38.46,38.28,38.45,587133.0
2019-05-30 15:30:00,38.44,38.47,38.36,38.44,724831.0,38.44,38.47,38.36,38.44,724831.0
2019-05-31 09:30:00,38.16,38.25,37.79,37.82,475377.0,38.16,38.25,37.79,37.82,475377.0
2019-05-31 10:00:00,37.81,37.95,37.61,37.84,399306.0,37.81,37.95,37.61,37.84,399306.0
2019-05-31 10:30:00,37.84,38.23,37.84,38.21,684778.0,37.84,38.23,37.84,38.21,684778.0
2019-05-31 11:00:00,38.2,38.39,38.15,38.36,370795.0,38.2,38.39,38.15,38.36,370795.0
2019-05-31 11:30:00,38.36,38.57,38.33,38.51,288406.0,38.36,38.57,38.33,38.51,288406.0
2019-05-31 12:00:00,38.51,38.51,38.3,38.34,126922.0,38.51,38.51,38.3,38.34,126922.0
2019-05-31 12:30:00,38.34,38.39,38.27,38.3,116859.0,38.34,38.39,38.27,38.3,116859.0
2019-05-31 13:00:00,38.3,38.55,38.29,38.55,176471.0,38.3,38.55,38.29,38.55,176471.0
2019-05-31 13:30:00,38.54,38.56,38.47,38.52,300238.0,38.54,38.56,38.47,38.52,300238.0
2019-05-31 14:00:00,38.52,38.53,38.4,38.45,300998.0,38.52,38.53,38.4,38.45,300998.0
2019-05-31 14:30:00,38.45,38.59,38.42,38.53,323037.0,38.45,38.59,38.42,38.53,323037.0
2019-05-31 15:00:00,38.53,38.53,38.39,38.45,352348.0,38.53,38.53,38.39,38.45,352348.0
2019-05-31 15:30:00,38.45,38.49,38.33,38.41,951806.0,38.45,38.49,38.33,38.41,951806.0
2019-06-03 09:30:00,38.48,38.67,38.21,38.21,366578.0,38.48,38.67,38.21,38.21,366578.0
2019-06-03 10:00:00,38.2,38.49,38.08,38.48,259965.0,38.2,38.49,38.08,38.48,259965.0
2019-06-03 10:30:00,38.48,38.58,38.4,38.42,242933.0,38.48,38.58,38.4,38.42,242933.0
2019-06-03 11:00:00,38.42,38.56,38.42,38.53,237650.0,38.42,38.56,38.42,38.53,237650.0
2019-06-03 11:30:00,38.52,38.53,38.33,38.37,179328.0,38.52,38.53,38.33,38.37,179328.0
2019-06-03 12:00:00,38.36,38.42,38.25,38.28,180929.0,38.36,38.42,38.25,38.28,180929.0
2019-06-03 12:30:00,38.29,38.37,38.24,38.24,118573.0,38.29,38.37,38.24,38.24,118573.0
2019-06-03 13:00:00,38.24,38.58,38.19,38.43,234165.0,38.24,38.58,38.19,38.43,234165.0
2019-06-03 13:30:00,38.44,38.46,38.28,38.44,232633.0,38.44,38.46,38.28,38.44,232633.0
2019-06-03 14:00:00,38.45,38.48,38.39,38.47,193521.0,38.45,38.48,38.39,38.47,193521.0
2019-06-03 14:30:00,38.48,38.5,38.3,38.35,251110.0,38.48,38.5,38.3,38.35,251110.0
2019-06-03 15:00:00,38.34,38.35,38.15,38.2,408788.0,38.34,38.35,38.15,38.2,408788.0
2019-06-03 15:30:00,38.19,38.39,38.14,38.3,829156.0,38.19,38.39,38.14,38.3,829156.0
2019-06-04 09:30:00,38.76,38.76,38.51,38.54,372462.0,38.76,38.76,38.51,38.54,372462.0
2019-06-04 10:00:00,38.54,38.6,38.24,38.47,464647.0,38.54,38.6,38.24,38.47,464647.0
2019-06-04 10:30:00,38.47,38.48,38.21,38.31,207477.0,38.47,38.48,38.21,38.31,207477.0
2019-06-04 11:00:00,38.3,38.37,38.25,38.36,282884.0,38.3,38.37,38.25,38.36,282884.0
2019-06-04 11:30:00,38.37,38.57,38.37,38.54,262962.0,38.37,38.57,38.37,38.54,262962.0
2019-06-04 12:00:00,38.54,38.68,38.52,38.68,245264.0,38.54,38.68,38.52,38.68,245264.0
2019-06-04 12:30:00,38.67,38.76,38.63,38.68,159669.0,38.67,38.76,38.63,38.68,159669.0
2019-06-04 13:00:00,38.68,38.84,38.67,38.8,469497.0,38.68,38.84,38.67,38.8,469497.0
2019-06-04 13:30:00,38.8,38.88,38.79,38.86,170277.0,38.8,38.88,38.79,38.86,170277.0
2019-06-04 14:00:00,38.87,38.91,38.82,38.89,238494.0,38.87,38.91,38.82,38.89,238494.0
2019-06-04 14:30:00,38.89,38.9,38.85,38.87,265115.0,38.89,38.9,38.85,38.87,265115.0
2019-06-04 15:00:00,38.87,38.96,38.86,38.94,397489.0,38.87,38.96,38.86,38.94,397489.0
2019-06-04 15:30:00,38.94,39.14,38.92,39.05,1544381.0,38.94,39.14,38.92,39.05,1544381.0
2019-06-05 09:30:00,39.19,39.83,39.17,39.66,1225356.0,39.19,39.83,39.17,39.66,1225356.0
2019-06-05 10:00:00,39.67,39.71,39.35,39.39,821710.0,39.67,39.71,39.35,39.39,821710.0
2019-06-05 10:30:00,39.38,39.6,39.35,39.55,423599.0,39.38,39.6,39.35,39.55,423599.0
2019-06-05 11:00:00,39.56,39.85,39.55,39.78,797983.0,39.56,39.85,39.55,39.78,797983.0
2019-06-05 11:30:00,39.78,39.8,39.68,39.75,342103.0,39.78,39.8,39.68,39.75,342103.0
2019-06-05 12:00:00,39.75,39.92,39.7,39.9,716399.0,39.75,39.92,39.7,39.9,716399.0
2019-06-05 12:30:00,39.89,39.95,39.76,39.9,267384.0,39.89,39.95,39.76,39.9,267384.0
2019-06-05 13:00:00,39.9,40.05,39.89,40.05,416683.0,39.9,40.05,39.89,40.05,416683.0
2019-06-05 13:30:00,40.05,40.06,39.91,39.94,420801.0,40.05,40.06,39.91,39.94,420801.0
2019-06-05 14:00:00,39.94,40.13,39.92,40.0,700507.0,39.94,40.13,39.92,40.0,700507.0
2019-06-05 14:30:00,39.99,40.04,39.94,40.01,617868.0,39.99,40.04,39.94,40.01,617868.0
2019-06-05 15:00:00,40.0,40.08,39.99,40.05,686007.0,40.0,40.08,39.99,40.05,686007.0
2019-06-05 15:30:00,40.04,40.16,40.0,40.02,1317187.0,40.04,40.16,40.0,40.02,1317187.0
2019-06-06 09:30:00,40.12,40.16,39.63,39.93,1384754.0,40.12,40.16,39.63,39.93,1384754.0
2019-06-06 10:00:00,39.92,40.42,39.91,40.25,689701.0,39.92,40.42,39.91,40.25,689701.0
2019-06-06 10:30:00,40.26,40.45,40.25,40.31,657766.0,40.26,40.45,40.25,40.31,657766.0
2019-06-06 11:00:00,40.31,40.43,40.21,40.4,515983.0,40.31,40.43,40.21,40.4,515983.0
2019-06-06 11:30:00,40.39,40.47,40.32,40.36,531898.0,40.39,40.47,40.32,40.36,531898.0
2019-06-06 12:00:00,40.35,40.44,40.28,40.42,413535.0,40.35,40.44,40.28,40.42,413535.0
2019-06-06 12:30:00,40.41,40.45,40.34,40.45,208352.0,40.41,40.45,40.34,40.45,208352.0
2019-06-06 13:00:00,40.45,40.5,40.4,40.47,453540.0,40.45,40.5,40.4,40.47,453540.0
2019-06-06 13:30:00,40.47,40.54,40.44,40.48,464007.0,40.47,40.54,40.44,40.48,464007.0
2019-06-06 14:00:00,40.48,40.52,40.33,40.38,604366.0,40.48,40.52,40.33,40.38,604366.0
2019-06-06 14:30:00,40.38,40.51,40.32,40.46,719264.0,40.38,40.51,40.32,40.46,719264.0
2019-06-06 15:00:00,40.46,40.62,40.43,40.6,604108.0,40.46,40.62,40.43,40.6,604108.0
2019-06-06 15:30:00,40.6,40.94,40.48,40.55,2366466.0,40.6,40.94,40.48,40.55,2366466.0
2019-06-07 09:30:00,40.83,41.23,40.75,41.2,1036143.0,40.83,41.23,40.75,41.2,1036143.0
2019-06-07 10:00:00,41.2,41.38,41.15,41.36,520704.0,41.2,41.38,41.15,41.36,520704.0
2019-06-07 10:30:00,41.36,41.5,41.32,41.48,604059.0,41.36,41.5,41.32,41.48,604059.0
2019-06-07 11:00:00,41.48,41.5,41.36,41.38,589592.0,41.48,41.5,41.36,41.38,589592.0
2019-06-07 11:30:00,41.38,41.44,41.36,41.43,358804.0,41.38,41.44,41.36,41.43,358804.0
2019-06-07 12:00:00,41.42,41.56,41.39,41.55,313268.0,41.42,41.56,41.39,41.55,313268.0
2019-06-07 12:30:00,41.55,41.64,41.54,41.57,450782.0,41.55,41.64,41.54,41.57,450782.0
2019-06-07 13:00:00,41.57,41.59,41.47,41.5,345662.0,41.57,41.59,41.47,41.5,345662.0
2019-06-07 13:30:00,41.5,41.58,41.49,41.51,305663.0,41.5,41.58,41.49,41.51,305663.0
2019-06-07 14:00:00,41.5,41.57,41.44,41.49,509523.0,41.5,41.57,41.44,41.49,509523.0
2019-06-07 14:30:00,41.49,41.51,41.3,41.3,559343.0,41.49,41.51,41.3,41.3,559343.0
2019-06-07 15:00:00,41.29,41.35,41.26,41.3,878317.0,41.29,41.35,41.26,41.3,878317.0
2019-06-07 15:30:00,41.3,41.38,41.16,41.28,2059798.0,41.3,41.38,41.16,41.28,2059798.0
2019-06-10 09:30:00,41.18,41.79,41.18,41.55,1080353.0,41.18,41.79,41.18,41.55,1080353.0
2019-06-10 10:00:00,41.54,41.64,41.2,41.33,828160.0,41.54,41.64,41.2,41.33,828160.0
2019-06-10 10:30:00,41.33,41.47,41.27,41.43,580072.0,41.33,41.47,41.27,41.43,580072.0
2019-06-10 11:00:00,41.43,41.48,41.28,41.41,326709.0,41.43,41.48,41.28,41.41,326709.0
2019-06-10 11:30:00,41.41,41.53,41.35,41.5,472781.0,41.41,41.53,41.35,41.5,472781.0
2019-06-10 12:00:00,41.5,41.67,41.46,41.66,297683.0,41.5,41.67,41.46,41.66,297683.0
2019-06-10 12:30:00,41.66,41.66,41.58,41.6,272455.0,41.66,41.66,41.58,41.6,272455.0
2019-06-10 13:00:00,41.61,41.73,41.6,41.65,282545.0,41.61,41.73,41.6,41.65,282545.0
2019-06-10 13:30:00,41.66,41.68,41.52,41.53,495489.0,41.66,41.68,41.52,41.53,495489.0
2019-06-10 14:00:00,41.54,41.56,41.45,41.48,284324.0,41.54,41.56,41.45,41.48,284324.0
2019-06-10 14:30:00,41.48,41.54,41.46,41.49,287897.0,41.48,41.54,41.46,41.49,287897.0
2019-06-10 15:00:00,41.49,41.54,41.45,41.48,375358.0,41.49,41.54,41.45,41.48,375358.0
2019-06-10 15:30:00,41.48,41.57,41.44,41.45,914776.0,41.48,41.57,41.44,41.45,914776.0
2019-06-11 09:30:00,41.68,42.0,41.52,41.59,526914.0,41.68,42.0,41.52,41.59,526914.0
2019-06-11 10:00:00,41.59,41.63,41.43,41.5,620537.0,41.59,41.63,41.43,41.5,620537.0
2019-06-11 10:30:00,41.49,41.5,41.03,41.18,1198458.0,41.49,41.5,41.03,41.18,1198458.0
2019-06-11 11:00:00,41.19,41.22,41.03,41.07,752243.0,41.19,41.22,41.03,41.07,752243.0
2019-06-11 11:30:00,41.08,41.2,41.06,41.13,469906.0,41.08,41.2,41.06,41.13,469906.0
2019-06-11 12:00:00,41.12,41.14,40.96,41.05,311864.0,41.12,41.14,40.96,41.05,311864.0
2019-06-11 12:30:00,41.05,41.08,40.9,40.91,244971.0,41.05,41.08,40.9,40.91,244971.0
2019-06-11 13:00:00,40.9,41.0,40.82,40.87,455710.0,40.9,41.0,40.82,40.87,455710.0
2019-06-11 13:30:00,40.87,41.03,40.83,41.03,273782.0,40.87,41.03,40.83,41.03,273782.0
2019-06-11 14:00:00,41.04,41.07,40.97,41.03,337377.0,41.04,41.07,40.97,41.03,337377.0
2019-06-11 14:30:00,41.03,41.04,40.97,41.0,241034.0,41.03,41.04,40.97,41.0,241034.0
2019-06-11 15:00:00,41.0,41.16,40.98,41.16,395333.0,41.0,41.16,40.98,41.16,395333.0
2019-06-11 15:30:00,41.15,41.28,41.13,41.17,1141553.0,41.15,41.28,41.13,41.17,1141553.0
2019-06-12 09:30:00,41.14,41.48,41.03,41.07,471197.0,41.14,41.48,41.03,41.07,471197.0
2019-06-12 10:00:00,41.07,41.11,40.7,40.74,548803.0,41.07,41.11,40.7,40.74,548803.0
2019-06-12 10:30:00,40.74,40.85,40.62,40.62,484469.0,40.74,40.85,40.62,40.62,484469.0
2019-06-12 11:00:00,40.63,40.67,40.45,40.51,564956.0,40.63,40.67,40.45,40.51,564956.0
2019-06-12 11:30:00,40.5,40.63,40.48,40.52,493491.0,40.5,40.63,40.48,40.52,493491.0
2019-06-12 12:00:00,40.53,40.74,40.52,40.73,198493.0,40.53,40.74,40.52,40.73,198493.0
2019-06-12 12:30:00,40.74,40.86,40.7,40.84,160382.0,40.74,40.86,40.7,40.84,160382.0
2019-06-12 13:00:00,40.84,40.88,40.78,40.84,176422.0,40.84,40.88,40.78,40.84,176422.0
2019-06-12 13:30:00,40.84,40.85,40.75,40.77,196246.0,40.84,40.85,40.75,40.77,196246.0
2019-06-12 14:00:00,40.76,40.82,40.7,40.71,250655.0,40.76,40.82,40.7,40.71,250655.0
2019-06-12 14:30:00,40.71,40.82,40.7,40.77,253789.0,40.71,40.82,40.7,40.77,253789.0
2019-06-12 15:00:00,40.78,40.87,40.77,40.8,545139.0,40.78,40.87,40.77,40.8,545139.0
2019-06-12 15:30:00,40.8,40.84,40.75,40.82,1316238.0,40.8,40.84,40.75,40.82,1316238.0
2019-06-13 09:30:00,40.81,40.96,40.6,40.78,448515.0,40.81,40.96,40.6,40.78,448515.0
2019-06-13 10:00:00,40.79,40.79,40.53,40.7,872406.0,40.79,40.79,40.53,40.7,872406.0
2019-06-13 10:30:00,40.71,40.74,40.54,40.58,440620.0,40.71,40.74,40.54,40.58,440620.0
2019-06-13 11:00:00,40.58,40.78,40.57,40.75,365996.0,40.58,40.78,40.57,40.75,365996.0
2019-06-13 11:30:00,40.75,40.83,40.71,40.76,363917.0,40.75,40.83,40.71,40.76,363917.0
2019-06-13 12:00:00,40.77,40.77,40.6,40.61,175835.0,40.77,40.77,40.6,40.61,175835.0
2019-06-13 12:30:00,40.61,40.77,40.6,40.69,323924.0,40.61,40.77,40.6,40.69,323924.0
2019-06-13 13:00:00,40.7,40.74,40.61,40.66,300233.0,40.7,40.74,40.61,40.66,300233.0
2019-06-13 13:30:00,40.66,40.69,40.59,40.61,256915.0,40.66,40.69,40.59,40.61,256915.0
2019-06-13 14:00:00,40.61,40.62,40.41,40.55,524935.0,40.61,40.62,40.41,40.55,524935.0
2019-06-13 14:30:00,40.55,40.59,40.47,40.54,250311.0,40.55,40.59,40.47,40.54,250311.0
2019-06-13 15:00:00,40.53,40.54,40.38,40.53,580227.0,40.53,40.54,40.38,40.53,580227.0
2019-06-13 15:30:00,40.53,40.68,40.51,40.66,1074927.0,40.53,40.68,40.51,40.66,1074927.0
2019-06-14 09:30:00,40.76,40.95,40.65,40.79,624903.0,40.76,40.95,40.65,40.79,624903.0
2019-06-14 10:00:00,40.77,40.83,40.53,40.55,353672.0,40.77,40.83,40.53,40.55,353672.0
2019-06-14 10:30:00,40.55,40.63,40.44,40.5,232794.0,40.55,40.63,40.44,40.5,232794.0
2019-06-14 11:00:00,40.5,40.6,40.46,40.59,293029.0,40.5,40.6,40.46,40.59,293029.0
2019-06-14 11:30:00,40.6,40.7,40.54,40.65,454270.0,40.6,40.7,40.54,40.65,454270.0
2019-06-14 12:00:00,40.65,40.73,40.62,40.64,195876.0,40.65,40.73,40.62,40.64,195876.0
2019-06-14 12:30:00,40.64,40.67,40.55,40.62,257525.0,40.64,40.67,40.55,40.62,257525.0
2019-06-14 13:00:00,40.62,40.63,40.49,40.5,101954.0,40.62,40.63,40.49,40.5,101954.0
2019-06-14 13:30:00,40.5,40.5,40.4,40.42,137915.0,40.5,40.5,40.4,40.42,137915.0
2019-06-14 14:00:00,40.42,40.42,40.33,40.37,249533.0,40.42,40.42,40.33,40.37,249533.0
2019-06-14 14:30:00,40.37,40.39,40.34,40.34,182246.0,40.37,40.39,40.34,40.34,182246.0
2019-06-14 15:00:00,40.34,40.47,40.33,40.47,216009.0,40.34,40.47,40.33,40.47,216009.0
2019-06-14 15:30:00,40.47,40.53,40.41,40.43,706228.0,40.47,40.53,40.41,40.43,706228.0
2019-06-17 09:30:00,40.46,40.64,40.39,40.5,320260.0,40.46,40.64,40.39,40.5,320260.0
2019-06-17 10:00:00,40.49,40.59,40.41,40.53,200089.0,40.49,40.59,40.41,40.53,200089.0
2019-06-17 10:30:00,40.54,40.57,40.35,40.4,266368.0,40.54,40.57,40.35,40.4,266368.0
2019-06-17 11:00:00,40.41,40.64,40.33,40.53,366953.0,40.41,40.64,40.33,40.53,366953.0
2019-06-17 11:30:00,40.52,40.52,40.33,40.34,125579.0,40.52,40.52,40.33,40.34,125579.0
2019-06-17 12:00:00,40.33,40.57,40.32,40.57,105511.0,40.33,40.57,40.32,40.57,105511.0
2019-06-17 12:30:00,40.57,40.6,40.5,40.6,97116.0,40.57,40.6,40.5,40.6,97116.0
2019-06-17 13:00:00,40.6,40.61,40.52,40.52,133150.0,40.6,40.61,40.52,40.52,133150.0
2019-06-17 13:30:00,40.52,40.67,40.52,40.65,95837.0,40.52,40.67,40.52,40.65,95837.0
2019-06-17 14:00:00,40.65,40.71,40.6,40.63,141460.0,40.65,40.71,40.6,40.63,141460.0
2019-06-17 14:30:00,40.64,40.67,40.6,40.64,129897.0,40.64,40.67,40.6,40.64,129897.0
2019-06-17 15:00:00,40.63,40.7,40.61,40.69,131966.0,40.63,40.7,40.61,40.69,131966.0
2019-06-17 15:30:00,40.69,40.74,40.62,40.7,752696.0,40.69,40.74,40.62,40.7,752696.0
2019-06-18 09:30:00,41.04,41.38,40.91,41.27,550594.0,41.04,41.38,40.91,41.27,550594.0
2019-06-18 10:00:00,41.27,41.51,41.25,41.49,511173.0,41.27,41.51,41.25,41.49,511173.0
2019-06-18 10:30:00,41.49,41.69,41.46,41.64,290234.0,41.49,41.69,41.46,41.64,290234.0
2019-06-18 11:00:00,41.64,41.69,41.41,41.51,274268.0,41.64,41.69,41.41,41.51,274268.0
2019-06-18 11:30:00,41.51,41.56,41.39,41.44,169617.0,41.51,41.56,41.39,41.44,169617.0
2019-06-18 12:00:00,41.44,41.53,41.43,41.47,140600.0,41.44,41.53,41.43,41.47,140600.0
2019-06-18 12:30:00,41.46,41.46,41.37,41.41,130614.0,41.46,41.46,41.37,41.41,130614.0
2019-06-18 13:00:00,41.41,41.41,41.22,41.23,183189.0,41.41,41.41,41.22,41.23,183189.0
2019-06-18 13:30:00,41.24,41.24,41.13,41.14,229635.0,41.24,41.24,41.13,41.14,229635.0
2019-06-18 14:00:00,41.14,41.21,41.13,41.16,279748.0,41.14,41.21,41.13,41.16,279748.0
2019-06-18 14:30:00,41.16,41.16,41.0,41.02,253067.0,41.16,41.16,41.0,41.02,253067.0
2019-06-18 15:00:00,41.03,41.06,40.96,40.98,308557.0,41.03,41.06,40.96,40.98,308557.0
2019-06-18 15:30:00,40.98,41.01,40.88,40.95,914762.0,40.98,41.01,40.88,40.95,914762.0
2019-06-19 09:30:00,40.8,41.05,40.58,40.98,486428.0,40.8,41.05,40.58,40.98,486428.0
2019-06-19 10:00:00,40.99,41.27,40.99,41.24,197376.0,40.99,41.27,40.99,41.24,197376.0
2019-06-19 10:30:00,41.23,41.24,41.12,41.2,204470.0,41.23,41.24,41.12,41.2,204470.0
2019-06-19 11:00:00,41.21,41.32,41.19,41.3,187249.0,41.21,41.32,41.19,41.3,187249.0
2019-06-19 11:30:00,41.31,41.42,41.27,41.4,224668.0,41.31,41.42,41.27,41.4,224668.0
2019-06-19 12:00:00,41.4,41.4,41.27,41.32,171898.0,41.4,41.4,41.27,41.32,171898.0
2019-06-19 12:30:00,41.31,41.34,41.28,41.29,103495.0,41.31,41.34,41.28,41.29,103495.0
2019-06-19 13:00:00,41.29,41.44,41.26,41.43,232852.0,41.29,41.44,41.26,41.43,232852.0
2019-06-19 13:30:00,41.44,41.47,41.39,41.41,163892.0,41.44,41.47,41.39,41.41,163892.0
2019-06-19 14:00:00,41.42,41.59,41.31,41.55,352364.0,41.42,41.59,41.31,41.55,352364.0
2019-06-19 14:30:00,41.55,41.65,41.44,41.55,280572.0,41.55,41.65,41.44,41.55,280572.0
2019-06-19 15:00:00,41.55,41.71,41.54,41.66,336112.0,41.55,41.71,41.54,41.66,336112.0
2019-06-19 15:30:00,41.66,41.77,41.64,41.66,968062.0,41.66,41.77,41.64,41.66,968062.0
2019-06-20 09:30:00,41.99,42.4,41.77,41.82,681512.0,41.99,42.4,41.77,41.82,681512.0
2019-06-20 10:00:00,41.82,42.14,41.78,42.09,652505.0,41.82,42.14,41.78,42.09,652505.0
2019-06-20 10:30:00,42.1,42.1,41.82,41.83,254806.0,42.1,42.1,41.82,41.83,254806.0
2019-06-20 11:00:00,41.84,41.91,41.66,41.69,358342.0,41.84,41.91,41.66,41.69,358342.0
2019-06-20 11:30:00,41.69,41.83,41.62,41.81,266318.0,41.69,41.83,41.62,41.81,266318.0
2019-06-20 12:00:00,41.82,41.83,41.49,41.73,216661.0,41.82,41.83,41.49,41.73,216661.0
2019-06-20 12:30:00,41.73,41.76,41.64,41.74,134850.0,41.73,41.76,41.64,41.74,134850.0
2019-06-20 13:00:00,41.75,41.88,41.74,41.87,139017.0,41.75,41.88,41.74,41.87,139017.0
2019-06-20 13:30:00,41.88,41.9,41.72,41.72,425630.0,41.88,41.9,41.72,41.72,425630.0
2019-06-20 14:00:00,41.72,41.75,41.64,41.68,227081.0,41.72,41.75,41.64,41.68,227081.0
2019-06-20 14:30:00,41.68,41.89,41.68,41.87,212052.0,41.68,41.89,41.68,41.87,212052.0
2019-06-20 15:00:00,41.87,41.92,41.82,41.9,251292.0,41.87,41.92,41.82,41.9,251292.0
2019-06-20 15:30:00,41.89,41.96,41.78,41.86,825350.0,41.89,41.96,41.78,41.86,825350.0
2019-06-21 09:30:00,41.8,41.8,41.44,41.58,1077445.0,41.8,41.8,41.44,41.58,1077445.0
2019-06-21 10:00:00,41.59,41.72,41.57,41.61,143645.0,41.59,41.72,41.57,41.61,143645.0
2019-06-21 10:30:00,41.61,41.74,41.61,41.66,113573.0,41.61,41.74,41.61,41.66,113573.0
2019-06-21 11:00:00,41.66,41.83,41.6,41.61,1024206.0,41.66,41.83,41.6,41.61,1024206.0
2019-06-21 11:30:00,41.6,41.69,41.37,41.45,233619.0,41.6,41.69,41.37,41.45,233619.0
2019-06-21 12:00:00,41.46,41.5,41.32,41.34,161010.0,41.46,41.5,41.32,41.34,161010.0
2019-06-21 12:30:00,41.34,41.44,41.33,41.43,147727.0,41.34,41.44,41.33,41.43,147727.0
2019-06-21 13:00:00,41.44,41.47,41.35,41.41,176303.0,41.44,41.47,41.35,41.41,176303.0
2019-06-21 13:30:00,41.41,41.53,41.41,41.51,109865.0,41.41,41.53,41.41,41.51,109865.0
2019-06-21 14:00:00,41.51,41.64,41.5,41.61,230422.0,41.51,41.64,41.5,41.61,230422.0
2019-06-21 14:30:00,41.62,41.7,41.61,41.66,367382.0,41.62,41.7,41.61,41.66,367382.0
2019-06-21 15:00:00,41.66,41.71,41.63,41.69,236030.0,41.66,41.71,41.63,41.69,236030.0
2019-06-21 15:30:00,41.69,41.86,41.67,41.69,943750.0,41.69,41.86,41.67,41.69,943750.0
2019-06-24 09:30:00,41.57,41.9,41.52,41.62,292603.0,41.57,41.9,41.52,41.62,292603.0
2019-06-24 10:00:00,41.63,41.91,41.62,41.88,365334.0,41.63,41.91,41.62,41.88,365334.0
2019-06-24 10:30:00,41.88,41.91,41.8,41.86,202279.0,41.88,41.91,41.8,41.86,202279.0
2019-06-24 11:00:00,41.87,42.0,41.75,41.83,505531.0,41.87,42.0,41.75,41.83,505531.0
2019-06-24 11:30:00,41.83,41.93,41.75,41.75,154388.0,41.83,41.93,41.75,41.75,154388.0
2019-06-24 12:00:00,41.74,41.77,41.66,41.76,101749.0,41.74,41.77,41.66,41.76,101749.0
2019-06-24 12:30:00,41.76,41.82,41.75,41.78,88304.0,41.76,41.82,41.75,41.78,88304.0
2019-06-24 13:00:00,41.8,41.85,41.74,41.84,135058.0,41.8,41.85,41.74,41.84,135058.0
2019-06-24 13:30:00,41.84,41.98,41.83,41.95,417400.0,41.84,41.98,41.83,41.95,417400.0
2019-06-24 14:00:00,41.95,42.03,41.88,41.94,506718.0,41.95,42.03,41.88,41.94,506718.0
2019-06-24 14:30:00,41.94,41.99,41.88,41.9,270601.0,41.94,41.99,41.88,41.9,270601.0
2019-06-24 15:00:00,41.9,41.95,41.81,41.95,166446.0,41.9,41.95,41.81,41.95,166446.0
2019-06-24 15:30:00,41.94,42.02,41.91,42.0,757795.0,41.94,42.02,41.91,42.0,757795.0
2019-06-25 09:30:00,42.06,42.23,41.91,42.15,490256.0,42.06,42.23,41.91,42.15,490256.0
2019-06-25 10:00:00,42.16,42.3,42.0,42.29,499463.0,42.16,42.3,42.0,42.29,499463.0
2019-06-25 10:30:00,42.28,42.32,42.06,42.14,472340.0,42.28,42.32,42.06,42.14,472340.0
2019-06-25 11:00:00,42.14,42.19,42.08,42.16,380145.0,42.14,42.19,42.08,42.16,380145.0
2019-06-25 11:30:00,42.17,42.2,42.08,42.17,254451.0,42.17,42.2,42.08,42.17,254451.0
2019-06-25 12:00:00,42.18,42.3,42.12,42.14,155477.0,42.18,42.3,42.12,42.14,155477.0
2019-06-25 12:30:00,42.15,42.17,42.08,42.13,297024.0,42.15,42.17,42.08,42.13,297024.0
2019-06-25 13:00:00,42.13,42.15,42.03,42.11,403738.0,42.13,42.15,42.03,42.11,403738.0
2019-06-25 13:30:00,42.1,42.18,42.0,42.0,206873.0,42.1,42.18,42.0,42.0,206873.0
2019-06-25 14:00:00,42.01,42.05,41.94,41.97,248651.0,42.01,42.05,41.94,41.97,248651.0
2019-06-25 14:30:00,41.96,41.97,41.77,41.86,272391.0,41.96,41.97,41.77,41.86,272391.0
2019-06-25 15:00:00,41.86,41.94,41.84,41.91,260882.0,41.86,41.94,41.84,41.91,260882.0
2019-06-25 15:30:00,41.91,41.94,41.7,41.73,584183.0,41.91,41.94,41.7,41.73,584183.0
2019-06-26 09:30:00,41.69,41.71,40.68,40.69,531670.0,41.69,41.71,40.68,40.69,531670.0
2019-06-26 10:00:00,40.69,41.15,40.67,41.0,980463.0,40.69,41.15,40.67,41.0,980463.0
2019-06-26 10:30:00,41.01,41.25,40.92,41.21,599991.0,41.01,41.25,40.92,41.21,599991.0
2019-06-26 11:00:00,41.22,41.4,41.17,41.35,344145.0,41.22,41.4,41.17,41.35,344145.0
2019-06-26 11:30:00,41.34,41.41,41.27,41.34,281075.0,41.34,41.41,41.27,41.34,281075.0
2019-06-26 12:00:00,41.35,41.41,41.28,41.39,175796.0,41.35,41.41,41.28,41.39,175796.0
2019-06-26 12:30:00,41.39,41.5,41.37,41.43,129080.0,41.39,41.5,41.37,41.43,129080.0
2019-06-26 13:00:00,41.43,41.47,41.34,41.36,136138.0,41.43,41.47,41.34,41.36,136138.0
2019-06-26 13:30:00,41.36,41.48,41.36,41.47,80662.0,41.36,41.48,41.36,41.47,80662.0
2019-06-26 14:00:00,41.46,41.6,41.45,41.6,218087.0,41.46,41.6,41.45,41.6,218087.0
2019-06-26 14:30:00,41.6,41.61,41.39,41.44,169956.0,41.6,41.61,41.39,41.44,169956.0
2019-06-26 15:00:00,41.45,41.49,41.36,41.41,219184.0,41.45,41.49,41.36,41.41,219184.0
2019-06-26 15:30:00,41.4,41.55,41.36,41.38,779962.0,41.4,41.55,41.36,41.38,779962.0
2019-06-27 09:30:00,41.77,41.89,41.52,41.8,489688.0,41.77,41.89,41.52,41.8,489688.0
2019-06-27 10:00:00,41.8,41.85,41.66,41.72,286102.0,41.8,41.85,41.66,41.72,286102.0
2019-06-27 10:30:00,41.73,41.84,41.67,41.74,288784.0,41.73,41.84,41.67,41.74,288784.0
2019-06-27 11:00:00,41.75,41.89,41.7,41.83,455431.0,41.75,41.89,41.7,41.83,455431.0
2019-06-27 11:30:00,41.83,41.9,41.82,41.87,345523.0,41.83,41.9,41.82,41.87,345523.0
2019-06-27 12:00:00,41.87,41.95,41.84,41.9,228139.0,41.87,41.95,41.84,41.9,228139.0
2019-06-27 12:30:00,41.91,41.97,41.89,41.93,232526.0,41.91,41.97,41.89,41.93,232526.0
2019-06-27 13:00:00,41.93,41.96,41.75,41.96,409101.0,41.93,41.96,41.75,41.96,409101.0
2019-06-27 13:30:00,41.96,42.09,41.95,42.05,285934.0,41.96,42.09,41.95,42.05,285934.0
2019-06-27 14:00:00,42.05,42.19,42.04,42.12,507060.0,42.05,42.19,42.04,42.12,507060.0
2019-06-27 14:30:00,42.12,42.21,42.11,42.15,354380.0,42.12,42.21,42.11,42.15,354380.0
2019-06-27 15:00:00,42.15,42.27,42.12,42.23,744314.0,42.15,42.27,42.12,42.23,744314.0
2019-06-27 15:30:00,42.23,42.23,41.93,41.94,2084171.0,42.23,42.23,41.93,41.94,2084171.0
2019-06-28 09:30:00,41.95,42.1,41.87,42.07,537738.0,41.95,42.1,41.87,42.07,537738.0
2019-06-28 10:00:00,42.06,42.13,41.98,42.01,395901.0,42.06,42.13,41.98,42.01,395901.0
2019-06-28 10:30:00,42.01,42.11,41.96,42.03,430926.0,42.01,42.11,41.96,42.03,430926.0
2019-06-28 11:00:00,42.03,42.19,41.98,42.13,423411.0,42.03,42.19,41.98,42.13,423411.0
2019-06-28 11:30:00,42.12,42.19,42.02,42.09,241768.0,42.12,42.19,42.02,42.09,241768.0
2019-06-28 12:00:00,42.09,42.17,42.09,42.14,198976.0,42.09,42.17,42.09,42.14,198976.0
2019-06-28 12:30:00,42.13,42.33,42.1,42.3,327888.0,42.13,42.33,42.1,42.3,327888.0
2019-06-28 13:00:00,42.31,42.47,42.3,42.45,312127.0,42.31,42.47,42.3,42.45,312127.0
2019-06-28 13:30:00,42.44,42.49,42.4,42.43,361404.0,42.44,42.49,42.4,42.43,361404.0
2019-06-28 14:00:00,42.43,42.55,42.42,42.54,339315.0,42.43,42.55,42.42,42.54,339315.0
2019-06-28 14:30:00,42.54,42.57,42.48,42.57,309066.0,42.54,42.57,42.48,42.57,309066.0
2019-06-28 15:00:00,42.57,42.66,42.55,42.63,689150.0,42.57,42.66,42.55,42.63,689150.0
2019-06-28 15:30:00,42.63,43.02,42.59,42.97,2414885.0,42.63,43.02,42.59,42.97,2414885.0
2019-07-01 09:30:00,43.41,43.66,43.01,43.09,1327736.0,43.41,43.66,43.01,43.09,1327736.0
2019-07-01 10:00:00,43.07,43.23,42.94,43.04,634028.0,43.07,43.23,42.94,43.04,634028.0
2019-07-01 10:30:00,43.04,43.12,42.88,42.93,283632.0,43.04,43.12,42.88,42.93,283632.0
2019-07-01 11:00:00,42.93,43.01,42.87,42.89,597882.0,42.93,43.01,42.87,42.89,597882.0
2019-07-01 11:30:00,42.88,42.91,42.7,42.73,391528.0,42.88,42.91,42.7,42.73,391528.0
2019-07-01 12:00:00,42.73,42.9,42.72,42.79,403278.0,42.73,42.9,42.72,42.79,403278.0
2019-07-01 12:30:00,42.79,42.85,42.66,42.69,182575.0,42.79,42.85,42.66,42.69,182575.0
2019-07-01 13:00:00,42.68,42.75,42.63,42.74,200536.0,42.68,42.75,42.63,42.74,200536.0
2019-07-01 13:30:00,42.73,42.85,42.7,42.81,209645.0,42.73,42.85,42.7,42.81,209645.0
2019-07-01 14:00:00,42.8,42.83,42.71,42.72,206229.0,42.8,42.83,42.71,42.72,206229.0
2019-07-01 14:30:00,42.72,42.74,42.66,42.68,206943.0,42.72,42.74,42.66,42.68,206943.0
2019-07-01 15:00:00,42.67,42.86,42.67,42.82,249454.0,42.67,42.86,42.67,42.82,249454.0
2019-07-01 15:30:00,42.82,42.96,42.79,42.91,1375797.0,42.82,42.96,42.79,42.91,1375797.0
2019-07-02 09:30:00,43.05,43.27,42.57,42.63,366773.0,43.05,43.27,42.57,42.63,366773.0
2019-07-02 10:00:00,42.63,42.7,42.53,42.7,532296.0,42.63,42.7,42.53,42.7,532296.0
2019-07-02 10:30:00,42.7,42.75,42.58,42.69,464086.0,42.7,42.75,42.58,42.69,464086.0
2019-07-02 11:00:00,42.69,42.69,42.45,42.55,727387.0,42.69,42.69,42.45,42.55,727387.0
2019-07-02 11:30:00,42.55,42.56,42.37,42.55,704590.0,42.55,42.56,42.37,42.55,704590.0
2019-07-02 12:00:00,42.55,42.64,42.48,42.5,307309.0,42.55,42.64,42.48,42.5,307309.0
2019-07-02 12:30:00,42.5,42.51,42.39,42.45,405030.0,42.5,42.51,42.39,42.45,405030.0
2019-07-02 13:00:00,42.45,42.61,42.39,42.55,485153.0,42.45,42.61,42.39,42.55,485153.0
2019-07-02 13:30:00,42.55,42.7,42.54,42.59,207578.0,42.55,42.7,42.54,42.59,207578.0
2019-07-02 14:00:00,42.6,42.74,42.58,42.63,264150.0,42.6,42.74,42.58,42.63,264150.0
2019-07-02 14:30:00,42.63,42.63,42.47,42.48,231780.0,42.63,42.63,42.47,42.48,231780.0
2019-07-02 15:00:00,42.48,42.54,42.35,42.51,479524.0,42.48,42.54,42.35,42.51,479524.0
2019-07-02 15:30:00,42.51,42.69,42.48,42.68,1143704.0,42.51,42.69,42.48,42.68,1143704.0
2019-07-03 09:30:00,42.73,42.82,42.47,42.54,380188.0,42.73,42.82,42.47,42.54,380188.0
2019-07-03 10:00:00,42.54,42.58,42.37,42.49,376990.0,42.54,42.58,42.37,42.49,376990.0
2019-07-03 10:30:00,42.49,42.59,42.45,42.51,354074.0,42.49,42.59,42.45,42.51,354074.0
2019-07-03 11:00:00,42.51,42.63,42.4,42.47,445725.0,42.51,42.63,42.4,42.47,445725.0
2019-07-03 11:30:00,42.48,42.69,42.46,42.59,249363.0,42.48,42.69,42.46,42.59,249363.0
2019-07-03 12:00:00,42.59,42.64,42.55,42.59,263923.0,42.59,42.64,42.55,42.59,263923.0
2019-07-03 12:30:00,42.59,42.65,42.52,42.64,808589.0,42.59,42.65,42.52,42.64,808589.0
2019-07-05 09:30:00,42.42,42.62,42.3,42.32,564407.0,42.42,42.62,42.3,42.32,564407.0
2019-07-05 10:00:00,42.32,42.59,42.32,42.52,173464.0,42.32,42.59,42.32,42.52,173464.0
2019-07-05 10:30:00,42.52,42.61,42.41,42.51,160555.0,42.52,42.61,42.41,42.51,160555.0
2019-07-05 11:00:00,42.52,42.63,42.41,42.54,190766.0,42.52,42.63,42.41,42.54,190766.0
2019-07-05 11:30:00,42.54,42.59,42.4,42.47,137454.0,42.54,42.59,42.4,42.47,137454.0
2019-07-05 12:00:00,42.46,42.51,42.4,42.44,133519.0,42.46,42.51,42.4,42.44,133519.0
2019-07-05 12:30:00,42.44,42.57,42.43,42.54,78625.0,42.44,42.57,42.43,42.54,78625.0
2019-07-05 13:00:00,42.54,42.57,42.49,42.53,179775.0,42.54,42.57,42.49,42.53,179775.0
2019-07-05 13:30:00,42.54,42.56,42.5,42.51,186948.0,42.54,42.56,42.5,42.51,186948.0
2019-07-05 14:00:00,42.51,42.55,42.48,42.54,161750.0,42.51,42.55,42.48,42.54,161750.0
2019-07-05 14:30:00,42.55,42.7,42.53,42.68,250729.0,42.55,42.7,42.53,42.68,250729.0
2019-07-05 15:00:00,42.68,42.7,42.55,42.58,232629.0,42.68,42.7,42.55,42.58,232629.0
2019-07-05 15:30:00,42.58,42.63,42.52,42.63,877525.0,42.58,42.63,42.52,42.63,877525.0
2019-07-08 09:30:00,42.34,42.48,42.22,42.43,297057.0,42.34,42.48,42.22,42.43,297057.0
2019-07-08 10:00:00,42.44,42.6,42.35,42.48,202091.0,42.44,42.6,42.35,42.48,202091.0
2019-07-08 10:30:00,42.48,42.6,42.42,42.58,204681.0,42.48,42.6,42.42,42.58,204681.0
2019-07-08 11:00:00,42.57,42.72,42.56,42.59,228707.0,42.57,42.72,42.56,42.59,228707.0
2019-07-08 11:30:00,42.59,42.66,42.57,42.59,139890.0,42.59,42.66,42.57,42.59,139890.0
2019-07-08 12:00:00,42.59,42.6,42.46,42.47,164989.0,42.59,42.6,42.46,42.47,164989.0
2019-07-08 12:30:00,42.48,42.56,42.47,42.53,133904.0,42.48,42.56,42.47,42.53,133904.0
2019-07-08 13:00:00,42.53,42.59,42.52,42.54,120573.0,42.53,42.59,42.52,42.54,120573.0
2019-07-08 13:30:00,42.54,42.61,42.53,42.55,176694.0,42.54,42.61,42.53,42.55,176694.0
2019-07-08 14:00:00,42.55,42.57,42.51,42.55,187465.0,42.55,42.57,42.51,42.55,187465.0
2019-07-08 14:30:00,42.55,42.62,42.51,42.59,371395.0,42.55,42.62,42.51,42.59,371395.0
2019-07-08 15:00:00,42.59,42.64,42.56,42.62,396308.0,42.59,42.64,42.56,42.62,396308.0
2019-07-08 15:30:00,42.62,42.67,42.59,42.62,1038182.0,42.62,42.67,42.59,42.62,1038182.0
2019-07-09 09:30:00,42.45,42.81,42.42,42.64,311378.0,42.45,42.81,42.42,42.64,311378.0
2019-07-09 10:00:00,42.65,42.76,42.53,42.63,508871.0,42.65,42.76,42.53,42.63,508871.0
2019-07-09 10:30:00,42.63,42.75,42.61,42.73,231695.0,42.63,42.75,42.61,42.73,231695.0
2019-07-09 11:00:00,42.72,42.86,42.69,42.79,414094.0,42.72,42.86,42.69,42.79,414094.0
2019-07-09 11:30:00,42.79,42.9,42.78,42.88,459860.0,42.79,42.9,42.78,42.88,459860.0
2019-07-09 12:00:00,42.87,42.91,42.74,42.78,179880.0,42.87,42.91,42.74,42.78,179880.0
2019-07-09 12:30:00,42.77,42.82,42.75,42.79,159397.0,42.77,42.82,42.75,42.79,159397.0
2019-07-09 13:00:00,42.79,42.86,42.79,42.84,176061.0,42.79,42.86,42.79,42.84,176061.0
2019-07-09 13:30:00,42.83,42.99,42.83,42.98,334560.0,42.83,42.99,42.83,42.98,334560.0
2019-07-09 14:00:00,42.98,42.99,42.9,42.96,194495.0,42.98,42.99,42.9,42.96,194495.0
2019-07-09 14:30:00,42.97,42.99,42.92,42.96,372681.0,42.97,42.99,42.92,42.96,372681.0
2019-07-09 15:00:00,42.96,43.01,42.92,42.97,444440.0,42.96,43.01,42.92,42.97,444440.0
2019-07-09 15:30:00,42.98,43.1,42.94,43.07,999844.0,42.98,43.1,42.94,43.07,999844.0
2019-07-10 09:30:00,43.07,43.27,42.99,43.05,430440.0,43.07,43.27,42.99,43.05,430440.0
2019-07-10 10:00:00,43.05,43.22,42.93,42.95,307666.0,43.05,43.22,42.93,42.95,307666.0
2019-07-10 10:30:00,42.95,43.06,42.84,42.84,855831.0,42.95,43.06,42.84,42.84,855831.0
2019-07-10 11:00:00,42.85,42.88,42.76,42.83,351832.0,42.85,42.88,42.76,42.83,351832.0
2019-07-10 11:30:00,42.83,42.93,42.8,42.92,210626.0,42.83,42.93,42.8,42.92,210626.0
2019-07-10 12:00:00,42.92,42.92,42.74,42.78,170230.0,42.92,42.92,42.74,42.78,170230.0
2019-07-10 12:30:00,42.78,42.8,42.69,42.76,355928.0,42.78,42.8,42.69,42.76,355928.0
2019-07-10 13:00:00,42.77,42.81,42.66,42.68,168480.0,42.77,42.81,42.66,42.68,168480.0
2019-07-10 13:30:00,42.68,42.83,42.67,42.83,473655.0,42.68,42.83,42.67,42.83,473655.0
2019-07-10 14:00:00,42.83,42.9,42.62,42.68,715584.0,42.83,42.9,42.62,42.68,715584.0
2019-07-10 14:30:00,42.68,42.82,42.68,42.81,232124.0,42.68,42.82,42.68,42.81,232124.0
2019-07-10 15:00:00,42.81,42.92,42.78,42.87,133957.0,42.81,42.92,42.78,42.87,133957.0
2019-07-10 15:30:00,42.87,42.91,42.8,42.88,801080.0,42.87,42.91,42.8,42.88,801080.0
2019-07-11 09:30:00,43.16,43.21,42.64,42.88,321461.0,43.16,43.21,42.64,42.88,321461.0
2019-07-11 10:00:00,42.89,42.96,42.83,42.95,227916.0,42.89,42.96,42.83,42.95,227916.0
2019-07-11 10:30:00,42.96,42.96,42.75,42.82,111861.0,42.96,42.96,42.75,42.82,111861.0
2019-07-11 11:00:00,42.81,43.07,42.81,43.02,302749.0,42.81,43.07,42.81,43.02,302749.0
2019-07-11 11:30:00,43.01,43.07,42.98,43.05,105691.0,43.01,43.07,42.98,43.05,105691.0
2019-07-11 12:00:00,43.06,43.12,43.05,43.09,119577.0,43.06,43.12,43.05,43.09,119577.0
2019-07-11 12:30:00,43.1,43.14,43.07,43.14,92197.0,43.1,43.14,43.07,43.14,92197.0
2019-07-11 13:00:00,43.14,43.15,42.99,43.0,108562.0,43.14,43.15,42.99,43.0,108562.0
2019-07-11 13:30:00,43.0,43.02,42.89,42.96,127272.0,43.0,43.02,42.89,42.96,127272.0
2019-07-11 14:00:00,42.96,42.98,42.91,42.96,231543.0,42.96,42.98,42.91,42.96,231543.0
2019-07-11 14:30:00,42.96,43.11,42.96,43.05,519353.0,42.96,43.11,42.96,43.05,519353.0
2019-07-11 15:00:00,43.05,43.1,43.02,43.05,260038.0,43.05,43.1,43.02,43.05,260038.0
2019-07-11 15:30:00,43.04,43.21,43.0,43.2,808497.0,43.04,43.21,43.0,43.2,808497.0
2019-07-12 09:30:00,43.14,43.21,42.92,42.94,572590.0,43.14,43.21,42.92,42.94,572590.0
2019-07-12 10:00:00,42.95,42.99,42.46,42.5,765252.0,42.95,42.99,42.46,42.5,765252.0
2019-07-12 10:30:00,42.5,42.57,42.4,42.52,538852.0,42.5,42.57,42.4,42.52,538852.0
2019-07-12 11:00:00,42.52,42.71,42.49,42.64,431568.0,42.52,42.71,42.49,42.64,431568.0
2019-07-12 11:30:00,42.64,42.65,42.47,42.53,161733.0,42.64,42.65,42.47,42.53,161733.0
2019-07-12 12:00:00,42.54,42.57,42.1,42.18,596132.0,42.54,42.57,42.1,42.18,596132.0
2019-07-12 12:30:00,42.18,42.27,42.18,42.21,207208.0,42.18,42.27,42.18,42.21,207208.0
2019-07-12 13:00:00,42.21,42.29,42.18,42.27,263141.0,42.21,42.29,42.18,42.27,263141.0
2019-07-12 13:30:00,42.27,42.31,42.19,42.2,228339.0,42.27,42.31,42.19,42.2,228339.0
2019-07-12 14:00:00,42.21,42.26,42.18,42.22,349457.0,42.21,42.26,42.18,42.22,349457.0
2019-07-12 14:30:00,42.23,42.27,42.17,42.24,340491.0,42.23,42.27,42.17,42.24,340491.0
2019-07-12 15:00:00,42.24,42.26,42.09,42.09,518979.0,42.24,42.26,42.09,42.09,518979.0
2019-07-12 15:30:00,42.09,42.26,42.08,42.23,1285724.0,42.09,42.26,42.08,42.23,1285724.0
2019-07-15 09:30:00,42.27,42.42,42.1,42.35,312851.0,42.27,42.42,42.1,42.35,312851.0
2019-07-15 10:00:00,42.35,42.59,42.31,42.48,252114.0,42.35,42.59,42.31,42.48,252114.0
2019-07-15 10:30:00,42.48,42.56,42.37,42.56,155018.0,42.48,42.56,42.37,42.56,155018.0
2019-07-15 11:00:00,42.55,42.65,42.55,42.56,417275.0,42.55,42.65,42.55,42.56,417275.0
2019-07-15 11:30:00,42.57,42.63,42.54,42.55,206475.0,42.57,42.63,42.54,42.55,206475.0
2019-07-15 12:00:00,42.55,42.61,42.52,42.54,126182.0,42.55,42.61,42.52,42.54,126182.0
2019-07-15 12:30:00,42.53,42.65,42.53,42.64,94623.0,42.53,42.65,42.53,42.64,94623.0
2019-07-15 13:00:00,42.64,42.65,42.58,42.59,87602.0,42.64,42.65,42.58,42.59,87602.0
2019-07-15 13:30:00,42.59,42.67,42.39,42.4,366722.0,42.59,42.67,42.39,42.4,366722.0
2019-07-15 14:00:00,42.41,42.5,42.4,42.43,333791.0,42.41,42.5,42.4,42.43,333791.0
2019-07-15 14:30:00,42.42,42.44,42.33,42.37,255387.0,42.42,42.44,42.33,42.37,255387.0
2019-07-15 15:00:00,42.37,42.44,42.37,42.4,223702.0,42.37,42.44,42.37,42.4,223702.0
2019-07-15 15:30:00,42.39,42.48,42.39,42.45,527338.0,42.39,42.48,42.39,42.45,527338.0
2019-07-16 09:30:00,42.57,42.68,42.49,42.57,212722.0,42.57,42.68,42.49,42.57,212722.0
2019-07-16 10:00:00,42.58,42.6,42.38,42.44,183344.0,42.58,42.6,42.38,42.44,183344.0
2019-07-16 10:30:00,42.44,42.45,42.23,42.26,257842.0,42.44,42.45,42.23,42.26,257842.0
2019-07-16 11:00:00,42.27,42.28,42.1,42.11,177503.0,42.27,42.28,42.1,42.11,177503.0
2019-07-16 11:30:00,42.1,42.15,42.01,42.02,147497.0,42.1,42.15,42.01,42.02,147497.0
2019-07-16 12:00:00,42.02,42.17,41.98,42.05,374351.0,42.02,42.17,41.98,42.05,374351.0
2019-07-16 12:30:00,42.06,42.11,41.99,42.09,250967.0,42.06,42.11,41.99,42.09,250967.0
2019-07-16 13:00:00,42.09,42.21,42.09,42.14,117022.0,42.09,42.21,42.09,42.14,117022.0
2019-07-16 13:30:00,42.14,42.15,42.07,42.11,149531.0,42.14,42.15,42.07,42.11,149531.0
2019-07-16 14:00:00,42.09,42.13,42.04,42.05,143133.0,42.09,42.13,42.04,42.05,143133.0
2019-07-16 14:30:00,42.05,42.09,41.92,41.94,301220.0,42.05,42.09,41.92,41.94,301220.0
2019-07-16 15:00:00,41.94,41.97,41.88,41.91,486989.0,41.94,41.97,41.88,41.91,486989.0
2019-07-16 15:30:00,41.91,41.91,41.83,41.86,1216584.0,41.91,41.91,41.83,41.86,1216584.0
2019-07-17 09:30:00,42.12,42.4,42.03,42.23,599991.0,42.12,42.4,42.03,42.23,599991.0
2019-07-17 10:00:00,42.24,42.42,42.21,42.34,254805.0,42.24,42.42,42.21,42.34,254805.0
2019-07-17 10:30:00,42.33,42.42,42.26,42.34,287076.0,42.33,42.42,42.26,42.34,287076.0
2019-07-17 11:00:00,42.34,42.43,42.31,42.34,301568.0,42.34,42.43,42.31,42.34,301568.0
2019-07-17 11:30:00,42.34,42.36,42.26,42.3,183056.0,42.34,42.36,42.26,42.3,183056.0
2019-07-17 12:00:00,42.31,42.32,42.22,42.27,176334.0,42.31,42.32,42.22,42.27,176334.0
2019-07-17 12:30:00,42.27,42.32,42.24,42.29,122839.0,42.27,42.32,42.24,42.29,122839.0
2019-07-17 13:00:00,42.29,42.37,42.29,42.36,373833.0,42.29,42.37,42.29,42.36,373833.0
2019-07-17 13:30:00,42.36,42.45,42.33,42.41,260363.0,42.36,42.45,42.33,42.41,260363.0
2019-07-17 14:00:00,42.42,42.42,42.27,42.31,270341.0,42.42,42.42,42.27,42.31,270341.0
2019-07-17 14:30:00,42.31,42.37,42.31,42.33,512776.0,42.31,42.37,42.31,42.33,512776.0
2019-07-17 15:00:00,42.33,42.38,42.26,42.31,527514.0,42.33,42.38,42.26,42.31,527514.0
2019-07-17 15:30:00,42.3,42.36,42.19,42.24,1036695.0,42.3,42.36,42.19,42.24,1036695.0
2019-07-18 09:30:00,42.13,42.4,42.04,42.29,237972.0,42.13,42.4,42.04,42.29,237972.0
2019-07-18 10:00:00,42.29,42.65,42.23,42.61,220752.0,42.29,42.65,42.23,42.61,220752.0
2019-07-18 10:30:00,42.61,42.77,42.6,42.67,180454.0,42.61,42.77,42.6,42.67,180454.0
2019-07-18 11:00:00,42.66,42.75,42.64,42.69,338736.0,42.66,42.75,42.64,42.69,338736.0
2019-07-18 11:30:00,42.68,42.77,42.66,42.75,602865.0,42.68,42.77,42.66,42.75,602865.0
2019-07-18 12:00:00,42.75,42.82,42.73,42.81,163607.0,42.75,42.82,42.73,42.81,163607.0
2019-07-18 12:30:00,42.81,42.84,42.78,42.82,89830.0,42.81,42.84,42.78,42.82,89830.0
2019-07-18 13:00:00,42.81,42.94,42.8,42.86,216611.0,42.81,42.94,42.8,42.86,216611.0
2019-07-18 13:30:00,42.86,42.93,42.85,42.87,223797.0,42.86,42.93,42.85,42.87,223797.0
2019-07-18 14:00:00,42.86,42.87,42.62,42.68,681917.0,42.86,42.87,42.62,42.68,681917.0
2019-07-18 14:30:00,42.69,42.8,42.65,42.69,423175.0,42.69,42.8,42.65,42.69,423175.0
2019-07-18 15:00:00,42.68,42.73,42.51,42.56,360503.0,42.68,42.73,42.51,42.56,360503.0
2019-07-18 15:30:00,42.56,42.64,42.51,42.63,1116977.0,42.56,42.64,42.51,42.63,1116977.0
2019-07-19 09:30:00,42.85,42.95,42.38,42.43,500188.0,42.85,42.95,42.38,42.43,500188.0
2019-07-19 10:00:00,42.42,42.49,42.36,42.43,307090.0,42.42,42.49,42.36,42.43,307090.0
2019-07-19 10:30:00,42.43,42.53,42.4,42.48,288326.0,42.43,42.53,42.4,42.48,288326.0
2019-07-19 11:00:00,42.48,42.54,42.42,42.54,315751.0,42.48,42.54,42.42,42.54,315751.0
2019-07-19 11:30:00,42.54,42.55,42.38,42.45,201043.0,42.54,42.55,42.38,42.45,201043.0
2019-07-19 12:00:00,42.46,42.51,42.41,42.46,362317.0,42.46,42.51,42.41,42.46,362317.0
2019-07-19 12:30:00,42.47,42.48,42.44,42.45,156247.0,42.47,42.48,42.44,42.45,156247.0
2019-07-19 13:00:00,42.46,42.47,42.41,42.46,148313.0,42.46,42.47,42.41,42.46,148313.0
2019-07-19 13:30:00,42.46,42.46,42.36,42.39,219412.0,42.46,42.46,42.36,42.39,219412.0
2019-07-19 14:00:00,42.4,42.45,42.35,42.35,345202.0,42.4,42.45,42.35,42.35,345202.0
2019-07-19 14:30:00,42.35,42.37,42.24,42.36,278786.0,42.35,42.37,42.24,42.36,278786.0
2019-07-19 15:00:00,42.36,42.36,42.17,42.24,280680.0,42.36,42.36,42.17,42.24,280680.0
2019-07-19 15:30:00,42.25,42.39,42.18,42.25,1010211.0,42.25,42.39,42.18,42.25,1010211.0
2019-07-22 09:30:00,42.47,42.75,42.31,42.68,361521.0,42.47,42.75,42.31,42.68,361521.0
2019-07-22 10:00:00,42.68,42.74,42.51,42.69,604322.0,42.68,42.74,42.51,42.69,604322.0
2019-07-22 10:30:00,42.68,42.75,42.54,42.59,340203.0,42.68,42.75,42.54,42.59,340203.0
2019-07-22 11:00:00,42.58,42.61,42.47,42.55,276423.0,42.58,42.61,42.47,42.55,276423.0
2019-07-22 11:30:00,42.55,42.64,42.5,42.59,112475.0,42.55,42.64,42.5,42.59,112475.0
2019-07-22 12:00:00,42.59,42.67,42.55,42.62,114701.0,42.59,42.67,42.55,42.62,114701.0
2019-07-22 12:30:00,42.63,42.64,42.56,42.62,330728.0,42.63,42.64,42.56,42.62,330728.0
2019-07-22 13:00:00,42.62,42.66,42.55,42.61,173962.0,42.62,42.66,42.55,42.61,173962.0
2019-07-22 13:30:00,42.62,42.65,42.59,42.62,321545.0,42.62,42.65,42.59,42.62,321545.0
2019-07-22 14:00:00,42.61,42.66,42.58,42.64,266376.0,42.61,42.66,42.58,42.64,266376.0
2019-07-22 14:30:00,42.64,42.66,42.58,42.6,177192.0,42.64,42.66,42.58,42.6,177192.0
2019-07-22 15:00:00,42.6,42.67,42.46,42.51,379709.0,42.6,42.67,42.46,42.51,379709.0
2019-07-22 15:30:00,42.51,42.52,42.37,42.5,773404.0,42.51,42.52,42.37,42.5,773404.0
2019-07-23 09:30:00,42.7,42.75,42.34,42.6,441901.0,42.7,42.75,42.34,42.6,441901.0
2019-07-23 10:00:00,42.61,42.66,42.48,42.48,328269.0,42.61,42.66,42.48,42.48,328269.0
2019-07-23 10:30:00,42.49,42.52,42.47,42.48,284827.0,42.49,42.52,42.47,42.48,284827.0
2019-07-23 11:00:00,42.48,42.66,42.47,42.57,619929.0,42.48,42.66,42.47,42.57,619929.0
2019-07-23 11:30:00,42.58,42.8,42.54,42.8,426392.0,42.58,42.8,42.54,42.8,426392.0
2019-07-23 12:00:00,42.8,42.82,42.63,42.71,171501.0,42.8,42.82,42.63,42.71,171501.0
2019-07-23 12:30:00,42.72,42.81,42.7,42.75,206711.0,42.72,42.81,42.7,42.75,206711.0
2019-07-23 13:00:00,42.75,42.79,42.64,42.66,278169.0,42.75,42.79,42.64,42.66,278169.0
2019-07-23 13:30:00,42.66,42.8,42.6,42.77,707117.0,42.66,42.8,42.6,42.77,707117.0
2019-07-23 14:00:00,42.78,42.78,42.64,42.69,343319.0,42.78,42.78,42.64,42.69,343319.0
2019-07-23 14:30:00,42.7,42.77,42.64,42.75,421807.0,42.7,42.77,42.64,42.75,421807.0
2019-07-23 15:00:00,42.75,42.81,42.71,42.73,371038.0,42.75,42.81,42.71,42.73,371038.0
2019-07-23 15:30:00,42.73,42.87,42.69,42.87,986295.0,42.73,42.87,42.69,42.87,986295.0
2019-07-24 09:30:00,42.08,42.84,41.53,42.64,1513349.0,42.08,42.84,41.53,42.64,1513349.0
2019-07-24 10:00:00,42.66,42.88,42.45,42.55,560493.0,42.66,42.88,42.45,42.55,560493.0
2019-07-24 10:30:00,42.54,42.76,42.47,42.47,449019.0,42.54,42.76,42.47,42.47,449019.0
2019-07-24 11:00:00,42.45,42.56,42.26,42.44,518164.0,42.45,42.56,42.26,42.44,518164.0
2019-07-24 11:30:00,42.43,42.58,42.36,42.44,279860.0,42.43,42.58,42.36,42.44,279860.0
2019-07-24 12:00:00,42.44,42.44,42.29,42.4,226405.0,42.44,42.44,42.29,42.4,226405.0
2019-07-24 12:30:00,42.4,42.6,42.38,42.59,207913.0,42.4,42.6,42.38,42.59,207913.0
2019-07-24 13:00:00,42.59,42.82,42.56,42.77,332950.0,42.59,42.82,42.56,42.77,332950.0
2019-07-24 13:30:00,42.77,42.92,42.74,42.87,288515.0,42.77,42.92,42.74,42.87,288515.0
2019-07-24 14:00:00,42.87,42.88,42.66,42.69,287363.0,42.87,42.88,42.66,42.69,287363.0
2019-07-24 14:30:00,42.69,42.75,42.6,42.65,295560.0,42.69,42.75,42.6,42.65,295560.0
2019-07-24 15:00:00,42.65,42.73,42.64,42.72,340692.0,42.65,42.73,42.64,42.72,340692.0
2019-07-24 15:30:00,42.71,42.87,42.69,42.86,1088235.0,42.71,42.87,42.69,42.86,1088235.0
2019-07-25 09:30:00,42.88,43.0,42.21,42.68,850439.0,42.88,43.0,42.21,42.68,850439.0
2019-07-25 10:00:00,42.68,42.92,42.59,42.91,276291.0,42.68,42.92,42.59,42.91,276291.0
2019-07-25 10:30:00,42.91,42.98,42.71,42.73,311519.0,42.91,42.98,42.71,42.73,311519.0
2019-07-25 11:00:00,42.73,42.85,42.65,42.75,249948.0,42.73,42.85,42.65,42.75,249948.0
2019-07-25 11:30:00,42.74,42.81,42.6,42.71,235482.0,42.74,42.81,42.6,42.71,235482.0
2019-07-25 12:00:00,42.71,42.73,42.64,42.66,129207.0,42.71,42.73,42.64,42.66,129207.0
2019-07-25 12:30:00,42.66,42.69,42.36,42.45,373399.0,42.66,42.69,42.36,42.45,373399.0
2019-07-25 13:00:00,42.44,42.46,42.34,42.46,165419.0,42.44,42.46,42.34,42.46,165419.0
2019-07-25 13:30:00,42.45,42.5,42.4,42.47,113807.0,42.45,42.5,42.4,42.47,113807.0
2019-07-25 14:00:00,42.47,42.48,42.37,42.4,207070.0,42.47,42.48,42.37,42.4,207070.0
2019-07-25 14:30:00,42.41,42.41,42.15,42.16,351432.0,42.41,42.41,42.15,42.16,351432.0
2019-07-25 15:00:00,42.15,42.21,42.02,42.08,448752.0,42.15,42.21,42.02,42.08,448752.0
2019-07-25 15:30:00,42.07,42.21,41.97,42.02,1208192.0,42.07,42.21,41.97,42.02,1208192.0
2019-07-26 09:30:00,42.39,42.56,41.92,42.09,420925.0,42.39,42.56,41.92,42.09,420925.0
2019-07-26 10:00:00,42.1,42.21,41.98,42.11,264337.0,42.1,42.21,41.98,42.11,264337.0
2019-07-26 10:30:00,42.11,42.15,41.98,42.09,161785.0,42.11,42.15,41.98,42.09,161785.0
2019-07-26 11:00:00,42.08,42.11,41.87,41.96,314099.0,42.08,42.11,41.87,41.96,314099.0
2019-07-26 11:30:00,41.96,42.04,41.91,41.98,214649.0,41.96,42.04,41.91,41.98,214649.0
2019-07-26 12:00:00,41.98,42.1,41.96,42.02,197764.0,41.98,42.1,41.96,42.02,197764.0
2019-07-26 12:30:00,42.02,42.05,41.97,42.0,222455.0,42.02,42.05,41.97,42.0,222455.0
2019-07-26 13:00:00,42.0,42.03,41.94,41.96,183906.0,42.0,42.03,41.94,41.96,183906.0
2019-07-26 13:30:00,41.96,42.0,41.92,42.0,229833.0,41.96,42.0,41.92,42.0,229833.0
2019-07-26 14:00:00,41.99,42.06,41.95,42.03,296035.0,41.99,42.06,41.95,42.03,296035.0
2019-07-26 14:30:00,42.04,42.2,41.99,42.2,255461.0,42.04,42.2,41.99,42.2,255461.0
2019-07-26 15:00:00,42.2,42.2,42.07,42.09,305276.0,42.2,42.2,42.07,42.09,305276.0
2019-07-26 15:30:00,42.09,42.13,42.02,42.09,758774.0,42.09,42.13,42.02,42.09,758774.0
2019-07-29 09:30:00,42.0,42.15,41.88,41.89,283320.0,42.0,42.15,41.88,41.89,283320.0
2019-07-29 10:00:00,41.9,42.08,41.9,42.03,180563.0,41.9,42.08,41.9,42.03,180563.0
2019-07-29 10:30:00,42.02,42.26,42.01,42.22,299496.0,42.02,42.26,42.01,42.22,299496.0
2019-07-29 11:00:00,42.22,42.34,42.19,42.22,106386.0,42.22,42.34,42.19,42.22,106386.0
2019-07-29 11:30:00,42.22,42.33,42.18,42.25,151549.0,42.22,42.33,42.18,42.25,151549.0
2019-07-29 12:00:00,42.25,42.32,42.24,42.3,125146.0,42.25,42.32,42.24,42.3,125146.0
2019-07-29 12:30:00,42.3,42.32,42.24,42.31,110101.0,42.3,42.32,42.24,42.31,110101.0
2019-07-29 13:00:00,42.3,42.36,42.24,42.33,127658.0,42.3,42.36,42.24,42.33,127658.0
2019-07-29 13:30:00,42.34,42.37,42.27,42.33,127189.0,42.34,42.37,42.27,42.33,127189.0
2019-07-29 14:00:00,42.33,42.4,42.3,42.4,128907.0,42.33,42.4,42.3,42.4,128907.0
2019-07-29 14:30:00,42.39,42.4,42.24,42.32,236386.0,42.39,42.4,42.24,42.32,236386.0
2019-07-29 15:00:00,42.32,42.33,42.28,42.32,264681.0,42.32,42.33,42.28,42.32,264681.0
2019-07-29 15:30:00,42.32,42.38,42.28,42.3,743945.0,42.32,42.38,42.28,42.3,743945.0
2019-07-30 09:30:00,42.11,42.45,41.87,42.36,241465.0,42.11,42.45,41.87,42.36,241465.0
2019-07-30 10:00:00,42.35,42.44,42.27,42.41,164967.0,42.35,42.44,42.27,42.41,164967.0
2019-07-30 10:30:00,42.41,42.54,42.35,42.54,122258.0,42.41,42.54,42.35,42.54,122258.0
2019-07-30 11:00:00,42.54,42.68,42.53,42.66,427618.0,42.54,42.68,42.53,42.66,427618.0
2019-07-30 11:30:00,42.67,42.67,42.59,42.63,207191.0,42.67,42.67,42.59,42.63,207191.0
2019-07-30 12:00:00,42.62,42.72,42.62,42.7,202995.0,42.62,42.72,42.62,42.7,202995.0
2019-07-30 12:30:00,42.7,42.73,42.66,42.7,140017.0,42.7,42.73,42.66,42.7,140017.0
2019-07-30 13:00:00,42.7,42.79,42.68,42.75,140436.0,42.7,42.79,42.68,42.75,140436.0
2019-07-30 13:30:00,42.75,42.83,42.73,42.77,185462.0,42.75,42.83,42.73,42.77,185462.0
2019-07-30 14:00:00,42.77,42.87,42.76,42.78,321855.0,42.77,42.87,42.76,42.78,321855.0
2019-07-30 14:30:00,42.77,42.85,42.75,42.8,239177.0,42.77,42.85,42.75,42.8,239177.0
2019-07-30 15:00:00,42.8,42.87,42.78,42.8,473262.0,42.8,42.87,42.78,42.8,473262.0
2019-07-30 15:30:00,42.8,42.87,42.71,42.86,656561.0,42.8,42.87,42.71,42.86,656561.0
2019-07-31 09:30:00,42.84,43.17,42.74,43.02,828863.0,42.84,43.17,42.74,43.02,828863.0
2019-07-31 10:00:00,43.02,43.03,42.79,42.87,283458.0,43.02,43.03,42.79,42.87,283458.0
2019-07-31 10:30:00,42.87,42.88,42.75,42.86,243931.0,42.87,42.88,42.75,42.86,243931.0
2019-07-31 11:00:00,42.86,42.89,42.77,42.86,177572.0,42.86,42.89,42.77,42.86,177572.0
2019-07-31 11:30:00,42.85,42.91,42.77,42.83,152730.0,42.85,42.91,42.77,42.83,152730.0
2019-07-31 12:00:00,42.84,42.96,42.82,42.96,295524.0,42.84,42.96,42.82,42.96,295524.0
2019-07-31 12:30:00,42.96,43.03,42.87,42.9,680890.0,42.96,43.03,42.87,42.9,680890.0
2019-07-31 13:00:00,42.9,42.9,42.82,42.83,166377.0,42.9,42.9,42.82,42.83,166377.0
2019-07-31 13:30:00,42.82,42.9,42.73,42.9,165256.0,42.82,42.9,42.73,42.9,165256.0
2019-07-31 14:00:00,42.91,42.92,42.64,42.73,220694.0,42.91,42.92,42.64,42.73,220694.0
2019-07-31 14:30:00,42.73,42.8,42.06,42.47,352958.0,42.73,42.8,42.06,42.47,352958.0
2019-07-31 15:00:00,42.46,42.64,42.37,42.61,370929.0,42.46,42.64,42.37,42.61,370929.0
2019-07-31 15:30:00,42.6,42.69,42.44,42.44,1152983.0,42.6,42.69,42.44,42.44,1152983.0
2019-08-01 09:30:00,42.48,42.9,42.41,42.9,728255.0,42.48,42.9,42.41,42.9,728255.0
2019-08-01 10:00:00,42.89,43.18,42.79,43.18,307439.0,42.89,43.18,42.79,43.18,307439.0
2019-08-01 10:30:00,43.17,43.33,43.14,43.3,423290.0,43.17,43.33,43.14,43.3,423290.0
2019-08-01 11:00:00,43.3,43.36,43.11,43.36,439511.0,43.3,43.36,43.11,43.36,439511.0
2019-08-01 11:30:00,43.36,43.46,43.33,43.39,329383.0,43.36,43.46,43.33,43.39,329383.0
2019-08-01 12:00:00,43.39,43.47,43.26,43.43,449006.0,43.39,43.47,43.26,43.43,449006.0
2019-08-01 12:30:00,43.43,43.53,43.42,43.47,226377.0,43.43,43.53,43.42,43.47,226377.0
2019-08-01 13:00:00,43.47,43.51,42.97,43.02,310005.0,43.47,43.51,42.97,43.02,310005.0
2019-08-01 13:30:00,42.98,43.18,41.91,42.79,493810.0,42.98,43.18,41.91,42.79,493810.0
2019-08-01 14:00:00,42.8,42.83,42.5,42.63,259792.0,42.8,42.83,42.5,42.63,259792.0
2019-08-01 14:30:00,42.63,42.68,42.35,42.59,353384.0,42.63,42.68,42.35,42.59,353384.0
2019-08-01 15:00:00,42.59,42.73,42.46,42.64,355077.0,42.59,42.73,42.46,42.64,355077.0
2019-08-01 15:30:00,42.64,42.68,42.49,42.6,990411.0,42.64,42.68,42.49,42.6,990411.0
2019-08-02 09:30:00,42.66,42.74,42.28,42.3,282903.0,42.66,42.74,42.28,42.3,282903.0
2019-08-02 10:00:00,42.32,42.37,42.19,42.32,300361.0,42.32,42.37,42.19,42.32,300361.0
2019-08-02 10:30:00,42.32,42.4,42.16,42.27,595470.0,42.32,42.4,42.16,42.27,595470.0
2019-08-02 11:00:00,42.27,42.45,42.21,42.36,279718.0,42.27,42.45,42.21,42.36,279718.0
2019-08-02 11:30:00,42.35,42.43,42.25,42.43,196975.0,42.35,42.43,42.25,42.43,196975.0
2019-08-02 12:00:00,42.43,42.5,42.38,42.5,203680.0,42.43,42.5,42.38,42.5,203680.0
2019-08-02 12:30:00,42.49,42.5,42.36,42.39,167904.0,42.49,42.5,42.36,42.39,167904.0
2019-08-02 13:00:00,42.38,42.42,42.3,42.36,125492.0,42.38,42.42,42.3,42.36,125492.0
2019-08-02 13:30:00,42.37,42.44,42.29,42.39,135407.0,42.37,42.44,42.29,42.39,135407.0
2019-08-02 14:00:00,42.38,42.58,42.34,42.52,240844.0,42.38,42.58,42.34,42.52,240844.0
2019-08-02 14:30:00,42.52,42.61,42.48,42.52,159100.0,42.52,42.61,42.48,42.52,159100.0
2019-08-02 15:00:00,42.53,42.67,42.41,42.63,241342.0,42.53,42.67,42.41,42.63,241342.0
2019-08-02 15:30:00,42.63,42.83,42.59,42.74,1186344.0,42.63,42.83,42.59,42.74,1186344.0
2019-08-05 09:30:00,42.19,42.32,41.85,41.92,304265.0,42.19,42.32,41.85,41.92,304265.0
2019-08-05 10:00:00,41.92,42.01,41.78,41.87,428563.0,41.92,42.01,41.78,41.87,428563.0
2019-08-05 10:30:00,41.87,41.98,41.7,41.98,427424.0,41.87,41.98,41.7,41.98,427424.0
2019-08-05 11:00:00,41.98,42.2,41.96,42.11,593867.0,41.98,42.2,41.96,42.11,593867.0
2019-08-05 11:30:00,42.11,42.11,41.76,41.76,199943.0,42.11,42.11,41.76,41.76,199943.0
2019-08-05 12:00:00,41.75,41.81,41.59,41.6,205414.0,41.75,41.81,41.59,41.6,205414.0
2019-08-05 12:30:00,41.59,41.65,41.46,41.54,263297.0,41.59,41.65,41.46,41.54,263297.0
2019-08-05 13:00:00,41.53,41.82,41.5,41.72,230740.0,41.53,41.82,41.5,41.72,230740.0
2019-08-05 13:30:00,41.71,41.85,41.61,41.64,294277.0,41.71,41.85,41.61,41.64,294277.0
2019-08-05 14:00:00,41.63,41.67,41.45,41.46,184946.0,41.63,41.67,41.45,41.46,184946.0
2019-08-05 14:30:00,41.46,41.54,41.19,41.23,281603.0,41.46,41.54,41.19,41.23,281603.0
2019-08-05 15:00:00,41.23,41.32,40.9,41.22,627556.0,41.23,41.32,40.9,41.22,627556.0
2019-08-05 15:30:00,41.22,41.49,41.14,41.35,1129164.0,41.22,41.49,41.14,41.35,1129164.0
2019-08-06 09:30:00,41.63,41.85,41.4,41.79,382738.0,41.63,41.85,41.4,41.79,382738.0
2019-08-06 10:00:00,41.79,41.91,41.58,41.8,280677.0,41.79,41.91,41.58,41.8,280677.0
2019-08-06 10:30:00,41.79,42.06,41.75,41.91,206800.0,41.79,42.06,41.75,41.91,206800.0
2019-08-06 11:00:00,41.91,41.95,41.74,41.89,179563.0,41.91,41.95,41.74,41.89,179563.0
2019-08-06 11:30:00,41.89,41.98,41.72,41.97,126721.0,41.89,41.98,41.72,41.97,126721.0
2019-08-06 12:00:00,41.98,42.06,41.87,41.89,178248.0,41.98,42.06,41.87,41.89,178248.0
2019-08-06 12:30:00,41.89,41.96,41.76,41.84,112550.0,41.89,41.96,41.76,41.84,112550.0
2019-08-06 13:00:00,41.85,42.08,41.85,42.01,115688.0,41.85,42.08,41.85,42.01,115688.0
2019-08-06 13:30:00,42.01,42.14,41.99,42.1,110388.0,42.01,42.14,41.99,42.1,110388.0
2019-08-06 14:00:00,42.09,42.16,41.96,42.15,188734.0,42.09,42.16,41.96,42.15,188734.0
2019-08-06 14:30:00,42.15,42.24,42.1,42.13,223153.0,42.15,42.24,42.1,42.13,223153.0
2019-08-06 15:00:00,42.13,42.22,42.05,42.16,220454.0,42.13,42.22,42.05,42.16,220454.0
2019-08-06 15:30:00,42.15,42.33,42.11,42.33,584278.0,42.15,42.33,42.11,42.33,584278.0
2019-08-07 09:30:00,42.0,42.0,41.1,41.41,299684.0,42.0,42.0,41.1,41.41,299684.0
2019-08-07 10:00:00,41.41,41.83,41.38,41.64,293245.0,41.41,41.83,41.38,41.64,293245.0
2019-08-07 10:30:00,41.64,41.94,41.63,41.85,336473.0,41.64,41.94,41.63,41.85,336473.0
2019-08-07 11:00:00,41.84,41.9,41.49,41.54,571619.0,41.84,41.9,41.49,41.54,571619.0
2019-08-07 11:30:00,41.53,41.6,41.42,41.51,349108.0,41.53,41.6,41.42,41.51,349108.0
2019-08-07 12:00:00,41.53,41.59,41.43,41.59,237324.0,41.53,41.59,41.43,41.59,237324.0
2019-08-07 12:30:00,41.59,41.85,41.57,41.84,151191.0,41.59,41.85,41.57,41.84,151191.0
2019-08-07 13:00:00,41.85,41.92,41.83,41.89,131955.0,41.85,41.92,41.83,41.89,131955.0
2019-08-07 13:30:00,41.89,42.14,41.88,41.99,115474.0,41.89,42.14,41.88,41.99,115474.0
2019-08-07 14:00:00,42.0,42.11,41.86,42.0,129621.0,42.0,42.11,41.86,42.0,129621.0
2019-08-07 14:30:00,42.0,42.23,41.98,42.22,151327.0,42.0,42.23,41.98,42.22,151327.0
2019-08-07 15:00:00,42.22,42.32,42.12,42.31,184946.0,42.22,42.32,42.12,42.31,184946.0
2019-08-07 15:30:00,42.31,42.41,42.17,42.18,1262237.0,42.31,42.41,42.17,42.18,1262237.0
2019-08-08 09:30:00,42.25,42.65,42.24,42.56,390624.0,42.25,42.65,42.24,42.56,390624.0
2019-08-08 10:00:00,42.57,42.81,42.52,42.52,300035.0,42.57,42.81,42.52,42.52,300035.0
2019-08-08 10:30:00,42.52,42.65,42.49,42.52,410896.0,42.52,42.65,42.49,42.52,410896.0
2019-08-08 11:00:00,42.52,42.71,42.45,42.71,148787.0,42.52,42.71,42.45,42.71,148787.0
2019-08-08 11:30:00,42.71,42.86,42.7,42.75,362489.0,42.71,42.86,42.7,42.75,362489.0
2019-08-08 12:00:00,42.76,42.77,42.71,42.74,131802.0,42.76,42.77,42.71,42.74,131802.0
2019-08-08 12:30:00,42.74,42.81,42.69,42.79,122296.0,42.74,42.81,42.69,42.79,122296.0
2019-08-08 13:00:00,42.79,42.84,42.65,42.7,154463.0,42.79,42.84,42.65,42.7,154463.0
2019-08-08 13:30:00,42.69,42.8,42.69,42.77,150325.0,42.69,42.8,42.69,42.77,150325.0
2019-08-08 14:00:00,42.76,42.77,42.62,42.65,257133.0,42.76,42.77,42.62,42.65,257133.0
2019-08-08 14:30:00,42.66,42.7,42.57,42.63,226327.0,42.66,42.7,42.57,42.63,226327.0
2019-08-08 15:00:00,42.63,42.74,42.59,42.69,379569.0,42.63,42.74,42.59,42.69,379569.0
2019-08-08 15:30:00,42.68,42.82,42.65,42.77,674856.0,42.68,42.82,42.65,42.77,674856.0
2019-08-09 09:30:00,42.71,42.95,42.65,42.79,376763.0,42.71,42.95,42.65,42.79,376763.0
2019-08-09 10:00:00,42.81,43.11,42.76,43.04,305733.0,42.81,43.11,42.76,43.04,305733.0
2019-08-09 10:30:00,43.02,43.16,42.95,43.13,222332.0,43.02,43.16,42.95,43.13,222332.0
2019-08-09 11:00:00,43.13,43.15,42.92,42.92,245387.0,43.13,43.15,42.92,42.92,245387.0
2019-08-09 11:30:00,42.94,43.07,42.87,42.91,167351.0,42.94,43.07,42.87,42.91,167351.0
2019-08-09 12:00:00,42.91,42.98,42.82,42.91,149586.0,42.91,42.98,42.82,42.91,149586.0
2019-08-09 12:30:00,42.91,43.16,42.86,42.99,158058.0,42.91,43.16,42.86,42.99,158058.0
2019-08-09 13:00:00,43.0,43.11,42.99,43.09,164802.0,43.0,43.11,42.99,43.09,164802.0
2019-08-09 13:30:00,43.09,43.26,43.05,43.24,152277.0,43.09,43.26,43.05,43.24,152277.0
2019-08-09 14:00:00,43.25,43.37,43.21,43.34,206974.0,43.25,43.37,43.21,43.34,206974.0
2019-08-09 14:30:00,43.34,43.39,43.14,43.22,225136.0,43.34,43.39,43.14,43.22,225136.0
2019-08-09 15:00:00,43.23,43.38,43.22,43.34,241658.0,43.23,43.38,43.22,43.34,241658.0
2019-08-09 15:30:00,43.34,43.46,43.2,43.21,811244.0,43.34,43.46,43.2,43.21,811244.0
2019-08-12 09:30:00,43.1,43.13,42.81,42.93,196793.0,43.1,43.13,42.81,42.93,196793.0
2019-08-12 10:00:00,42.93,43.1,42.7,42.98,229845.0,42.93,43.1,42.7,42.98,229845.0
2019-08-12 10:30:00,42.98,43.15,42.83,42.87,176227.0,42.98,43.15,42.83,42.87,176227.0
2019-08-12 11:00:00,42.86,42.86,42.66,42.84,186848.0,42.86,42.86,42.66,42.84,186848.0
2019-08-12 11:30:00,42.84,42.87,42.73,42.8,145939.0,42.84,42.87,42.73,42.8,145939.0
2019-08-12 12:00:00,42.78,42.82,42.7,42.78,137986.0,42.78,42.82,42.7,42.78,137986.0
2019-08-12 12:30:00,42.77,42.82,42.64,42.68,117478.0,42.77,42.82,42.64,42.68,117478.0
2019-08-12 13:00:00,42.68,42.69,42.55,42.59,104201.0,42.68,42.69,42.55,42.59,104201.0
2019-08-12 13:30:00,42.58,42.59,42.42,42.49,177187.0,42.58,42.59,42.42,42.49,177187.0
2019-08-12 14:00:00,42.48,42.57,42.4,42.41,169849.0,42.48,42.57,42.4,42.41,169849.0
2019-08-12 14:30:00,42.41,42.5,42.26,42.31,228224.0,42.41,42.5,42.26,42.31,228224.0
2019-08-12 15:00:00,42.31,42.4,42.29,42.36,156166.0,42.31,42.4,42.29,42.36,156166.0
2019-08-12 15:30:00,42.35,42.4,42.32,42.33,268448.0,42.35,42.4,42.32,42.33,268448.0
2019-08-13 09:30:00,42.28,42.73,42.17,42.51,347287.0,42.28,42.73,42.17,42.51,347287.0
2019-08-13 10:00:00,42.52,43.11,42.48,43.02,424289.0,42.52,43.11,42.48,43.02,424289.0
2019-08-13 10:30:00,43.04,43.06,42.73,42.75,156478.0,43.04,43.06,42.73,42.75,156478.0
2019-08-13 11:00:00,42.76,42.86,42.61,42.65,175576.0,42.76,42.86,42.61,42.65,175576.0
2019-08-13 11:30:00,42.65,42.84,42.6,42.83,81176.0,42.65,42.84,42.6,42.83,81176.0
2019-08-13 12:00:00,42.83,43.06,42.81,42.98,109187.0,42.83,43.06,42.81,42.98,109187.0
2019-08-13 12:30:00,42.99,43.03,42.92,42.96,95838.0,42.99,43.03,42.92,42.96,95838.0
2019-08-13 13:00:00,42.96,43.01,42.79,42.86,121421.0,42.96,43.01,42.79,42.86,121421.0
2019-08-13 13:30:00,42.84,42.88,42.79,42.8,131886.0,42.84,42.88,42.79,42.8,131886.0
2019-08-13 14:00:00,42.8,42.95,42.78,42.95,126109.0,42.8,42.95,42.78,42.95,126109.0
2019-08-13 14:30:00,42.95,42.98,42.89,42.9,163560.0,42.95,42.98,42.89,42.9,163560.0
2019-08-13 15:00:00,42.9,42.97,42.87,42.93,154429.0,42.9,42.97,42.87,42.93,154429.0
2019-08-13 15:30:00,42.93,42.94,42.8,42.86,500144.0,42.93,42.94,42.8,42.86,500144.0
2019-08-14 09:30:00,42.43,42.52,42.16,42.24,226035.0,42.43,42.52,42.16,42.24,226035.0
2019-08-14 10:00:00,42.23,42.23,41.97,42.11,261936.0,42.23,42.23,41.97,42.11,261936.0
2019-08-14 10:30:00,42.1,42.13,41.98,42.01,191974.0,42.1,42.13,41.98,42.01,191974.0
2019-08-14 11:00:00,42.01,42.05,41.83,41.99,233404.0,42.01,42.05,41.83,41.99,233404.0
2019-08-14 11:30:00,41.99,42.06,41.88,41.93,178369.0,41.99,42.06,41.88,41.93,178369.0
2019-08-14 12:00:00,41.92,41.95,41.73,41.89,233125.0,41.92,41.95,41.73,41.89,233125.0
2019-08-14 12:30:00,41.9,42.02,41.77,41.8,209053.0,41.9,42.02,41.77,41.8,209053.0
2019-08-14 13:00:00,41.8,41.81,41.68,41.71,470311.0,41.8,41.81,41.68,41.71,470311.0
2019-08-14 13:30:00,41.71,41.77,41.63,41.71,268718.0,41.71,41.77,41.63,41.71,268718.0
2019-08-14 14:00:00,41.7,41.85,41.65,41.73,208769.0,41.7,41.85,41.65,41.73,208769.0
2019-08-14 14:30:00,41.74,41.78,41.49,41.61,214165.0,41.74,41.78,41.49,41.61,214165.0
2019-08-14 15:00:00,41.61,41.79,41.52,41.71,335106.0,41.61,41.79,41.52,41.71,335106.0
2019-08-14 15:30:00,41.7,41.7,41.41,41.42,1069803.0,41.7,41.7,41.41,41.42,1069803.0
2019-08-15 09:30:00,41.48,41.77,41.35,41.62,255023.0,41.48,41.77,41.35,41.62,255023.0
2019-08-15 10:00:00,41.62,41.85,41.52,41.73,216853.0,41.62,41.85,41.52,41.73,216853.0
2019-08-15 10:30:00,41.72,41.94,41.69,41.8,178217.0,41.72,41.94,41.69,41.8,178217.0
2019-08-15 11:00:00,41.79,41.81,41.53,41.77,356329.0,41.79,41.81,41.53,41.77,356329.0
2019-08-15 11:30:00,41.77,41.86,41.64,41.86,225900.0,41.77,41.86,41.64,41.86,225900.0
2019-08-15 12:00:00,41.86,42.02,41.83,41.92,223653.0,41.86,42.02,41.83,41.92,223653.0
2019-08-15 12:30:00,41.92,41.98,41.79,41.84,86014.0,41.92,41.98,41.79,41.84,86014.0
2019-08-15 13:00:00,41.84,41.97,41.82,41.87,79172.0,41.84,41.97,41.82,41.87,79172.0
2019-08-15 13:30:00,41.86,41.92,41.56,41.65,156736.0,41.86,41.92,41.56,41.65,156736.0
2019-08-15 14:00:00,41.65,41.96,41.61,41.94,274633.0,41.65,41.96,41.61,41.94,274633.0
2019-08-15 14:30:00,41.94,42.09,41.88,41.95,332036.0,41.94,42.09,41.88,41.95,332036.0
2019-08-15 15:00:00,41.96,42.09,41.85,41.87,216481.0,41.96,42.09,41.85,41.87,216481.0
2019-08-15 15:30:00,41.87,42.09,41.85,41.87,639387.0,41.87,42.09,41.85,41.87,639387.0
2019-08-16 09:30:00,42.18,42.28,41.87,42.01,414110.0,42.18,42.28,41.87,42.01,414110.0
2019-08-16 10:00:00,42.01,42.3,41.99,42.14,237891.0,42.01,42.3,41.99,42.14,237891.0
2019-08-16 10:30:00,42.13,42.41,42.06,42.4,199856.0,42.13,42.41,42.06,42.4,199856.0
2019-08-16 11:00:00,42.39,42.42,42.27,42.31,130488.0,42.39,42.42,42.27,42.31,130488.0
2019-08-16 11:30:00,42.3,42.33,42.2,42.26,164448.0,42.3,42.33,42.2,42.26,164448.0
2019-08-16 12:00:00,42.26,42.29,42.19,42.26,108784.0,42.26,42.29,42.19,42.26,108784.0
2019-08-16 12:30:00,42.26,42.32,42.22,42.23,180804.0,42.26,42.32,42.22,42.23,180804.0
2019-08-16 13:00:00,42.23,42.31,42.21,42.25,85258.0,42.23,42.31,42.21,42.25,85258.0
2019-08-16 13:30:00,42.25,42.28,42.21,42.25,111137.0,42.25,42.28,42.21,42.25,111137.0
2019-08-16 14:00:00,42.25,42.25,42.16,42.2,65937.0,42.25,42.25,42.16,42.2,65937.0
2019-08-16 14:30:00,42.2,42.22,42.13,42.19,89432.0,42.2,42.22,42.13,42.19,89432.0
2019-08-16 15:00:00,42.18,42.21,42.1,42.11,144613.0,42.18,42.21,42.1,42.11,144613.0
2019-08-16 15:30:00,42.11,42.26,42.05,42.17,493716.0,42.11,42.26,42.05,42.17,493716.0
2019-08-19 09:30:00,43.07,43.07,42.52,42.61,262912.0,43.07,43.07,42.52,42.61,262912.0
2019-08-19 10:00:00,42.61,42.65,42.48,42.57,172641.0,42.61,42.65,42.48,42.57,172641.0
2019-08-19 10:30:00,42.57,42.64,42.45,42.53,93044.0,42.57,42.64,42.45,42.53,93044.0
2019-08-19 11:00:00,42.53,42.7,42.52,42.69,76126.0,42.53,42.7,42.52,42.69,76126.0
2019-08-19 11:30:00,42.68,42.8,42.63,42.76,116367.0,42.68,42.8,42.63,42.76,116367.0
2019-08-19 12:00:00,42.75,42.75,42.63,42.66,62104.0,42.75,42.75,42.63,42.66,62104.0
2019-08-19 12:30:00,42.65,42.73,42.57,42.72,86262.0,42.65,42.73,42.57,42.72,86262.0
2019-08-19 13:00:00,42.72,42.85,42.71,42.82,115033.0,42.72,42.85,42.71,42.82,115033.0
2019-08-19 13:30:00,42.83,42.83,42.68,42.69,99589.0,42.83,42.83,42.68,42.69,99589.0
2019-08-19 14:00:00,42.68,42.74,42.65,42.73,115455.0,42.68,42.74,42.65,42.73,115455.0
2019-08-19 14:30:00,42.73,42.84,42.69,42.77,133078.0,42.73,42.84,42.69,42.77,133078.0
2019-08-19 15:00:00,42.77,42.85,42.72,42.79,216686.0,42.77,42.85,42.72,42.79,216686.0
2019-08-19 15:30:00,42.79,42.88,42.73,42.74,384941.0,42.79,42.88,42.73,42.74,384941.0
2019-08-20 09:30:00,42.74,42.99,42.65,42.78,371996.0,42.74,42.99,42.65,42.78,371996.0
2019-08-20 10:00:00,42.78,43.12,42.68,43.1,311715.0,42.78,43.12,42.68,43.1,311715.0
2019-08-20 10:30:00,43.11,43.12,42.94,43.01,187840.0,43.11,43.12,42.94,43.01,187840.0
2019-08-20 11:00:00,43.01,43.2,43.0,43.12,315668.0,43.01,43.2,43.0,43.12,315668.0
2019-08-20 11:30:00,43.12,43.14,42.9,42.91,169976.0,43.12,43.14,42.9,42.91,169976.0
2019-08-20 12:00:00,42.91,42.96,42.89,42.93,163476.0,42.91,42.96,42.89,42.93,163476.0
2019-08-20 12:30:00,42.92,42.92,42.81,42.86,131456.0,42.92,42.92,42.81,42.86,131456.0
2019-08-20 13:00:00,42.85,42.88,42.75,42.77,167506.0,42.85,42.88,42.75,42.77,167506.0
2019-08-20 13:30:00,42.77,42.79,42.65,42.73,143744.0,42.77,42.79,42.65,42.73,143744.0
2019-08-20 14:00:00,42.73,42.74,42.56,42.69,140481.0,42.73,42.74,42.56,42.69,140481.0
2019-08-20 14:30:00,42.69,42.73,42.63,42.71,114881.0,42.69,42.73,42.63,42.71,114881.0
2019-08-20 15:00:00,42.71,42.71,42.58,42.71,175834.0,42.71,42.71,42.58,42.71,175834.0
2019-08-20 15:30:00,42.7,42.71,42.47,42.51,782831.0,42.7,42.71,42.47,42.51,782831.0
2019-08-21 09:30:00,42.78,42.86,42.55,42.75,200220.0,42.78,42.86,42.55,42.75,200220.0
2019-08-21 10:00:00,42.76,42.78,42.57,42.74,121265.0,42.76,42.78,42.57,42.74,121265.0
2019-08-21 10:30:00,42.73,42.77,42.6,42.62,122537.0,42.73,42.77,42.6,42.62,122537.0
2019-08-21 11:00:00,42.62,42.67,42.53,42.53,248050.0,42.62,42.67,42.53,42.53,248050.0
2019-08-21 11:30:00,42.53,42.59,42.41,42.48,332604.0,42.53,42.59,42.41,42.48,332604.0
2019-08-21 12:00:00,42.49,42.53,42.38,42.4,143022.0,42.49,42.53,42.38,42.4,143022.0
2019-08-21 12:30:00,42.41,42.51,42.4,42.45,99219.0,42.41,42.51,42.4,42.45,99219.0
2019-08-21 13:00:00,42.45,42.45,42.38,42.39,115689.0,42.45,42.45,42.38,42.39,115689.0
2019-08-21 13:30:00,42.39,42.48,42.36,42.45,180147.0,42.39,42.48,42.36,42.45,180147.0
2019-08-21 14:00:00,42.44,42.48,42.33,42.44,219029.0,42.44,42.48,42.33,42.44,219029.0
2019-08-21 14:30:00,42.44,42.45,42.34,42.35,179438.0,42.44,42.45,42.34,42.35,179438.0
2019-08-21 15:00:00,42.35,42.48,42.32,42.47,266348.0,42.35,42.48,42.32,42.47,266348.0
2019-08-21 15:30:00,42.47,42.56,42.46,42.56,582908.0,42.47,42.56,42.46,42.56,582908.0
2019-08-22 09:30:00,42.69,42.92,42.6,42.84,270928.0,42.69,42.92,42.6,42.84,270928.0
2019-08-22 10:00:00,42.84,42.94,42.66,42.7,182059.0,42.84,42.94,42.66,42.7,182059.0
2019-08-22 10:30:00,42.7,42.7,42.32,42.35,146512.0,42.7,42.7,42.32,42.35,146512.0
2019-08-22 11:00:00,42.36,42.64,42.32,42.58,380743.0,42.36,42.64,42.32,42.58,380743.0
2019-08-22 11:30:00,42.58,42.69,42.58,42.66,94836.0,42.58,42.69,42.58,42.66,94836.0
2019-08-22 12:00:00,42.66,42.8,42.65,42.73,97068.0,42.66,42.8,42.65,42.73,97068.0
2019-08-22 12:30:00,42.73,42.77,42.67,42.72,60369.0,42.73,42.77,42.67,42.72,60369.0
2019-08-22 13:00:00,42.72,42.84,42.7,42.78,77742.0,42.72,42.84,42.7,42.78,77742.0
2019-08-22 13:30:00,42.79,42.84,42.71,42.72,98896.0,42.79,42.84,42.71,42.72,98896.0
2019-08-22 14:00:00,42.72,42.76,42.65,42.68,90999.0,42.72,42.76,42.65,42.68,90999.0
2019-08-22 14:30:00,42.68,42.86,42.64,42.83,121297.0,42.68,42.86,42.64,42.83,121297.0
2019-08-22 15:00:00,42.82,42.85,42.67,42.74,198224.0,42.82,42.85,42.67,42.74,198224.0
2019-08-22 15:30:00,42.75,42.88,42.67,42.69,615712.0,42.75,42.88,42.67,42.69,615712.0
2019-08-23 09:30:00,42.69,42.72,42.43,42.46,128162.0,42.69,42.72,42.43,42.46,128162.0
2019-08-23 10:00:00,42.45,42.63,42.32,42.42,222007.0,42.45,42.63,42.32,42.42,222007.0
2019-08-23 10:30:00,42.41,42.63,42.39,42.52,181210.0,42.41,42.63,42.39,42.52,181210.0
2019-08-23 11:00:00,42.53,42.55,41.72,41.85,406506.0,42.53,42.55,41.72,41.85,406506.0
2019-08-23 11:30:00,41.85,41.89,41.6,41.61,166767.0,41.85,41.89,41.6,41.61,166767.0
2019-08-23 12:00:00,41.61,41.8,41.54,41.66,133077.0,41.61,41.8,41.54,41.66,133077.0
2019-08-23 12:30:00,41.66,41.85,41.62,41.69,140846.0,41.66,41.85,41.62,41.69,140846.0
2019-08-23 13:00:00,41.69,41.72,41.51,41.53,153529.0,41.69,41.72,41.51,41.53,153529.0
2019-08-23 13:30:00,41.54,41.68,41.52,41.57,161614.0,41.54,41.68,41.52,41.57,161614.0
2019-08-23 14:00:00,41.56,41.57,41.43,41.48,166390.0,41.56,41.57,41.43,41.48,166390.0
2019-08-23 14:30:00,41.48,41.58,41.35,41.46,160557.0,41.48,41.58,41.35,41.46,160557.0
2019-08-23 15:00:00,41.45,41.48,41.3,41.3,201668.0,41.45,41.48,41.3,41.3,201668.0
2019-08-23 15:30:00,41.3,41.36,41.0,41.19,1122983.0,41.3,41.36,41.0,41.19,1122983.0
2019-08-26 09:30:00,41.53,41.64,41.36,41.48,235781.0,41.53,41.64,41.36,41.48,235781.0
2019-08-26 10:00:00,41.48,41.51,41.28,41.42,319601.0,41.48,41.51,41.28,41.42,319601.0
2019-08-26 10:30:00,41.39,41.52,41.3,41.49,180759.0,41.39,41.52,41.3,41.49,180759.0
2019-08-26 11:00:00,41.49,41.65,41.47,41.59,162056.0,41.49,41.65,41.47,41.59,162056.0
2019-08-26 11:30:00,41.59,41.74,41.57,41.7,161760.0,41.59,41.74,41.57,41.7,161760.0
2019-08-26 12:00:00,41.7,41.85,41.64,41.8,118277.0,41.7,41.85,41.64,41.8,118277.0
2019-08-26 12:30:00,41.8,41.83,41.73,41.78,145858.0,41.8,41.83,41.73,41.78,145858.0
2019-08-26 13:00:00,41.79,41.84,41.7,41.75,123755.0,41.79,41.84,41.7,41.75,123755.0
2019-08-26 13:30:00,41.75,41.75,41.66,41.69,112547.0,41.75,41.75,41.66,41.69,112547.0
2019-08-26 14:00:00,41.7,41.7,41.6,41.64,148018.0,41.7,41.7,41.6,41.64,148018.0
2019-08-26 14:30:00,41.64,41.74,41.64,41.74,146595.0,41.64,41.74,41.64,41.74,146595.0
2019-08-26 15:00:00,41.74,41.81,41.68,41.73,108051.0,41.74,41.81,41.68,41.73,108051.0
2019-08-26 15:30:00,41.74,41.87,41.7,41.87,511949.0,41.74,41.87,41.7,41.87,511949.0
2019-08-27 09:30:00,42.03,42.26,41.97,42.18,186078.0,42.03,42.26,41.97,42.18,186078.0
2019-08-27 10:00:00,42.18,42.34,42.12,42.25,546767.0,42.18,42.34,42.12,42.25,546767.0
2019-08-27 10:30:00,42.27,42.34,42.23,42.27,192385.0,42.27,42.34,42.23,42.27,192385.0
2019-08-27 11:00:00,42.28,42.3,42.04,42.09,452226.0,42.28,42.3,42.04,42.09,452226.0
2019-08-27 11:30:00,42.09,42.19,42.04,42.14,321255.0,42.09,42.19,42.04,42.14,321255.0
2019-08-27 12:00:00,42.15,42.16,41.98,42.15,232223.0,42.15,42.16,41.98,42.15,232223.0
2019-08-27 12:30:00,42.15,42.17,41.96,41.97,248156.0,42.15,42.17,41.96,41.97,248156.0
2019-08-27 13:00:00,41.96,42.06,41.93,42.06,129872.0,41.96,42.06,41.93,42.06,129872.0
2019-08-27 13:30:00,42.07,42.18,42.02,42.17,91834.0,42.07,42.18,42.02,42.17,91834.0
2019-08-27 14:00:00,42.16,42.2,42.05,42.1,198154.0,42.16,42.2,42.05,42.1,198154.0
2019-08-27 14:30:00,42.1,42.26,42.06,42.22,125586.0,42.1,42.26,42.06,42.22,125586.0
2019-08-27 15:00:00,42.22,42.29,42.15,42.17,293332.0,42.22,42.29,42.15,42.17,293332.0
2019-08-27 15:30:00,42.17,42.28,42.11,42.2,877643.0,42.17,42.28,42.11,42.2,877643.0
2019-08-28 09:30:00,42.0,42.3,41.95,42.3,244559.0,42.0,42.3,41.95,42.3,244559.0
2019-08-28 10:00:00,42.3,42.49,42.28,42.45,219158.0,42.3,42.49,42.28,42.45,219158.0
2019-08-28 10:30:00,42.45,42.67,42.44,42.51,251333.0,42.45,42.67,42.44,42.51,251333.0
2019-08-28 11:00:00,42.51,42.68,42.4,42.64,472142.0,42.51,42.68,42.4,42.64,472142.0
2019-08-28 11:30:00,42.63,42.67,42.58,42.62,323196.0,42.63,42.67,42.58,42.62,323196.0
2019-08-28 12:00:00,42.62,42.65,42.54,42.55,173433.0,42.62,42.65,42.54,42.55,173433.0
2019-08-28 12:30:00,42.55,42.59,42.48,42.55,113244.0,42.55,42.59,42.48,42.55,113244.0
2019-08-28 13:00:00,42.55,42.55,42.43,42.52,170930.0,42.55,42.55,42.43,42.52,170930.0
2019-08-28 13:30:00,42.52,42.58,42.48,42.54,147847.0,42.52,42.58,42.48,42.54,147847.0
2019-08-28 14:00:00,42.54,42.58,42.47,42.55,158982.0,42.54,42.58,42.47,42.55,158982.0
2019-08-28 14:30:00,42.55,42.72,42.54,42.7,138671.0,42.55,42.72,42.54,42.7,138671.0
2019-08-28 15:00:00,42.7,42.7,42.46,42.48,212843.0,42.7,42.7,42.46,42.48,212843.0
2019-08-28 15:30:00,42.47,42.53,42.41,42.49,535971.0,42.47,42.53,42.41,42.49,535971.0
2019-08-29 09:30:00,42.83,42.95,42.66,42.8,250626.0,42.83,42.95,42.66,42.8,250626.0
2019-08-29 10:00:00,42.8,42.82,42.62,42.74,149157.0,42.8,42.82,42.62,42.74,149157.0
2019-08-29 10:30:00,42.74,42.75,42.49,42.69,335470.0,42.74,42.75,42.49,42.69,335470.0
2019-08-29 11:00:00,42.68,42.84,42.61,42.82,101056.0,42.68,42.84,42.61,42.82,101056.0
2019-08-29 11:30:00,42.82,42.92,42.81,42.87,84150.0,42.82,42.92,42.81,42.87,84150.0
2019-08-29 12:00:00,42.86,43.15,42.82,43.11,352087.0,42.86,43.15,42.82,43.11,352087.0
2019-08-29 12:30:00,43.1,43.21,43.02,43.13,240649.0,43.1,43.21,43.02,43.13,240649.0
2019-08-29 13:00:00,43.13,43.27,43.11,43.19,252149.0,43.13,43.27,43.11,43.19,252149.0
2019-08-29 13:30:00,43.2,43.41,43.17,43.31,336101.0,43.2,43.41,43.17,43.31,336101.0
2019-08-29 14:00:00,43.3,43.33,43.04,43.16,389367.0,43.3,43.33,43.04,43.16,389367.0
2019-08-29 14:30:00,43.17,43.23,43.15,43.2,300791.0,43.17,43.23,43.15,43.2,300791.0
2019-08-29 15:00:00,43.19,43.2,42.89,42.92,539647.0,43.19,43.2,42.89,42.92,539647.0
2019-08-29 15:30:00,42.92,42.95,42.74,42.86,1400733.0,42.92,42.95,42.74,42.86,1400733.0
2019-08-30 09:30:00,43.03,43.23,42.74,42.81,237770.0,43.03,43.23,42.74,42.81,237770.0
2019-08-30 10:00:00,42.83,42.89,42.77,42.88,95282.0,42.83,42.89,42.77,42.88,95282.0
2019-08-30 10:30:00,42.89,42.93,42.79,42.81,80699.0,42.89,42.93,42.79,42.81,80699.0
2019-08-30 11:00:00,42.81,42.81,42.5,42.59,111281.0,42.81,42.81,42.5,42.59,111281.0
2019-08-30 11:30:00,42.62,42.77,42.62,42.7,50285.0,42.62,42.77,42.62,42.7,50285.0
2019-08-30 12:00:00,42.71,42.82,42.69,42.8,70583.0,42.71,42.82,42.69,42.8,70583.0
2019-08-30 12:30:00,42.8,42.84,42.77,42.8,60836.0,42.8,42.84,42.77,42.8,60836.0
2019-08-30 13:00:00,42.82,42.82,42.73,42.77,75890.0,42.82,42.82,42.73,42.77,75890.0
2019-08-30 13:30:00,42.76,42.77,42.67,42.69,45690.0,42.76,42.77,42.67,42.69,45690.0
2019-08-30 14:00:00,42.7,42.75,42.67,42.7,67037.0,42.7,42.75,42.67,42.7,67037.0
2019-08-30 14:30:00,42.7,42.73,42.58,42.61,104609.0,42.7,42.73,42.58,42.61,104609.0
2019-08-30 15:00:00,42.61,42.67,42.55,42.64,79461.0,42.61,42.67,42.55,42.64,79461.0
2019-08-30 15:30:00,42.64,42.83,42.57,42.69,668236.0,42.64,42.83,42.57,42.69,668236.0
2019-09-03 09:30:00,42.5,42.65,42.32,42.47,230099.0,42.5,42.65,42.32,42.47,230099.0
2019-09-03 10:00:00,42.47,42.48,42.14,42.26,247559.0,42.47,42.48,42.14,42.26,247559.0
2019-09-03 10:30:00,42.26,42.36,42.11,42.36,166468.0,42.26,42.36,42.11,42.36,166468.0
2019-09-03 11:00:00,42.35,42.36,42.05,42.11,134155.0,42.35,42.36,42.05,42.11,134155.0
2019-09-03 11:30:00,42.11,42.22,42.06,42.15,198032.0,42.11,42.22,42.06,42.15,198032.0
2019-09-03 12:00:00,42.14,42.2,42.01,42.02,153223.0,42.14,42.2,42.01,42.02,153223.0
2019-09-03 12:30:00,42.02,42.06,41.93,41.96,189478.0,42.02,42.06,41.93,41.96,189478.0
2019-09-03 13:00:00,41.96,42.0,41.69,41.69,105132.0,41.96,42.0,41.69,41.69,105132.0
2019-09-03 13:30:00,41.69,41.69,41.55,41.57,140865.0,41.69,41.69,41.55,41.57,140865.0
2019-09-03 14:00:00,41.57,41.61,41.39,41.41,149379.0,41.57,41.61,41.39,41.41,149379.0
2019-09-03 14:30:00,41.41,41.5,41.31,41.5,293293.0,41.41,41.5,41.31,41.5,293293.0
2019-09-03 15:00:00,41.5,41.56,41.42,41.53,394237.0,41.5,41.56,41.42,41.53,394237.0
2019-09-03 15:30:00,41.54,41.73,41.52,41.67,819926.0,41.54,41.73,41.52,41.67,819926.0
2019-09-04 09:30:00,42.04,42.09,41.78,42.01,254263.0,42.04,42.09,41.78,42.01,254263.0
2019-09-04 10:00:00,42.0,42.04,41.72,41.75,127434.0,42.0,42.04,41.72,41.75,127434.0
2019-09-04 10:30:00,41.75,41.76,41.59,41.6,156755.0,41.75,41.76,41.59,41.6,156755.0
2019-09-04 11:00:00,41.61,41.61,41.41,41.43,135982.0,41.61,41.61,41.41,41.43,135982.0
2019-09-04 11:30:00,41.42,41.72,41.38,41.7,216662.0,41.42,41.72,41.38,41.7,216662.0
2019-09-04 12:00:00,41.7,41.73,41.62,41.64,54883.0,41.7,41.73,41.62,41.64,54883.0
2019-09-04 12:30:00,41.65,41.68,41.53,41.59,48646.0,41.65,41.68,41.53,41.59,48646.0
2019-09-04 13:00:00,41.58,41.61,41.37,41.41,103013.0,41.58,41.61,41.37,41.41,103013.0
2019-09-04 13:30:00,41.41,41.6,41.38,41.59,341287.0,41.41,41.6,41.38,41.59,341287.0
2019-09-04 14:00:00,41.59,41.8,41.57,41.8,160354.0,41.59,41.8,41.57,41.8,160354.0
2019-09-04 14:30:00,41.8,41.86,41.76,41.86,177374.0,41.8,41.86,41.76,41.86,177374.0
2019-09-04 15:00:00,41.86,41.93,41.83,41.91,264233.0,41.86,41.93,41.83,41.91,264233.0
2019-09-04 15:30:00,41.92,42.06,41.91,42.06,602553.0,41.92,42.06,41.91,42.06,602553.0
2019-09-05 09:30:00,42.54,42.57,42.2,42.43,309169.0,42.54,42.57,42.2,42.43,309169.0
2019-09-05 10:00:00,42.43,42.65,42.29,42.37,271232.0,42.43,42.65,42.29,42.37,271232.0
2019-09-05 10:30:00,42.38,42.53,42.3,42.4,271691.0,42.38,42.53,42.3,42.4,271691.0
2019-09-05 11:00:00,42.39,42.68,42.36,42.46,367889.0,42.39,42.68,42.36,42.46,367889.0
2019-09-05 11:30:00,42.46,42.5,42.4,42.44,102705.0,42.46,42.5,42.4,42.44,102705.0
2019-09-05 12:00:00,42.43,42.47,42.34,42.41,114716.0,42.43,42.47,42.34,42.41,114716.0
2019-09-05 12:30:00,42.41,42.46,42.28,42.3,122165.0,42.41,42.46,42.28,42.3,122165.0
2019-09-05 13:00:00,42.3,42.32,42.21,42.28,99017.0,42.3,42.32,42.21,42.28,99017.0
2019-09-05 13:30:00,42.27,42.29,42.14,42.14,124121.0,42.27,42.29,42.14,42.14,124121.0
2019-09-05 14:00:00,42.15,42.3,42.14,42.23,142796.0,42.15,42.3,42.14,42.23,142796.0
2019-09-05 14:30:00,42.23,42.46,42.2,42.45,470317.0,42.23,42.46,42.2,42.45,470317.0
2019-09-05 15:00:00,42.45,42.64,42.41,42.63,225075.0,42.45,42.64,42.41,42.63,225075.0
2019-09-05 15:30:00,42.63,42.66,42.5,42.61,718206.0,42.63,42.66,42.5,42.61,718206.0
2019-09-06 09:30:00,42.95,43.26,42.63,43.23,372036.0,42.95,43.26,42.63,43.23,372036.0
2019-09-06 10:00:00,43.23,43.74,43.22,43.74,557886.0,43.23,43.74,43.22,43.74,557886.0
2019-09-06 10:30:00,43.74,43.83,43.51,43.57,362227.0,43.74,43.83,43.51,43.57,362227.0
2019-09-06 11:00:00,43.58,43.67,43.5,43.57,737122.0,43.58,43.67,43.5,43.57,737122.0
2019-09-06 11:30:00,43.57,43.74,43.52,43.57,310010.0,43.57,43.74,43.52,43.57,310010.0
2019-09-06 12:00:00,43.58,43.69,43.53,43.6,178906.0,43.58,43.69,43.53,43.6,178906.0
2019-09-06 12:30:00,43.61,43.64,43.48,43.56,103757.0,43.61,43.64,43.48,43.56,103757.0
2019-09-06 13:00:00,43.56,43.72,43.53,43.72,185670.0,43.56,43.72,43.53,43.72,185670.0
2019-09-06 13:30:00,43.72,43.84,43.66,43.78,182111.0,43.72,43.84,43.66,43.78,182111.0
2019-09-06 14:00:00,43.78,43.78,43.7,43.77,207995.0,43.78,43.78,43.7,43.77,207995.0
2019-09-06 14:30:00,43.76,43.83,43.72,43.77,230919.0,43.76,43.83,43.72,43.77,230919.0
2019-09-06 15:00:00,43.77,43.79,43.67,43.68,321282.0,43.77,43.79,43.67,43.68,321282.0
2019-09-06 15:30:00,43.68,43.68,43.41,43.46,893363.0,43.68,43.68,43.41,43.46,893363.0
2019-09-09 09:30:00,43.49,43.55,42.61,42.61,385090.0,43.49,43.55,42.61,42.61,385090.0
2019-09-09 10:00:00,42.62,42.65,42.33,42.41,293948.0,42.62,42.65,42.33,42.41,293948.0
2019-09-09 10:30:00,42.41,42.41,42.19,42.34,317603.0,42.41,42.41,42.19,42.34,317603.0
2019-09-09 11:00:00,42.34,42.46,42.31,42.36,277963.0,42.34,42.46,42.31,42.36,277963.0
2019-09-09 11:30:00,42.35,42.36,42.08,42.08,273076.0,42.35,42.36,42.08,42.08,273076.0
2019-09-09 12:00:00,42.09,42.11,41.81,41.84,195411.0,42.09,42.11,41.81,41.84,195411.0
2019-09-09 12:30:00,41.83,41.88,41.63,41.86,203223.0,41.83,41.88,41.63,41.86,203223.0
2019-09-09 13:00:00,41.84,42.02,41.84,42.0,201553.0,41.84,42.02,41.84,42.0,201553.0
2019-09-09 13:30:00,42.0,42.25,41.99,42.1,176333.0,42.0,42.25,41.99,42.1,176333.0
2019-09-09 14:00:00,42.1,42.13,41.94,41.96,139405.0,42.1,42.13,41.94,41.96,139405.0
2019-09-09 14:30:00,41.96,42.04,41.87,41.88,325472.0,41.96,42.04,41.87,41.88,325472.0
2019-09-09 15:00:00,41.88,41.92,41.79,41.81,308167.0,41.88,41.92,41.79,41.81,308167.0
2019-09-09 15:30:00,41.81,41.83,41.67,41.76,1319717.0,41.81,41.83,41.67,41.76,1319717.0
2019-09-10 09:30:00,41.28,41.36,39.86,39.88,1271321.0,41.28,41.36,39.86,39.88,1271321.0
2019-09-10 10:00:00,39.86,40.62,39.83,40.47,1298945.0,39.86,40.62,39.83,40.47,1298945.0
2019-09-10 10:30:00,40.47,40.5,40.2,40.41,1081073.0,40.47,40.5,40.2,40.41,1081073.0
2019-09-10 11:00:00,40.42,40.73,40.33,40.41,817456.0,40.42,40.73,40.33,40.41,817456.0
2019-09-10 11:30:00,40.4,40.56,40.37,40.49,317150.0,40.4,40.56,40.37,40.49,317150.0
2019-09-10 12:00:00,40.49,40.95,40.49,40.86,395579.0,40.49,40.95,40.49,40.86,395579.0
2019-09-10 12:30:00,40.87,41.07,40.84,40.95,290435.0,40.87,41.07,40.84,40.95,290435.0
2019-09-10 13:00:00,40.95,41.03,40.67,40.72,320740.0,40.95,41.03,40.67,40.72,320740.0
2019-09-10 13:30:00,40.73,40.86,40.71,40.8,294320.0,40.73,40.86,40.71,40.8,294320.0
2019-09-10 14:00:00,40.8,40.83,40.7,40.73,301489.0,40.8,40.83,40.7,40.73,301489.0
2019-09-10 14:30:00,40.73,40.87,40.67,40.83,433412.0,40.73,40.87,40.67,40.83,433412.0
2019-09-10 15:00:00,40.84,40.88,40.77,40.88,365884.0,40.84,40.88,40.77,40.88,365884.0
2019-09-10 15:30:00,40.88,41.3,40.86,41.28,1424874.0,40.88,41.3,40.86,41.28,1424874.0
2019-09-11 09:30:00,41.56,41.78,41.23,41.37,568139.0,41.56,41.78,41.23,41.37,568139.0
2019-09-11 10:00:00,41.37,41.7,41.34,41.59,316265.0,41.37,41.7,41.34,41.59,316265.0
2019-09-11 10:30:00,41.59,41.66,41.3,41.34,300584.0,41.59,41.66,41.3,41.34,300584.0
2019-09-11 11:00:00,41.34,41.61,41.23,41.58,209415.0,41.34,41.61,41.23,41.58,209415.0
2019-09-11 11:30:00,41.58,41.98,41.58,41.91,381263.0,41.58,41.98,41.58,41.91,381263.0
2019-09-11 12:00:00,41.91,41.99,41.88,41.93,148895.0,41.91,41.99,41.88,41.93,148895.0
2019-09-11 12:30:00,41.92,42.01,41.81,41.98,164747.0,41.92,42.01,41.81,41.98,164747.0
2019-09-11 13:00:00,41.98,42.07,41.9,42.04,158343.0,41.98,42.07,41.9,42.04,158343.0
2019-09-11 13:30:00,42.03,42.13,41.96,42.07,271666.0,42.03,42.13,41.96,42.07,271666.0
2019-09-11 14:00:00,42.07,42.17,42.03,42.13,151407.0,42.07,42.17,42.03,42.13,151407.0
2019-09-11 14:30:00,42.13,42.19,42.08,42.16,151007.0,42.13,42.19,42.08,42.16,151007.0
2019-09-11 15:00:00,42.16,42.35,42.02,42.3,564803.0,42.16,42.35,42.02,42.3,564803.0
2019-09-11 15:30:00,42.31,42.38,42.15,42.32,1329619.0,42.31,42.38,42.15,42.32,1329619.0
2019-09-12 09:30:00,42.67,43.05,42.45,42.52,335566.0,42.67,43.05,42.45,42.52,335566.0
2019-09-12 10:00:00,42.53,42.79,42.42,42.77,419277.0,42.53,42.79,42.42,42.77,419277.0
2019-09-12 10:30:00,42.76,42.83,42.59,42.7,554514.0,42.76,42.83,42.59,42.7,554514.0
2019-09-12 11:00:00,42.71,42.78,42.62,42.76,456548.0,42.71,42.78,42.62,42.76,456548.0
2019-09-12 11:30:00,42.77,42.78,42.47,42.52,229527.0,42.77,42.78,42.47,42.52,229527.0
2019-09-12 12:00:00,42.51,42.57,42.44,42.51,219565.0,42.51,42.57,42.44,42.51,219565.0
2019-09-12 12:30:00,42.51,42.69,42.47,42.66,179286.0,42.51,42.69,42.47,42.66,179286.0
2019-09-12 13:00:00,42.66,42.79,42.63,42.64,179683.0,42.66,42.79,42.63,42.64,179683.0
2019-09-12 13:30:00,42.64,42.65,42.57,42.59,157767.0,42.64,42.65,42.57,42.59,157767.0
2019-09-12 14:00:00,42.59,42.62,42.52,42.59,108051.0,42.59,42.62,42.52,42.59,108051.0
2019-09-12 14:30:00,42.59,42.63,42.5,42.52,196335.0,42.59,42.63,42.5,42.52,196335.0
2019-09-12 15:00:00,42.53,42.57,42.46,42.48,332123.0,42.53,42.57,42.46,42.48,332123.0
2019-09-12 15:30:00,42.49,42.5,42.2,42.23,977723.0,42.49,42.5,42.2,42.23,977723.0
2019-09-13 09:30:00,42.11,42.45,41.92,42.36,172020.0,42.11,42.45,41.92,42.36,172020.0
2019-09-13 10:00:00,42.34,42.43,42.3,42.33,160925.0,42.34,42.43,42.3,42.33,160925.0
2019-09-13 10:30:00,42.34,42.34,42.18,42.25,113100.0,42.34,42.34,42.18,42.25,113100.0
2019-09-13 11:00:00,42.25,42.39,42.22,42.27,148623.0,42.25,42.39,42.22,42.27,148623.0
2019-09-13 11:30:00,42.27,42.28,42.07,42.08,107391.0,42.27,42.28,42.07,42.08,107391.0
2019-09-13 12:00:00,42.07,42.1,41.89,41.91,380572.0,42.07,42.1,41.89,41.91,380572.0
2019-09-13 12:30:00,41.9,41.98,41.8,41.8,167647.0,41.9,41.98,41.8,41.8,167647.0
2019-09-13 13:00:00,41.8,41.83,41.7,41.71,167941.0,41.8,41.83,41.7,41.71,167941.0
2019-09-13 13:30:00,41.72,41.72,41.6,41.62,160571.0,41.72,41.72,41.6,41.62,160571.0
2019-09-13 14:00:00,41.62,41.69,41.56,41.61,306521.0,41.62,41.69,41.56,41.61,306521.0
2019-09-13 14:30:00,41.6,41.76,41.59,41.72,337823.0,41.6,41.76,41.59,41.72,337823.0
2019-09-13 15:00:00,41.72,41.73,41.6,41.67,491954.0,41.72,41.73,41.6,41.67,491954.0
2019-09-13 15:30:00,41.67,41.82,41.65,41.81,698161.0,41.67,41.82,41.65,41.81,698161.0
2019-09-16 09:30:00,41.73,41.82,41.45,41.62,152923.0,41.73,41.82,41.45,41.62,152923.0
2019-09-16 10:00:00,41.62,41.93,41.61,41.85,145380.0,41.62,41.93,41.61,41.85,145380.0
2019-09-16 10:30:00,41.84,42.01,41.8,41.96,117630.0,41.84,42.01,41.8,41.96,117630.0
2019-09-16 11:00:00,41.96,42.02,41.87,41.98,211151.0,41.96,42.02,41.87,41.98,211151.0
2019-09-16 11:30:00,41.98,41.98,41.8,41.81,86504.0,41.98,41.98,41.8,41.81,86504.0
2019-09-16 12:00:00,41.81,41.92,41.81,41.87,57828.0,41.81,41.92,41.81,41.87,57828.0
2019-09-16 12:30:00,41.87,41.89,41.79,41.84,66280.0,41.87,41.89,41.79,41.84,66280.0
2019-09-16 13:00:00,41.84,41.88,41.8,41.85,44014.0,41.84,41.88,41.8,41.85,44014.0
2019-09-16 13:30:00,41.84,41.91,41.83,41.89,100485.0,41.84,41.91,41.83,41.89,100485.0
2019-09-16 14:00:00,41.88,41.91,41.86,41.9,81366.0,41.88,41.91,41.86,41.9,81366.0
2019-09-16 14:30:00,41.9,41.9,41.81,41.83,101406.0,41.9,41.9,41.81,41.83,101406.0
2019-09-16 15:00:00,41.82,41.86,41.73,41.83,439527.0,41.82,41.86,41.73,41.83,439527.0
2019-09-16 15:30:00,41.82,41.96,41.81,41.94,403581.0,41.82,41.96,41.81,41.94,403581.0
2019-09-17 09:30:00,42.03,42.5,41.96,42.48,316039.0,42.03,42.5,41.96,42.48,316039.0
2019-09-17 10:00:00,42.48,42.64,42.45,42.61,187290.0,42.48,42.64,42.45,42.61,187290.0
2019-09-17 10:30:00,42.61,42.64,42.47,42.58,182348.0,42.61,42.64,42.47,42.58,182348.0
2019-09-17 11:00:00,42.57,42.61,42.34,42.39,353425.0,42.57,42.61,42.34,42.39,353425.0
2019-09-17 11:30:00,42.39,42.52,42.29,42.31,126005.0,42.39,42.52,42.29,42.31,126005.0
2019-09-17 12:00:00,42.31,42.35,42.24,42.26,204773.0,42.31,42.35,42.24,42.26,204773.0
2019-09-17 12:30:00,42.26,42.4,42.25,42.29,114254.0,42.26,42.4,42.25,42.29,114254.0
2019-09-17 13:00:00,42.28,42.29,42.2,42.23,80305.0,42.28,42.29,42.2,42.23,80305.0
2019-09-17 13:30:00,42.23,42.37,42.22,42.32,91705.0,42.23,42.37,42.22,42.32,91705.0
2019-09-17 14:00:00,42.34,42.42,42.32,42.36,139724.0,42.34,42.42,42.32,42.36,139724.0
2019-09-17 14:30:00,42.35,42.39,42.32,42.33,120495.0,42.35,42.39,42.32,42.33,120495.0
2019-09-17 15:00:00,42.33,42.35,42.23,42.29,418460.0,42.33,42.35,42.23,42.29,418460.0
2019-09-17 15:30:00,42.29,42.4,42.26,42.31,476919.0,42.29,42.4,42.26,42.31,476919.0
2019-09-18 09:30:00,42.42,42.45,42.27,42.41,257822.0,42.42,42.45,42.27,42.41,257822.0
2019-09-18 10:00:00,42.41,42.75,42.38,42.74,205969.0,42.41,42.75,42.38,42.74,205969.0
2019-09-18 10:30:00,42.74,42.8,42.69,42.8,183205.0,42.74,42.8,42.69,42.8,183205.0
2019-09-18 11:00:00,42.79,42.83,42.63,42.75,307097.0,42.79,42.83,42.63,42.75,307097.0
2019-09-18 11:30:00,42.75,42.78,42.68,42.74,158476.0,42.75,42.78,42.68,42.74,158476.0
2019-09-18 12:00:00,42.75,42.79,42.64,42.66,92384.0,42.75,42.79,42.64,42.66,92384.0
2019-09-18 12:30:00,42.66,42.67,42.59,42.63,131488.0,42.66,42.67,42.59,42.63,131488.0
2019-09-18 13:00:00,42.63,42.65,42.52,42.54,70763.0,42.63,42.65,42.52,42.54,70763.0
2019-09-18 13:30:00,42.54,42.61,42.46,42.6,232465.0,42.54,42.61,42.46,42.6,232465.0
2019-09-18 14:00:00,42.63,42.66,42.32,42.35,211950.0,42.63,42.66,42.32,42.35,211950.0
2019-09-18 14:30:00,42.36,42.55,42.3,42.52,283380.0,42.36,42.55,42.3,42.52,283380.0
2019-09-18 15:00:00,42.51,42.63,42.46,42.6,183053.0,42.51,42.63,42.46,42.6,183053.0
2019-09-18 15:30:00,42.61,42.94,42.59,42.9,677987.0,42.61,42.94,42.59,42.9,677987.0
2019-09-19 09:30:00,42.97,43.09,42.79,42.85,284738.0,42.97,43.09,42.79,42.85,284738.0
2019-09-19 10:00:00,42.85,43.08,42.84,42.99,652217.0,42.85,43.08,42.84,42.99,652217.0
2019-09-19 10:30:00,43.0,43.09,43.0,43.04,103161.0,43.0,43.09,43.0,43.04,103161.0
2019-09-19 11:00:00,43.03,43.14,42.99,43.09,178723.0,43.03,43.14,42.99,43.09,178723.0
2019-09-19 11:30:00,43.1,43.13,43.05,43.11,197099.0,43.1,43.13,43.05,43.11,197099.0
2019-09-19 12:00:00,43.11,43.15,42.98,43.01,599932.0,43.11,43.15,42.98,43.01,599932.0
2019-09-19 12:30:00,43.0,43.07,42.9,42.93,206622.0,43.0,43.07,42.9,42.93,206622.0
2019-09-19 13:00:00,42.93,43.02,42.84,42.84,600004.0,42.93,43.02,42.84,42.84,600004.0
2019-09-19 13:30:00,42.84,42.89,42.79,42.87,174231.0,42.84,42.89,42.79,42.87,174231.0
2019-09-19 14:00:00,42.87,42.98,42.87,42.98,117720.0,42.87,42.98,42.87,42.98,117720.0
2019-09-19 14:30:00,42.97,43.03,42.96,43.02,228112.0,42.97,43.03,42.96,43.02,228112.0
2019-09-19 15:00:00,43.02,43.05,42.94,42.96,249067.0,43.02,43.05,42.94,42.96,249067.0
2019-09-19 15:30:00,42.96,43.1,42.87,43.05,1117039.0,42.96,43.1,42.87,43.05,1117039.0
2019-09-20 09:30:00,43.29,43.39,43.04,43.19,1832122.0,43.29,43.39,43.04,43.19,1832122.0
2019-09-20 10:00:00,43.2,43.36,43.12,43.19,155870.0,43.2,43.36,43.12,43.19,155870.0
2019-09-20 10:30:00,43.19,43.21,42.99,43.16,343716.0,43.19,43.21,42.99,43.16,343716.0
2019-09-20 11:00:00,43.16,43.18,43.08,43.12,140243.0,43.16,43.18,43.08,43.12,140243.0
2019-09-20 11:30:00,43.12,43.18,43.09,43.15,145773.0,43.12,43.18,43.09,43.15,145773.0
2019-09-20 12:00:00,43.15,43.17,43.09,43.12,163133.0,43.15,43.17,43.09,43.12,163133.0
2019-09-20 12:30:00,43.12,43.12,43.0,43.09,105499.0,43.12,43.12,43.0,43.09,105499.0
2019-09-20 13:00:00,43.09,43.14,42.85,42.95,318985.0,43.09,43.14,42.85,42.95,318985.0
2019-09-20 13:30:00,42.95,43.09,42.9,43.06,213749.0,42.95,43.09,42.9,43.06,213749.0
2019-09-20 14:00:00,43.07,43.17,43.02,43.08,167081.0,43.07,43.17,43.02,43.08,167081.0
2019-09-20 14:30:00,43.08,43.16,43.06,43.16,171778.0,43.08,43.16,43.06,43.16,171778.0
2019-09-20 15:00:00,43.16,43.35,43.14,43.34,252838.0,43.16,43.35,43.14,43.34,252838.0
2019-09-20 15:30:00,43.35,43.4,43.23,43.29,1128475.0,43.35,43.4,43.23,43.29,1128475.0
2019-09-23 09:30:00,43.1,43.37,42.89,43.23,261886.0,43.1,43.37,42.89,43.23,261886.0
2019-09-23 10:00:00,43.23,43.34,43.14,43.19,363938.0,43.23,43.34,43.14,43.19,363938.0
2019-09-23 10:30:00,43.19,43.27,43.13,43.14,146583.0,43.19,43.27,43.13,43.14,146583.0
2019-09-23 11:00:00,43.14,43.25,43.13,43.2,356120.0,43.14,43.25,43.13,43.2,356120.0
2019-09-23 11:30:00,43.2,43.38,43.18,43.34,117467.0,43.2,43.38,43.18,43.34,117467.0
2019-09-23 12:00:00,43.33,43.34,43.25,43.26,192637.0,43.33,43.34,43.25,43.26,192637.0
2019-09-23 12:30:00,43.26,43.35,43.25,43.26,105323.0,43.26,43.35,43.25,43.26,105323.0
2019-09-23 13:00:00,43.27,43.33,43.23,43.33,245964.0,43.27,43.33,43.23,43.33,245964.0
2019-09-23 13:30:00,43.32,43.34,43.19,43.2,75306.0,43.32,43.34,43.19,43.2,75306.0
2019-09-23 14:00:00,43.2,43.22,43.16,43.19,77109.0,43.2,43.22,43.16,43.19,77109.0
2019-09-23 14:30:00,43.19,43.28,43.15,43.24,167697.0,43.19,43.28,43.15,43.24,167697.0
2019-09-23 15:00:00,43.24,43.34,43.24,43.3,158625.0,43.24,43.34,43.24,43.3,158625.0
2019-09-23 15:30:00,43.3,43.31,43.13,43.15,635441.0,43.3,43.31,43.13,43.15,635441.0
2019-09-24 09:30:00,43.45,43.65,43.31,43.43,256183.0,43.45,43.65,43.31,43.43,256183.0
2019-09-24 10:00:00,43.42,43.46,43.18,43.2,914163.0,43.42,43.46,43.18,43.2,914163.0
2019-09-24 10:30:00,43.2,43.29,43.13,43.14,502422.0,43.2,43.29,43.13,43.14,502422.0
2019-09-24 11:00:00,43.14,43.16,42.85,42.94,590483.0,43.14,43.16,42.85,42.94,590483.0
2019-09-24 11:30:00,42.95,42.95,42.56,42.6,367584.0,42.95,42.95,42.56,42.6,367584.0
2019-09-24 12:00:00,42.59,42.74,42.34,42.39,279149.0,42.59,42.74,42.34,42.39,279149.0
2019-09-24 12:30:00,42.4,42.4,42.06,42.21,395024.0,42.4,42.4,42.06,42.21,395024.0
2019-09-24 13:00:00,42.2,42.34,42.05,42.21,326436.0,42.2,42.34,42.05,42.21,326436.0
2019-09-24 13:30:00,42.21,42.39,42.2,42.25,162076.0,42.21,42.39,42.2,42.25,162076.0
2019-09-24 14:00:00,42.24,42.45,42.15,42.36,314377.0,42.24,42.45,42.15,42.36,314377.0
2019-09-24 14:30:00,42.37,42.37,42.19,42.29,206102.0,42.37,42.37,42.19,42.29,206102.0
2019-09-24 15:00:00,42.29,42.32,42.18,42.23,188158.0,42.29,42.32,42.18,42.23,188158.0
2019-09-24 15:30:00,42.22,42.36,42.14,42.33,823861.0,42.22,42.36,42.14,42.33,823861.0
2019-09-25 09:30:00,42.34,42.55,42.25,42.25,338798.0,42.34,42.55,42.25,42.25,338798.0
2019-09-25 10:00:00,42.27,42.33,42.08,42.21,350933.0,42.27,42.33,42.08,42.21,350933.0
2019-09-25 10:30:00,42.22,42.32,42.11,42.28,117775.0,42.22,42.32,42.11,42.28,117775.0
2019-09-25 11:00:00,42.28,42.37,42.22,42.23,437504.0,42.28,42.37,42.22,42.23,437504.0
2019-09-25 11:30:00,42.23,42.24,41.99,42.05,204239.0,42.23,42.24,41.99,42.05,204239.0
2019-09-25 12:00:00,42.06,42.17,42.03,42.11,81463.0,42.06,42.17,42.03,42.11,81463.0
2019-09-25 12:30:00,42.11,42.16,42.07,42.09,94504.0,42.11,42.16,42.07,42.09,94504.0
2019-09-25 13:00:00,42.09,42.16,42.08,42.09,58137.0,42.09,42.16,42.08,42.09,58137.0
2019-09-25 13:30:00,42.09,42.12,41.96,42.02,122474.0,42.09,42.12,41.96,42.02,122474.0
2019-09-25 14:00:00,42.02,42.14,42.02,42.11,124403.0,42.02,42.14,42.02,42.11,124403.0
2019-09-25 14:30:00,42.1,42.11,41.94,41.96,212854.0,42.1,42.11,41.94,41.96,212854.0
2019-09-25 15:00:00,41.95,42.16,41.94,42.15,274195.0,41.95,42.16,41.94,42.15,274195.0
2019-09-25 15:30:00,42.14,42.24,42.1,42.19,677447.0,42.14,42.24,42.1,42.19,677447.0
2019-09-26 09:30:00,42.44,42.63,42.25,42.47,285035.0,42.44,42.63,42.25,42.47,285035.0
2019-09-26 10:00:00,42.48,42.76,42.48,42.67,598833.0,42.48,42.76,42.48,42.67,598833.0
2019-09-26 10:30:00,42.68,42.69,42.45,42.48,885302.0,42.68,42.69,42.45,42.48,885302.0
2019-09-26 11:00:00,42.48,42.49,42.18,42.23,437218.0,42.48,42.49,42.18,42.23,437218.0
2019-09-26 11:30:00,42.24,42.25,42.02,42.04,303019.0,42.24,42.25,42.02,42.04,303019.0
2019-09-26 12:00:00,42.05,42.19,42.02,42.16,152264.0,42.05,42.19,42.02,42.16,152264.0
2019-09-26 12:30:00,42.16,42.19,42.05,42.1,141660.0,42.16,42.19,42.05,42.1,141660.0
2019-09-26 13:00:00,42.1,42.16,42.07,42.11,152395.0,42.1,42.16,42.07,42.11,152395.0
2019-09-26 13:30:00,42.1,42.3,42.09,42.29,166304.0,42.1,42.3,42.09,42.29,166304.0
2019-09-26 14:00:00,42.29,42.42,42.27,42.41,152414.0,42.29,42.42,42.27,42.41,152414.0
2019-09-26 14:30:00,42.41,42.49,42.39,42.43,197985.0,42.41,42.49,42.39,42.43,197985.0
2019-09-26 15:00:00,42.43,42.55,42.38,42.52,216718.0,42.43,42.55,42.38,42.52,216718.0
2019-09-26 15:30:00,42.52,42.57,42.32,42.37,535936.0,42.52,42.57,42.32,42.37,535936.0
2019-09-27 09:30:00,42.45,42.46,41.61,41.74,344163.0,42.45,42.46,41.61,41.74,344163.0
2019-09-27 10:00:00,41.73,41.78,41.23,41.4,606102.0,41.73,41.78,41.23,41.4,606102.0
2019-09-27 10:30:00,41.4,41.45,41.25,41.39,333147.0,41.4,41.45,41.25,41.39,333147.0
2019-09-27 11:00:00,41.4,41.43,41.19,41.2,275674.0,41.4,41.43,41.19,41.2,275674.0
2019-09-27 11:30:00,41.21,41.26,40.95,41.11,301157.0,41.21,41.26,40.95,41.11,301157.0
2019-09-27 12:00:00,41.12,41.23,41.06,41.16,492268.0,41.12,41.23,41.06,41.16,492268.0
2019-09-27 12:30:00,41.16,41.17,40.89,40.89,359044.0,41.16,41.17,40.89,40.89,359044.0
2019-09-27 13:00:00,40.89,41.08,40.87,41.02,159829.0,40.89,41.08,40.87,41.02,159829.0
2019-09-27 13:30:00,41.02,41.03,40.91,40.95,305289.0,41.02,41.03,40.91,40.95,305289.0
2019-09-27 14:00:00,40.95,40.95,39.75,39.91,1611895.0,40.95,40.95,39.75,39.91,1611895.0
2019-09-27 14:30:00,39.91,40.26,39.9,40.12,1116500.0,39.91,40.26,39.9,40.12,1116500.0
2019-09-27 15:00:00,40.12,40.33,40.08,40.11,698976.0,40.12,40.33,40.08,40.11,698976.0
2019-09-27 15:30:00,40.1,40.32,39.96,40.27,1859220.0,40.1,40.32,39.96,40.27,1859220.0
2019-09-30 09:30:00,40.41,40.81,40.22,40.7,802435.0,40.41,40.81,40.22,40.7,802435.0
2019-09-30 10:00:00,40.69,40.71,40.3,40.48,646900.0,40.69,40.71,40.3,40.48,646900.0
2019-09-30 10:30:00,40.48,40.7,40.46,40.59,474250.0,40.48,40.7,40.46,40.59,474250.0
2019-09-30 11:00:00,40.59,40.69,40.54,40.64,427496.0,40.59,40.69,40.54,40.64,427496.0
2019-09-30 11:30:00,40.64,40.81,40.63,40.79,224701.0,40.64,40.81,40.63,40.79,224701.0
2019-09-30 12:00:00,40.79,40.88,40.72,40.82,147865.0,40.79,40.88,40.72,40.82,147865.0
2019-09-30 12:30:00,40.81,40.82,40.7,40.78,120074.0,40.81,40.82,40.7,40.78,120074.0
2019-09-30 13:00:00,40.79,40.95,40.78,40.87,143397.0,40.79,40.95,40.78,40.87,143397.0
2019-09-30 13:30:00,40.86,41.04,40.84,41.01,219643.0,40.86,41.04,40.84,41.01,219643.0
2019-09-30 14:00:00,41.01,41.06,40.97,40.98,198292.0,41.01,41.06,40.97,40.98,198292.0
2019-09-30 14:30:00,40.98,40.99,40.88,40.91,291749.0,40.98,40.99,40.88,40.91,291749.0
2019-09-30 15:00:00,40.9,40.96,40.83,40.93,397634.0,40.9,40.96,40.83,40.93,397634.0
2019-09-30 15:30:00,40.93,40.94,40.69,40.69,1389984.0,40.93,40.94,40.69,40.69,1389984.0
2019-10-01 09:30:00,40.93,41.38,40.91,41.21,431825.0,40.93,41.38,40.91,41.21,431825.0
2019-10-01 10:00:00,41.2,41.21,40.73,40.91,718125.0,41.2,41.21,40.73,40.91,718125.0
2019-10-01 10:30:00,40.9,40.9,40.6,40.6,330990.0,40.9,40.9,40.6,40.6,330990.0
2019-10-01 11:00:00,40.6,40.6,40.31,40.43,393208.0,40.6,40.6,40.31,40.43,393208.0
2019-10-01 11:30:00,40.43,40.45,40.22,40.24,342619.0,40.43,40.45,40.22,40.24,342619.0
2019-10-01 12:00:00,40.23,40.25,40.1,40.19,284577.0,40.23,40.25,40.1,40.19,284577.0
2019-10-01 12:30:00,40.19,40.43,40.17,40.37,237254.0,40.19,40.43,40.17,40.37,237254.0
2019-10-01 13:00:00,40.37,40.39,40.15,40.2,148027.0,40.37,40.39,40.15,40.2,148027.0
2019-10-01 13:30:00,40.21,40.29,40.17,40.27,133198.0,40.21,40.29,40.17,40.27,133198.0
2019-10-01 14:00:00,40.27,40.41,40.19,40.19,290644.0,40.27,40.41,40.19,40.19,290644.0
2019-10-01 14:30:00,40.19,40.35,40.17,40.33,381429.0,40.19,40.35,40.17,40.33,381429.0
2019-10-01 15:00:00,40.33,40.35,40.18,40.29,267346.0,40.33,40.35,40.18,40.29,267346.0
2019-10-01 15:30:00,40.28,40.35,40.19,40.23,835308.0,40.28,40.35,40.19,40.23,835308.0
2019-10-02 09:30:00,39.77,39.91,39.28,39.45,668397.0,39.77,39.91,39.28,39.45,668397.0
2019-10-02 10:00:00,39.44,39.44,39.04,39.27,605883.0,39.44,39.44,39.04,39.27,605883.0
2019-10-02 10:30:00,39.27,39.28,39.02,39.15,1063895.0,39.27,39.28,39.02,39.15,1063895.0
2019-10-02 11:00:00,39.15,39.3,39.03,39.18,343673.0,39.15,39.3,39.03,39.18,343673.0
2019-10-02 11:30:00,39.17,39.28,39.12,39.19,273182.0,39.17,39.28,39.12,39.19,273182.0
2019-10-02 12:00:00,39.18,39.18,38.96,39.01,399060.0,39.18,39.18,38.96,39.01,399060.0
2019-10-02 12:30:00,39.02,39.1,38.9,38.98,296653.0,39.02,39.1,38.9,38.98,296653.0
2019-10-02 13:00:00,38.98,39.17,38.94,39.17,324612.0,38.98,39.17,38.94,39.17,324612.0
2019-10-02 13:30:00,39.16,39.17,39.02,39.04,145042.0,39.16,39.17,39.02,39.04,145042.0
2019-10-02 14:00:00,39.04,39.14,38.96,39.09,208150.0,39.04,39.14,38.96,39.09,208150.0
2019-10-02 14:30:00,39.09,39.32,39.08,39.3,220054.0,39.09,39.32,39.08,39.3,220054.0
2019-10-02 15:00:00,39.31,39.35,39.17,39.3,326025.0,39.31,39.35,39.17,39.3,326025.0
2019-10-02 15:30:00,39.29,39.39,39.12,39.16,1028458.0,39.29,39.39,39.12,39.16,1028458.0
2019-10-03 09:30:00,39.09,39.45,38.95,39.26,380050.0,39.09,39.45,38.95,39.26,380050.0
2019-10-03 10:00:00,39.25,39.5,38.9,39.48,402642.0,39.25,39.5,38.9,39.48,402642.0
2019-10-03 10:30:00,39.49,39.54,39.3,39.52,210150.0,39.49,39.54,39.3,39.52,210150.0
2019-10-03 11:00:00,39.52,39.72,39.48,39.61,352469.0,39.52,39.72,39.48,39.61,352469.0
2019-10-03 11:30:00,39.62,39.65,39.46,39.51,139364.0,39.62,39.65,39.46,39.51,139364.0
2019-10-03 12:00:00,39.51,39.55,39.4,39.52,252146.0,39.51,39.55,39.4,39.52,252146.0
2019-10-03 12:30:00,39.52,39.65,39.5,39.65,195688.0,39.52,39.65,39.5,39.65,195688.0
2019-10-03 13:00:00,39.65,39.73,39.55,39.72,287801.0,39.65,39.73,39.55,39.72,287801.0
2019-10-03 13:30:00,39.72,39.83,39.69,39.78,225100.0,39.72,39.83,39.69,39.78,225100.0
2019-10-03 14:00:00,39.78,39.8,39.71,39.78,185486.0,39.78,39.8,39.71,39.78,185486.0
2019-10-03 14:30:00,39.78,39.79,39.68,39.71,197255.0,39.78,39.79,39.68,39.71,197255.0
2019-10-03 15:00:00,39.71,39.73,39.52,39.58,272243.0,39.71,39.73,39.52,39.58,272243.0
2019-10-03 15:30:00,39.58,39.76,39.52,39.76,1067616.0,39.58,39.76,39.52,39.76,1067616.0
2019-10-04 09:30:00,40.04,40.59,39.89,40.57,690460.0,40.04,40.59,39.89,40.57,690460.0
2019-10-04 10:00:00,40.57,40.72,40.36,40.37,446989.0,40.57,40.72,40.36,40.37,446989.0
2019-10-04 10:30:00,40.37,40.37,40.15,40.21,455731.0,40.37,40.37,40.15,40.21,455731.0
2019-10-04 11:00:00,40.21,40.3,40.11,40.13,254504.0,40.21,40.3,40.11,40.13,254504.0
2019-10-04 11:30:00,40.13,40.29,40.12,40.18,188928.0,40.13,40.29,40.12,40.18,188928.0
2019-10-04 12:00:00,40.19,40.22,40.14,40.16,136421.0,40.19,40.22,40.14,40.16,136421.0
2019-10-04 12:30:00,40.16,40.25,40.13,40.2,281142.0,40.16,40.25,40.13,40.2,281142.0
2019-10-04 13:00:00,40.21,40.29,40.11,40.29,454775.0,40.21,40.29,40.11,40.29,454775.0
2019-10-04 13:30:00,40.3,40.4,40.29,40.38,207001.0,40.3,40.4,40.29,40.38,207001.0
2019-10-04 14:00:00,40.38,40.42,40.3,40.32,219837.0,40.38,40.42,40.3,40.32,219837.0
2019-10-04 14:30:00,40.32,40.33,40.23,40.23,203775.0,40.32,40.33,40.23,40.23,203775.0
2019-10-04 15:00:00,40.24,40.29,40.21,40.25,226948.0,40.24,40.29,40.21,40.25,226948.0
2019-10-04 15:30:00,40.26,40.52,40.25,40.52,1087779.0,40.26,40.52,40.25,40.52,1087779.0
2019-10-07 09:30:00,40.35,40.51,40.12,40.14,145434.0,40.35,40.51,40.12,40.14,145434.0
2019-10-07 10:00:00,40.14,40.33,40.11,40.27,183206.0,40.14,40.33,40.11,40.27,183206.0
2019-10-07 10:30:00,40.27,40.3,40.1,40.29,122744.0,40.27,40.3,40.1,40.29,122744.0
2019-10-07 11:00:00,40.3,40.43,40.27,40.39,143497.0,40.3,40.43,40.27,40.39,143497.0
2019-10-07 11:30:00,40.38,40.51,40.37,40.44,105921.0,40.38,40.51,40.37,40.44,105921.0
2019-10-07 12:00:00,40.43,40.44,40.25,40.27,98598.0,40.43,40.44,40.25,40.27,98598.0
2019-10-07 12:30:00,40.26,40.32,40.22,40.25,88246.0,40.26,40.32,40.22,40.25,88246.0
2019-10-07 13:00:00,40.26,40.3,40.12,40.18,119508.0,40.26,40.3,40.12,40.18,119508.0
2019-10-07 13:30:00,40.18,40.4,40.17,40.39,153743.0,40.18,40.4,40.17,40.39,153743.0
2019-10-07 14:00:00,40.38,40.4,40.24,40.29,116333.0,40.38,40.4,40.24,40.29,116333.0
2019-10-07 14:30:00,40.3,40.36,40.23,40.33,288407.0,40.3,40.36,40.23,40.33,288407.0
2019-10-07 15:00:00,40.32,40.44,40.3,40.4,176759.0,40.32,40.44,40.3,40.4,176759.0
2019-10-07 15:30:00,40.39,40.46,40.32,40.34,974151.0,40.39,40.46,40.32,40.34,974151.0
2019-10-08 09:30:00,40.05,40.23,38.52,38.6,1716984.0,40.05,40.23,38.52,38.6,1716984.0
2019-10-08 10:00:00,38.6,38.61,38.26,38.36,1381127.0,38.6,38.61,38.26,38.36,1381127.0
2019-10-08 10:30:00,38.35,38.39,38.07,38.2,1420822.0,38.35,38.39,38.07,38.2,1420822.0
2019-10-08 11:00:00,38.2,38.24,37.97,37.99,1447070.0,38.2,38.24,37.97,37.99,1447070.0
2019-10-08 11:30:00,37.99,38.24,37.93,38.04,671240.0,37.99,38.24,37.93,38.04,671240.0
2019-10-08 12:00:00,38.04,38.08,37.85,37.94,1436250.0,38.04,38.08,37.85,37.94,1436250.0
2019-10-08 12:30:00,37.95,38.07,37.81,38.0,465033.0,37.95,38.07,37.81,38.0,465033.0
2019-10-08 13:00:00,38.0,38.04,37.91,37.93,557808.0,38.0,38.04,37.91,37.93,557808.0
2019-10-08 13:30:00,37.93,38.01,37.92,37.92,796905.0,37.93,38.01,37.92,37.92,796905.0
2019-10-08 14:00:00,37.92,37.97,37.78,37.94,606908.0,37.92,37.97,37.78,37.94,606908.0
2019-10-08 14:30:00,37.95,38.53,37.94,38.28,4252593.0,37.95,38.53,37.94,38.28,4252593.0
2019-10-08 15:00:00,38.27,38.4,38.14,38.25,614597.0,38.27,38.4,38.14,38.25,614597.0
2019-10-08 15:30:00,38.25,38.37,37.87,37.88,1973905.0,38.25,38.37,37.87,37.88,1973905.0
2019-10-09 09:30:00,38.3,38.67,38.23,38.66,1133119.0,38.3,38.67,38.23,38.66,1133119.0
2019-10-09 10:00:00,38.66,38.78,38.59,38.66,602623.0,38.66,38.78,38.59,38.66,602623.0
2019-10-09 10:30:00,38.67,38.82,38.59,38.78,378824.0,38.67,38.82,38.59,38.78,378824.0
2019-10-09 11:00:00,38.79,38.8,38.52,38.69,319742.0,38.79,38.8,38.52,38.69,319742.0
2019-10-09 11:30:00,38.69,38.81,38.64,38.72,317183.0,38.69,38.81,38.64,38.72,317183.0
2019-10-09 12:00:00,38.72,38.88,38.7,38.8,437942.0,38.72,38.88,38.7,38.8,437942.0
2019-10-09 12:30:00,38.8,38.82,38.62,38.68,198102.0,38.8,38.82,38.62,38.68,198102.0
2019-10-09 13:00:00,38.69,38.79,38.6,38.78,494809.0,38.69,38.79,38.6,38.78,494809.0
2019-10-09 13:30:00,38.78,38.83,38.72,38.79,180779.0,38.78,38.83,38.72,38.79,180779.0
2019-10-09 14:00:00,38.79,38.86,38.71,38.72,832411.0,38.79,38.86,38.71,38.72,832411.0
2019-10-09 14:30:00,38.72,38.8,38.66,38.73,335780.0,38.72,38.8,38.66,38.73,335780.0
2019-10-09 15:00:00,38.73,38.75,38.66,38.72,814620.0,38.73,38.75,38.66,38.72,814620.0
2019-10-09 15:30:00,38.72,38.8,38.53,38.61,1102736.0,38.72,38.8,38.53,38.61,1102736.0
2019-10-10 09:30:00,38.29,38.57,37.86,37.95,1280418.0,38.29,38.57,37.86,37.95,1280418.0
2019-10-10 10:00:00,37.95,38.01,37.64,37.95,1232503.0,37.95,38.01,37.64,37.95,1232503.0
2019-10-10 10:30:00,37.95,38.18,37.78,38.1,1469953.0,37.95,38.18,37.78,38.1,1469953.0
2019-10-10 11:00:00,38.1,38.41,38.0,38.23,2362730.0,38.1,38.41,38.0,38.23,2362730.0
2019-10-10 11:30:00,38.24,38.28,38.16,38.19,345928.0,38.24,38.28,38.16,38.19,345928.0
2019-10-10 12:00:00,38.19,38.21,37.94,38.01,847677.0,38.19,38.21,37.94,38.01,847677.0
2019-10-10 12:30:00,38.01,38.3,37.96,38.19,1890227.0,38.01,38.3,37.96,38.19,1890227.0
2019-10-10 13:00:00,38.19,38.23,38.11,38.13,414708.0,38.19,38.23,38.11,38.13,414708.0
2019-10-10 13:30:00,38.12,38.17,38.0,38.1,1185867.0,38.12,38.17,38.0,38.1,1185867.0
2019-10-10 14:00:00,38.11,38.17,37.95,38.07,477126.0,38.11,38.17,37.95,38.07,477126.0
2019-10-10 14:30:00,38.07,38.18,37.98,37.98,490725.0,38.07,38.18,37.98,37.98,490725.0
2019-10-10 15:00:00,37.98,38.16,37.97,38.13,762373.0,37.98,38.16,37.97,38.13,762373.0
2019-10-10 15:30:00,38.14,38.15,37.91,38.0,2542833.0,38.14,38.15,37.91,38.0,2542833.0
2019-10-11 09:30:00,38.32,38.66,38.2,38.49,815907.0,38.32,38.66,38.2,38.49,815907.0
2019-10-11 10:00:00,38.5,38.55,38.17,38.5,1124206.0,38.5,38.55,38.17,38.5,1124206.0
2019-10-11 10:30:00,38.49,38.95,38.48,38.77,931268.0,38.49,38.95,38.48,38.77,931268.0
2019-10-11 11:00:00,38.77,38.82,38.61,38.65,1254587.0,38.77,38.82,38.61,38.65,1254587.0
2019-10-11 11:30:00,38.65,38.81,38.39,38.5,1010022.0,38.65,38.81,38.39,38.5,1010022.0
2019-10-11 12:00:00,38.5,38.51,38.25,38.3,515541.0,38.5,38.51,38.25,38.3,515541.0
2019-10-11 12:30:00,38.3,38.41,38.11,38.36,358611.0,38.3,38.41,38.11,38.36,358611.0
2019-10-11 13:00:00,38.36,38.59,38.25,38.47,564877.0,38.36,38.59,38.25,38.47,564877.0
2019-10-11 13:30:00,38.48,38.5,38.39,38.44,594415.0,38.48,38.5,38.39,38.44,594415.0
2019-10-11 14:00:00,38.44,38.53,38.34,38.48,2245897.0,38.44,38.53,38.34,38.48,2245897.0
2019-10-11 14:30:00,38.47,38.67,38.46,38.6,1800576.0,38.47,38.67,38.46,38.6,1800576.0
2019-10-11 15:00:00,38.59,38.66,38.39,38.43,1087902.0,38.59,38.66,38.39,38.43,1087902.0
2019-10-11 15:30:00,38.44,38.56,38.17,38.23,1921986.0,38.44,38.56,38.17,38.23,1921986.0
2019-10-14 09:30:00,38.28,38.52,38.1,38.2,321324.0,38.28,38.52,38.1,38.2,321324.0
2019-10-14 10:00:00,38.2,38.21,37.99,38.1,240382.0,38.2,38.21,37.99,38.1,240382.0
2019-10-14 10:30:00,38.11,38.29,38.1,38.24,250383.0,38.11,38.29,38.1,38.24,250383.0
2019-10-14 11:00:00,38.24,38.25,38.03,38.05,237514.0,38.24,38.25,38.03,38.05,237514.0
2019-10-14 11:30:00,38.05,38.24,38.04,38.15,207053.0,38.05,38.24,38.04,38.15,207053.0
2019-10-14 12:00:00,38.14,38.23,38.09,38.11,158677.0,38.14,38.23,38.09,38.11,158677.0
2019-10-14 12:30:00,38.1,38.21,38.09,38.14,188821.0,38.1,38.21,38.09,38.14,188821.0
2019-10-14 13:00:00,38.14,38.18,38.07,38.1,144263.0,38.14,38.18,38.07,38.1,144263.0
2019-10-14 13:30:00,38.1,38.24,38.09,38.23,429646.0,38.1,38.24,38.09,38.23,429646.0
2019-10-14 14:00:00,38.23,38.3,38.19,38.2,322814.0,38.23,38.3,38.19,38.2,322814.0
2019-10-14 14:30:00,38.2,38.28,38.17,38.24,205907.0,38.2,38.28,38.17,38.24,205907.0
2019-10-14 15:00:00,38.24,38.25,38.1,38.12,459368.0,38.24,38.25,38.1,38.12,459368.0
2019-10-14 15:30:00,38.12,38.14,37.95,37.97,1382737.0,38.12,38.14,37.95,37.97,1382737.0
2019-10-15 09:30:00,38.38,38.5,37.76,38.14,860815.0,38.38,38.5,37.76,38.14,860815.0
2019-10-15 10:00:00,38.15,38.49,38.06,38.43,498231.0,38.15,38.49,38.06,38.43,498231.0
2019-10-15 10:30:00,38.43,38.46,38.32,38.43,395230.0,38.43,38.46,38.32,38.43,395230.0
2019-10-15 11:00:00,38.43,38.49,38.22,38.26,872221.0,38.43,38.49,38.22,38.26,872221.0
2019-10-15 11:30:00,38.26,38.48,38.23,38.45,1192827.0,38.26,38.48,38.23,38.45,1192827.0
2019-10-15 12:00:00,38.45,38.56,38.41,38.48,647498.0,38.45,38.56,38.41,38.48,647498.0
2019-10-15 12:30:00,38.47,38.53,38.42,38.45,345041.0,38.47,38.53,38.42,38.45,345041.0
2019-10-15 13:00:00,38.45,38.49,38.39,38.42,356796.0,38.45,38.49,38.39,38.42,356796.0
2019-10-15 13:30:00,38.42,38.5,38.37,38.5,607204.0,38.42,38.5,38.37,38.5,607204.0
2019-10-15 14:00:00,38.5,38.65,38.48,38.63,696843.0,38.5,38.65,38.48,38.63,696843.0
2019-10-15 14:30:00,38.63,38.66,38.51,38.54,738965.0,38.63,38.66,38.51,38.54,738965.0
2019-10-15 15:00:00,38.53,38.57,38.46,38.49,456764.0,38.53,38.57,38.46,38.49,456764.0
2019-10-15 15:30:00,38.49,38.55,38.41,38.46,1209091.0,38.49,38.55,38.41,38.46,1209091.0
2019-10-16 09:30:00,38.22,38.29,37.86,37.99,646736.0,38.22,38.29,37.86,37.99,646736.0
2019-10-16 10:00:00,37.99,38.11,37.92,38.05,2023955.0,37.99,38.11,37.92,38.05,2023955.0
2019-10-16 10:30:00,38.05,38.26,37.98,38.25,1594150.0,38.05,38.26,37.98,38.25,1594150.0
2019-10-16 11:00:00,38.25,38.4,38.18,38.2,847772.0,38.25,38.4,38.18,38.2,847772.0
2019-10-16 11:30:00,38.2,38.29,38.13,38.23,316470.0,38.2,38.29,38.13,38.23,316470.0
2019-10-16 12:00:00,38.22,38.34,38.1,38.14,252528.0,38.22,38.34,38.1,38.14,252528.0
2019-10-16 12:30:00,38.15,38.2,38.08,38.15,333916.0,38.15,38.2,38.08,38.15,333916.0
2019-10-16 13:00:00,38.15,38.16,37.99,37.99,245491.0,38.15,38.16,37.99,37.99,245491.0
2019-10-16 13:30:00,38.0,38.14,37.98,38.08,276087.0,38.0,38.14,37.98,38.08,276087.0
2019-10-16 14:00:00,38.08,38.24,38.04,38.22,775820.0,38.08,38.24,38.04,38.22,775820.0
2019-10-16 14:30:00,38.22,38.4,38.19,38.2,883533.0,38.22,38.4,38.19,38.2,883533.0
2019-10-16 15:00:00,38.2,38.22,38.1,38.15,322173.0,38.2,38.22,38.1,38.15,322173.0
2019-10-16 15:30:00,38.15,38.29,38.14,38.18,1573320.0,38.15,38.29,38.14,38.18,1573320.0
2019-10-17 09:30:00,38.43,38.56,38.17,38.32,769913.0,38.43,38.56,38.17,38.32,769913.0
2019-10-17 10:00:00,38.32,38.41,38.26,38.28,289226.0,38.32,38.41,38.26,38.28,289226.0
2019-10-17 10:30:00,38.28,38.39,38.24,38.3,286177.0,38.28,38.39,38.24,38.3,286177.0
2019-10-17 11:00:00,38.31,38.45,38.24,38.34,278338.0,38.31,38.45,38.24,38.34,278338.0
2019-10-17 11:30:00,38.35,38.35,38.27,38.32,272187.0,38.35,38.35,38.27,38.32,272187.0
2019-10-17 12:00:00,38.32,38.35,38.26,38.35,373408.0,38.32,38.35,38.26,38.35,373408.0
2019-10-17 12:30:00,38.35,38.44,38.33,38.39,220398.0,38.35,38.44,38.33,38.39,220398.0
2019-10-17 13:00:00,38.39,38.39,38.31,38.35,171485.0,38.39,38.39,38.31,38.35,171485.0
2019-10-17 13:30:00,38.36,38.39,38.29,38.33,215663.0,38.36,38.39,38.29,38.33,215663.0
2019-10-17 14:00:00,38.34,38.36,38.28,38.31,132930.0,38.34,38.36,38.28,38.31,132930.0
2019-10-17 14:30:00,38.31,38.41,38.31,38.41,285384.0,38.31,38.41,38.31,38.41,285384.0
2019-10-17 15:00:00,38.41,38.43,38.32,38.33,261224.0,38.41,38.43,38.32,38.33,261224.0
2019-10-17 15:30:00,38.33,38.35,38.12,38.16,1122611.0,38.33,38.35,38.12,38.16,1122611.0
2019-10-18 09:30:00,38.25,38.44,38.15,38.3,1426967.0,38.25,38.44,38.15,38.3,1426967.0
2019-10-18 10:00:00,38.31,38.33,38.2,38.21,583363.0,38.31,38.33,38.2,38.21,583363.0
2019-10-18 10:30:00,38.22,38.3,38.01,38.25,366213.0,38.22,38.3,38.01,38.25,366213.0
2019-10-18 11:00:00,38.25,38.43,38.23,38.32,321343.0,38.25,38.43,38.23,38.32,321343.0
2019-10-18 11:30:00,38.33,38.39,38.22,38.25,430518.0,38.33,38.39,38.22,38.25,430518.0
2019-10-18 12:00:00,38.24,38.28,38.07,38.26,321221.0,38.24,38.28,38.07,38.26,321221.0
2019-10-18 12:30:00,38.26,38.3,38.17,38.3,303323.0,38.26,38.3,38.17,38.3,303323.0
2019-10-18 13:00:00,38.3,38.5,38.27,38.45,188637.0,38.3,38.5,38.27,38.45,188637.0
2019-10-18 13:30:00,38.45,38.57,38.43,38.57,373752.0,38.45,38.57,38.43,38.57,373752.0
2019-10-18 14:00:00,38.57,38.62,38.48,38.54,299701.0,38.57,38.62,38.48,38.54,299701.0
2019-10-18 14:30:00,38.53,38.54,38.43,38.48,223115.0,38.53,38.54,38.43,38.48,223115.0
2019-10-18 15:00:00,38.48,38.52,38.46,38.5,272228.0,38.48,38.52,38.46,38.5,272228.0
2019-10-18 15:30:00,38.49,38.66,38.49,38.49,1390235.0,38.49,38.66,38.49,38.49,1390235.0
2019-10-21 09:30:00,38.67,38.76,38.5,38.64,337925.0,38.67,38.76,38.5,38.64,337925.0
2019-10-21 10:00:00,38.64,38.83,38.64,38.81,481069.0,38.64,38.83,38.64,38.81,481069.0
2019-10-21 10:30:00,38.82,38.95,38.81,38.85,320844.0,38.82,38.95,38.81,38.85,320844.0
2019-10-21 11:00:00,38.86,38.88,38.75,38.8,1432876.0,38.86,38.88,38.75,38.8,1432876.0
2019-10-21 11:30:00,38.8,38.88,38.79,38.81,349159.0,38.8,38.88,38.79,38.81,349159.0
2019-10-21 12:00:00,38.81,38.86,38.73,38.75,482063.0,38.81,38.86,38.73,38.75,482063.0
2019-10-21 12:30:00,38.76,38.84,38.74,38.8,175076.0,38.76,38.84,38.74,38.8,175076.0
2019-10-21 13:00:00,38.8,38.83,38.73,38.8,184838.0,38.8,38.83,38.73,38.8,184838.0
2019-10-21 13:30:00,38.8,38.85,38.76,38.82,224620.0,38.8,38.85,38.76,38.82,224620.0
2019-10-21 14:00:00,38.83,38.84,38.76,38.77,258378.0,38.83,38.84,38.76,38.77,258378.0
2019-10-21 14:30:00,38.77,38.8,38.7,38.72,190667.0,38.77,38.8,38.7,38.72,190667.0
2019-10-21 15:00:00,38.72,38.75,38.67,38.7,306810.0,38.72,38.75,38.67,38.7,306810.0
2019-10-21 15:30:00,38.69,38.72,38.62,38.66,942111.0,38.69,38.72,38.62,38.66,942111.0
2019-10-22 09:30:00,38.9,38.94,38.4,38.86,790995.0,38.9,38.94,38.4,38.86,790995.0
2019-10-22 10:00:00,38.86,38.86,38.66,38.7,602833.0,38.86,38.86,38.66,38.7,602833.0
2019-10-22 10:30:00,38.7,38.91,38.64,38.86,758214.0,38.7,38.91,38.64,38.86,758214.0
2019-10-22 11:00:00,38.86,38.87,38.71,38.77,421586.0,38.86,38.87,38.71,38.77,421586.0
2019-10-22 11:30:00,38.77,38.88,38.72,38.76,295365.0,38.77,38.88,38.72,38.76,295365.0
2019-10-22 12:00:00,38.77,38.83,38.74,38.8,281130.0,38.77,38.83,38.74,38.8,281130.0
2019-10-22 12:30:00,38.8,38.92,38.78,38.84,450151.0,38.8,38.92,38.78,38.84,450151.0
2019-10-22 13:00:00,38.85,38.87,38.75,38.81,302342.0,38.85,38.87,38.75,38.81,302342.0
2019-10-22 13:30:00,38.81,38.82,38.68,38.69,244994.0,38.81,38.82,38.68,38.69,244994.0
2019-10-22 14:00:00,38.7,38.7,38.5,38.52,547673.0,38.7,38.7,38.5,38.52,547673.0
2019-10-22 14:30:00,38.52,38.53,38.36,38.41,492859.0,38.52,38.53,38.36,38.41,492859.0
2019-10-22 15:00:00,38.41,38.43,38.3,38.39,506863.0,38.41,38.43,38.3,38.39,506863.0
2019-10-22 15:30:00,38.38,38.46,38.08,38.2,1980448.0,38.38,38.46,38.08,38.2,1980448.0
2019-10-23 09:30:00,40.75,41.24,40.0,40.11,3506737.0,40.75,41.24,40.0,40.11,3506737.0
2019-10-23 10:00:00,40.13,40.16,39.77,40.03,2088094.0,40.13,40.16,39.77,40.03,2088094.0
2019-10-23 10:30:00,40.03,40.54,39.79,40.2,1786085.0,40.03,40.54,39.79,40.2,1786085.0
2019-10-23 11:00:00,40.2,40.78,40.17,40.74,1988232.0,40.2,40.78,40.17,40.74,1988232.0
2019-10-23 11:30:00,40.75,40.81,40.47,40.63,629527.0,40.75,40.81,40.47,40.63,629527.0
2019-10-23 12:00:00,40.64,40.8,40.53,40.7,599617.0,40.64,40.8,40.53,40.7,599617.0
2019-10-23 12:30:00,40.7,40.7,40.45,40.57,360034.0,40.7,40.7,40.45,40.57,360034.0
2019-10-23 13:00:00,40.57,40.64,40.5,40.57,609631.0,40.57,40.64,40.5,40.57,609631.0
2019-10-23 13:30:00,40.56,40.61,40.49,40.52,393739.0,40.56,40.61,40.49,40.52,393739.0
2019-10-23 14:00:00,40.52,40.62,40.47,40.58,838431.0,40.52,40.62,40.47,40.58,838431.0
2019-10-23 14:30:00,40.58,40.6,40.25,40.43,1012267.0,40.58,40.6,40.25,40.43,1012267.0
2019-10-23 15:00:00,40.43,40.43,40.18,40.33,1301961.0,40.43,40.43,40.18,40.33,1301961.0
2019-10-23 15:30:00,40.33,40.33,40.09,40.12,2270659.0,40.33,40.33,40.09,40.12,2270659.0
2019-10-24 09:30:00,40.22,40.63,39.89,40.37,805849.0,40.22,40.63,39.89,40.37,805849.0
2019-10-24 10:00:00,40.37,40.71,40.3,40.7,788682.0,40.37,40.71,40.3,40.7,788682.0
2019-10-24 10:30:00,40.7,40.72,40.46,40.58,794689.0,40.7,40.72,40.46,40.58,794689.0
2019-10-24 11:00:00,40.58,40.72,40.39,40.43,1386621.0,40.58,40.72,40.39,40.43,1386621.0
2019-10-24 11:30:00,40.44,40.56,40.3,40.36,592032.0,40.44,40.56,40.3,40.36,592032.0
2019-10-24 12:00:00,40.36,40.47,40.24,40.29,555511.0,40.36,40.47,40.24,40.29,555511.0
2019-10-24 12:30:00,40.28,40.36,40.27,40.32,486733.0,40.28,40.36,40.27,40.32,486733.0
2019-10-24 13:00:00,40.32,40.36,40.21,40.3,518675.0,40.32,40.36,40.21,40.3,518675.0
2019-10-24 13:30:00,40.3,40.38,40.24,40.3,340719.0,40.3,40.38,40.24,40.3,340719.0
2019-10-24 14:00:00,40.3,40.35,40.17,40.3,716735.0,40.3,40.35,40.17,40.3,716735.0
2019-10-24 14:30:00,40.3,40.42,40.28,40.39,328282.0,40.3,40.42,40.28,40.39,328282.0
2019-10-24 15:00:00,40.39,40.52,40.38,40.47,355939.0,40.39,40.52,40.38,40.47,355939.0
2019-10-24 15:30:00,40.47,40.64,40.45,40.55,1247060.0,40.47,40.64,40.45,40.55,1247060.0
2019-10-25 09:30:00,40.48,40.82,40.26,40.8,586009.0,40.48,40.82,40.26,40.8,586009.0
2019-10-25 10:00:00,40.8,41.12,40.78,40.94,535216.0,40.8,41.12,40.78,40.94,535216.0
2019-10-25 10:30:00,40.94,41.07,40.79,40.95,376169.0,40.94,41.07,40.79,40.95,376169.0
2019-10-25 11:00:00,40.95,40.98,40.8,40.95,171791.0,40.95,40.98,40.8,40.95,171791.0
2019-10-25 11:30:00,40.95,41.07,40.93,41.03,295807.0,40.95,41.07,40.93,41.03,295807.0
2019-10-25 12:00:00,41.03,41.03,40.88,40.94,349040.0,41.03,41.03,40.88,40.94,349040.0
2019-10-25 12:30:00,40.93,41.05,40.87,41.04,371007.0,40.93,41.05,40.87,41.04,371007.0
2019-10-25 13:00:00,41.04,41.18,41.03,41.16,370342.0,41.04,41.18,41.03,41.16,370342.0
2019-10-25 13:30:00,41.17,41.24,41.13,41.15,256329.0,41.17,41.24,41.13,41.15,256329.0
2019-10-25 14:00:00,41.16,41.18,41.02,41.16,283444.0,41.16,41.18,41.02,41.16,283444.0
2019-10-25 14:30:00,41.15,41.2,41.03,41.16,271692.0,41.15,41.2,41.03,41.16,271692.0
2019-10-25 15:00:00,41.16,41.17,40.91,40.94,300598.0,41.16,41.17,40.91,40.94,300598.0
2019-10-25 15:30:00,40.94,40.98,40.85,40.85,925861.0,40.94,40.98,40.85,40.85,925861.0
2019-10-28 09:30:00,40.85,41.16,40.81,40.95,862398.0,40.85,41.16,40.81,40.95,862398.0
2019-10-28 10:00:00,40.96,41.22,40.91,41.11,373590.0,40.96,41.22,40.91,41.11,373590.0
2019-10-28 10:30:00,41.11,41.3,41.09,41.18,322152.0,41.11,41.3,41.09,41.18,322152.0
2019-10-28 11:00:00,41.19,41.37,41.15,41.33,510319.0,41.19,41.37,41.15,41.33,510319.0
2019-10-28 11:30:00,41.34,41.42,41.29,41.35,302997.0,41.34,41.42,41.29,41.35,302997.0
2019-10-28 12:00:00,41.36,41.5,41.3,41.43,334115.0,41.36,41.5,41.3,41.43,334115.0
2019-10-28 12:30:00,41.43,41.61,41.42,41.51,200731.0,41.43,41.61,41.42,41.51,200731.0
2019-10-28 13:00:00,41.52,41.68,41.48,41.68,315143.0,41.52,41.68,41.48,41.68,315143.0
2019-10-28 13:30:00,41.68,41.68,41.58,41.62,239281.0,41.68,41.68,41.58,41.62,239281.0
2019-10-28 14:00:00,41.63,41.65,41.51,41.56,307865.0,41.63,41.65,41.51,41.56,307865.0
2019-10-28 14:30:00,41.57,41.66,41.56,41.64,324730.0,41.57,41.66,41.56,41.64,324730.0
2019-10-28 15:00:00,41.64,41.66,41.58,41.63,332864.0,41.64,41.66,41.58,41.63,332864.0
2019-10-28 15:30:00,41.62,41.67,41.55,41.58,986514.0,41.62,41.67,41.55,41.58,986514.0
2019-10-29 09:30:00,41.36,41.69,41.25,41.6,307707.0,41.36,41.69,41.25,41.6,307707.0
2019-10-29 10:00:00,41.61,41.78,41.53,41.76,277269.0,41.61,41.78,41.53,41.76,277269.0
2019-10-29 10:30:00,41.76,41.97,41.74,41.9,368806.0,41.76,41.97,41.74,41.9,368806.0
2019-10-29 11:00:00,41.9,41.99,41.82,41.98,336034.0,41.9,41.99,41.82,41.98,336034.0
2019-10-29 11:30:00,41.99,42.11,41.84,41.89,437217.0,41.99,42.11,41.84,41.89,437217.0
2019-10-29 12:00:00,41.89,41.98,41.82,41.96,357356.0,41.89,41.98,41.82,41.96,357356.0
2019-10-29 12:30:00,41.96,41.96,41.85,41.88,125440.0,41.96,41.96,41.85,41.88,125440.0
2019-10-29 13:00:00,41.88,41.9,41.76,41.8,190873.0,41.88,41.9,41.76,41.8,190873.0
2019-10-29 13:30:00,41.81,41.86,41.75,41.86,173495.0,41.81,41.86,41.75,41.86,173495.0
2019-10-29 14:00:00,41.86,41.87,41.7,41.73,174862.0,41.86,41.87,41.7,41.73,174862.0
2019-10-29 14:30:00,41.73,41.82,41.71,41.72,271149.0,41.73,41.82,41.71,41.72,271149.0
2019-10-29 15:00:00,41.73,41.75,41.7,41.73,184745.0,41.73,41.75,41.7,41.73,184745.0
2019-10-29 15:30:00,41.73,41.79,41.64,41.74,683438.0,41.73,41.79,41.64,41.74,683438.0
2019-10-30 09:30:00,41.86,41.92,41.37,41.66,471703.0,41.86,41.92,41.37,41.66,471703.0
2019-10-30 10:00:00,41.64,41.7,41.45,41.68,159892.0,41.64,41.7,41.45,41.68,159892.0
2019-10-30 10:30:00,41.67,41.77,41.62,41.76,94844.0,41.67,41.77,41.62,41.76,94844.0
2019-10-30 11:00:00,41.75,41.81,41.71,41.81,230421.0,41.75,41.81,41.71,41.81,230421.0
2019-10-30 11:30:00,41.82,41.82,41.63,41.75,94311.0,41.82,41.82,41.63,41.75,94311.0
2019-10-30 12:00:00,41.75,41.78,41.66,41.68,74188.0,41.75,41.78,41.66,41.68,74188.0
2019-10-30 12:30:00,41.7,41.71,41.55,41.57,53899.0,41.7,41.71,41.55,41.57,53899.0
2019-10-30 13:00:00,41.57,41.63,41.54,41.63,63832.0,41.57,41.63,41.54,41.63,63832.0
2019-10-30 13:30:00,41.63,41.75,41.6,41.71,174741.0,41.63,41.75,41.6,41.71,174741.0
2019-10-30 14:00:00,41.69,41.86,41.61,41.75,121345.0,41.69,41.86,41.61,41.75,121345.0
2019-10-30 14:30:00,41.75,41.89,41.63,41.82,147023.0,41.75,41.89,41.63,41.82,147023.0
2019-10-30 15:00:00,41.82,41.98,41.78,41.89,204203.0,41.82,41.98,41.78,41.89,204203.0
2019-10-30 15:30:00,41.88,42.04,41.82,42.01,813468.0,41.88,42.04,41.82,42.01,813468.0
2019-10-31 09:30:00,41.92,42.07,41.71,42.03,241240.0,41.92,42.07,41.71,42.03,241240.0
2019-10-31 10:00:00,42.02,42.05,41.88,41.94,293815.0,42.02,42.05,41.88,41.94,293815.0
2019-10-31 10:30:00,41.94,41.94,41.74,41.93,185179.0,41.94,41.94,41.74,41.93,185179.0
2019-10-31 11:00:00,41.93,41.98,41.86,41.91,214828.0,41.93,41.98,41.86,41.91,214828.0
2019-10-31 11:30:00,41.91,41.98,41.77,41.78,373042.0,41.91,41.98,41.77,41.78,373042.0
2019-10-31 12:00:00,41.78,41.81,41.66,41.75,355075.0,41.78,41.81,41.66,41.75,355075.0
2019-10-31 12:30:00,41.75,41.78,41.63,41.74,144009.0,41.75,41.78,41.63,41.74,144009.0
2019-10-31 13:00:00,41.75,41.77,41.66,41.76,102635.0,41.75,41.77,41.66,41.76,102635.0
2019-10-31 13:30:00,41.76,41.86,41.74,41.83,160438.0,41.76,41.86,41.74,41.83,160438.0
2019-10-31 14:00:00,41.84,41.84,41.7,41.71,94433.0,41.84,41.84,41.7,41.71,94433.0
2019-10-31 14:30:00,41.71,41.74,41.6,41.7,132005.0,41.71,41.74,41.6,41.7,132005.0
2019-10-31 15:00:00,41.7,41.74,41.67,41.7,191637.0,41.7,41.74,41.67,41.7,191637.0
2019-10-31 15:30:00,41.71,41.72,41.62,41.7,975475.0,41.71,41.72,41.62,41.7,975475.0
2019-11-01 09:30:00,42.05,42.42,42.0,42.32,650890.0,42.05,42.42,42.0,42.32,650890.0
2019-11-01 10:00:00,42.31,42.42,42.13,42.13,226290.0,42.31,42.42,42.13,42.13,226290.0
2019-11-01 10:30:00,42.13,42.32,42.1,42.25,171737.0,42.13,42.32,42.1,42.25,171737.0
2019-11-01 11:00:00,42.24,42.26,42.1,42.15,1303668.0,42.24,42.26,42.1,42.15,1303668.0
2019-11-01 11:30:00,42.16,42.17,42.09,42.14,316577.0,42.16,42.17,42.09,42.14,316577.0
2019-11-01 12:00:00,42.14,42.15,41.89,41.92,473751.0,42.14,42.15,41.89,41.92,473751.0
2019-11-01 12:30:00,41.93,42.06,41.9,41.91,224822.0,41.93,42.06,41.9,41.91,224822.0
2019-11-01 13:00:00,41.91,41.95,41.8,41.84,193018.0,41.91,41.95,41.8,41.84,193018.0
2019-11-01 13:30:00,41.84,41.89,41.74,41.77,173557.0,41.84,41.89,41.74,41.77,173557.0
2019-11-01 14:00:00,41.77,41.79,41.54,41.58,269044.0,41.77,41.79,41.54,41.58,269044.0
2019-11-01 14:30:00,41.57,41.7,41.52,41.58,297333.0,41.57,41.7,41.52,41.58,297333.0
2019-11-01 15:00:00,41.59,41.59,41.45,41.46,363916.0,41.59,41.59,41.45,41.46,363916.0
2019-11-01 15:30:00,41.47,41.52,41.41,41.5,1084603.0,41.47,41.52,41.41,41.5,1084603.0
2019-11-04 09:30:00,41.71,41.71,40.9,40.9,524995.0,41.71,41.71,40.9,40.9,524995.0
2019-11-04 10:00:00,40.91,41.29,40.9,41.23,251794.0,40.91,41.29,40.9,41.23,251794.0
2019-11-04 10:30:00,41.23,41.24,41.0,41.08,334257.0,41.23,41.24,41.0,41.08,334257.0
2019-11-04 11:00:00,41.08,41.21,41.05,41.09,389241.0,41.08,41.21,41.05,41.09,389241.0
2019-11-04 11:30:00,41.1,41.14,41.0,41.08,260558.0,41.1,41.14,41.0,41.08,260558.0
2019-11-04 12:00:00,41.08,41.14,40.97,41.0,165008.0,41.08,41.14,40.97,41.0,165008.0
2019-11-04 12:30:00,41.0,41.07,40.99,41.05,153063.0,41.0,41.07,40.99,41.05,153063.0
2019-11-04 13:00:00,41.05,41.06,40.94,40.97,157289.0,41.05,41.06,40.94,40.97,157289.0
2019-11-04 13:30:00,40.97,41.0,40.86,40.99,267169.0,40.97,41.0,40.86,40.99,267169.0
2019-11-04 14:00:00,41.0,41.04,40.91,40.91,171666.0,41.0,41.04,40.91,40.91,171666.0
2019-11-04 14:30:00,40.9,40.95,40.87,40.87,232381.0,40.9,40.95,40.87,40.87,232381.0
2019-11-04 15:00:00,40.87,40.97,40.81,40.91,341231.0,40.87,40.97,40.81,40.91,341231.0
2019-11-04 15:30:00,40.91,41.03,40.83,40.98,1324229.0,40.91,41.03,40.83,40.98,1324229.0
2019-11-05 09:30:00,40.9,40.96,40.41,40.48,388772.0,40.9,40.96,40.41,40.48,388772.0
2019-11-05 10:00:00,40.49,40.62,40.2,40.38,274035.0,40.49,40.62,40.2,40.38,274035.0
2019-11-05 10:30:00,40.37,40.43,40.15,40.4,222038.0,40.37,40.43,40.15,40.4,222038.0
2019-11-05 11:00:00,40.39,40.52,40.32,40.43,232460.0,40.39,40.52,40.32,40.43,232460.0
2019-11-05 11:30:00,40.44,40.51,40.4,40.48,183145.0,40.44,40.51,40.4,40.48,183145.0
2019-11-05 12:00:00,40.48,40.72,40.46,40.68,538828.0,40.48,40.72,40.46,40.68,538828.0
2019-11-05 12:30:00,40.67,40.81,40.64,40.79,191893.0,40.67,40.81,40.64,40.79,191893.0
2019-11-05 13:00:00,40.79,40.92,40.7,40.91,307005.0,40.79,40.92,40.7,40.91,307005.0
2019-11-05 13:30:00,40.9,40.91,40.79,40.84,199116.0,40.9,40.91,40.79,40.84,199116.0
2019-11-05 14:00:00,40.84,40.87,40.81,40.86,211839.0,40.84,40.87,40.81,40.86,211839.0
2019-11-05 14:30:00,40.86,40.89,40.8,40.88,228869.0,40.86,40.89,40.8,40.88,228869.0
2019-11-05 15:00:00,40.87,40.88,40.66,40.66,274379.0,40.87,40.88,40.66,40.66,274379.0
2019-11-05 15:30:00,40.66,40.71,40.56,40.59,1016994.0,40.66,40.71,40.56,40.59,1016994.0
2019-11-06 09:30:00,40.75,40.97,40.2,40.26,249109.0,40.75,40.97,40.2,40.26,249109.0
2019-11-06 10:00:00,40.26,40.3,40.19,40.21,254203.0,40.26,40.3,40.19,40.21,254203.0
2019-11-06 10:30:00,40.2,40.3,40.19,40.27,232941.0,40.2,40.3,40.19,40.27,232941.0
2019-11-06 11:00:00,40.27,40.63,40.27,40.63,190785.0,40.27,40.63,40.27,40.63,190785.0
2019-11-06 11:30:00,40.63,40.75,40.52,40.64,292346.0,40.63,40.75,40.52,40.64,292346.0
2019-11-06 12:00:00,40.64,40.71,40.6,40.64,170366.0,40.64,40.71,40.6,40.64,170366.0
2019-11-06 12:30:00,40.64,40.7,40.61,40.62,95652.0,40.64,40.7,40.61,40.62,95652.0
2019-11-06 13:00:00,40.62,40.75,40.61,40.73,94579.0,40.62,40.75,40.61,40.73,94579.0
2019-11-06 13:30:00,40.74,40.79,40.7,40.78,124788.0,40.74,40.79,40.7,40.78,124788.0
2019-11-06 14:00:00,40.77,40.86,40.76,40.82,168193.0,40.77,40.86,40.76,40.82,168193.0
2019-11-06 14:30:00,40.82,40.83,40.72,40.77,163284.0,40.82,40.83,40.72,40.77,163284.0
2019-11-06 15:00:00,40.76,40.88,40.73,40.81,199470.0,40.76,40.88,40.73,40.81,199470.0
2019-11-06 15:30:00,40.81,40.82,40.65,40.72,767083.0,40.81,40.82,40.65,40.72,767083.0
2019-11-07 09:30:00,40.76,41.03,40.66,40.9,194173.0,40.76,41.03,40.66,40.9,194173.0
2019-11-07 10:00:00,40.91,40.92,40.6,40.61,361540.0,40.91,40.92,40.6,40.61,361540.0
2019-11-07 10:30:00,40.62,40.62,40.37,40.42,360700.0,40.62,40.62,40.37,40.42,360700.0
2019-11-07 11:00:00,40.41,40.64,40.33,40.39,626093.0,40.41,40.64,40.33,40.39,626093.0
2019-11-07 11:30:00,40.39,40.65,40.37,40.62,234560.0,40.39,40.65,40.37,40.62,234560.0
2019-11-07 12:00:00,40.62,40.63,40.49,40.54,104990.0,40.62,40.63,40.49,40.54,104990.0
2019-11-07 12:30:00,40.53,40.61,40.52,40.6,84703.0,40.53,40.61,40.52,40.6,84703.0
2019-11-07 13:00:00,40.6,40.74,40.6,40.72,198446.0,40.6,40.74,40.6,40.72,198446.0
2019-11-07 13:30:00,40.73,40.74,40.6,40.71,138905.0,40.73,40.74,40.6,40.71,138905.0
2019-11-07 14:00:00,40.71,40.73,40.63,40.67,105750.0,40.71,40.73,40.63,40.67,105750.0
2019-11-07 14:30:00,40.66,40.7,40.57,40.64,213378.0,40.66,40.7,40.57,40.64,213378.0
2019-11-07 15:00:00,40.64,40.66,40.55,40.62,247602.0,40.64,40.66,40.55,40.62,247602.0
2019-11-07 15:30:00,40.62,40.76,40.6,40.72,614840.0,40.62,40.76,40.6,40.72,614840.0
2019-11-08 09:30:00,40.61,40.86,40.55,40.61,193693.0,40.61,40.86,40.55,40.61,193693.0
2019-11-08 10:00:00,40.62,40.82,40.61,40.81,146543.0,40.62,40.82,40.61,40.81,146543.0
2019-11-08 10:30:00,40.82,40.86,40.73,40.78,128582.0,40.82,40.86,40.73,40.78,128582.0
2019-11-08 11:00:00,40.79,40.83,40.68,40.69,142432.0,40.79,40.83,40.68,40.69,142432.0
2019-11-08 11:30:00,40.69,40.77,40.67,40.75,138903.0,40.69,40.77,40.67,40.75,138903.0
2019-11-08 12:00:00,40.75,40.79,40.7,40.74,113548.0,40.75,40.79,40.7,40.74,113548.0
2019-11-08 12:30:00,40.73,40.76,40.69,40.73,92515.0,40.73,40.76,40.69,40.73,92515.0
2019-11-08 13:00:00,40.73,40.73,40.54,40.55,169475.0,40.73,40.73,40.54,40.55,169475.0
2019-11-08 13:30:00,40.56,40.63,40.53,40.59,130616.0,40.56,40.63,40.53,40.59,130616.0
2019-11-08 14:00:00,40.59,40.61,40.51,40.54,129284.0,40.59,40.61,40.51,40.54,129284.0
2019-11-08 14:30:00,40.54,40.54,40.42,40.48,134969.0,40.54,40.54,40.42,40.48,134969.0
2019-11-08 15:00:00,40.48,40.54,40.48,40.5,168632.0,40.48,40.54,40.48,40.5,168632.0
2019-11-08 15:30:00,40.5,40.54,40.41,40.51,697705.0,40.5,40.54,40.41,40.51,697705.0
2019-11-11 09:30:00,40.32,40.79,40.29,40.45,313940.0,40.32,40.79,40.29,40.45,313940.0
2019-11-11 10:00:00,40.45,40.53,40.38,40.39,155488.0,40.45,40.53,40.38,40.39,155488.0
2019-11-11 10:30:00,40.4,40.44,40.25,40.31,189635.0,40.4,40.44,40.25,40.31,189635.0
2019-11-11 11:00:00,40.3,40.51,40.27,40.29,371744.0,40.3,40.51,40.27,40.29,371744.0
2019-11-11 11:30:00,40.28,40.3,40.11,40.14,320328.0,40.28,40.3,40.11,40.14,320328.0
2019-11-11 12:00:00,40.14,40.15,40.04,40.09,167108.0,40.14,40.15,40.04,40.09,167108.0
2019-11-11 12:30:00,40.1,40.22,40.07,40.2,305873.0,40.1,40.22,40.07,40.2,305873.0
2019-11-11 13:00:00,40.21,40.23,40.13,40.15,121444.0,40.21,40.23,40.13,40.15,121444.0
2019-11-11 13:30:00,40.15,40.17,40.07,40.12,149561.0,40.15,40.17,40.07,40.12,149561.0
2019-11-11 14:00:00,40.12,40.21,40.1,40.15,130111.0,40.12,40.21,40.1,40.15,130111.0
2019-11-11 14:30:00,40.15,40.17,40.08,40.1,175841.0,40.15,40.17,40.08,40.1,175841.0
2019-11-11 15:00:00,40.1,40.2,40.08,40.14,500823.0,40.1,40.2,40.08,40.14,500823.0
2019-11-11 15:30:00,40.15,40.19,40.09,40.17,1047827.0,40.15,40.19,40.09,40.17,1047827.0
2019-11-12 09:30:00,40.22,40.66,40.17,40.46,344752.0,40.22,40.66,40.17,40.46,344752.0
2019-11-12 10:00:00,40.46,41.0,40.45,40.94,522586.0,40.46,41.0,40.45,40.94,522586.0
2019-11-12 10:30:00,40.95,40.99,40.82,40.98,298805.0,40.95,40.99,40.82,40.98,298805.0
2019-11-12 11:00:00,40.98,40.99,40.8,40.93,333250.0,40.98,40.99,40.8,40.93,333250.0
2019-11-12 11:30:00,40.93,40.96,40.78,40.8,445230.0,40.93,40.96,40.78,40.8,445230.0
2019-11-12 12:00:00,40.8,40.81,40.61,40.64,281822.0,40.8,40.81,40.61,40.64,281822.0
2019-11-12 12:30:00,40.64,40.88,40.57,40.87,711191.0,40.64,40.88,40.57,40.87,711191.0
2019-11-12 13:00:00,40.87,41.02,40.85,40.98,209340.0,40.87,41.02,40.85,40.98,209340.0
2019-11-12 13:30:00,40.98,41.24,40.91,41.18,338092.0,40.98,41.24,40.91,41.18,338092.0
2019-11-12 14:00:00,41.17,41.22,41.06,41.14,404261.0,41.17,41.22,41.06,41.14,404261.0
2019-11-12 14:30:00,41.14,41.21,41.05,41.11,308866.0,41.14,41.21,41.05,41.11,308866.0
2019-11-12 15:00:00,41.11,41.15,41.07,41.11,259835.0,41.11,41.15,41.07,41.11,259835.0
2019-11-12 15:30:00,41.11,41.29,41.1,41.21,1361440.0,41.11,41.29,41.1,41.21,1361440.0
2019-11-13 09:30:00,41.28,41.52,41.01,41.15,373357.0,41.28,41.52,41.01,41.15,373357.0
2019-11-13 10:00:00,41.14,41.47,41.12,41.36,375437.0,41.14,41.47,41.12,41.36,375437.0
2019-11-13 10:30:00,41.36,41.39,41.27,41.32,266681.0,41.36,41.39,41.27,41.32,266681.0
2019-11-13 11:00:00,41.32,41.33,41.19,41.23,189666.0,41.32,41.33,41.19,41.23,189666.0
2019-11-13 11:30:00,41.23,41.48,41.19,41.41,188797.0,41.23,41.48,41.19,41.41,188797.0
2019-11-13 12:00:00,41.41,41.53,41.41,41.46,151485.0,41.41,41.53,41.41,41.46,151485.0
2019-11-13 12:30:00,41.45,41.55,41.4,41.47,423780.0,41.45,41.55,41.4,41.47,423780.0
2019-11-13 13:00:00,41.47,41.47,41.36,41.41,228225.0,41.47,41.47,41.36,41.41,228225.0
2019-11-13 13:30:00,41.41,41.43,41.07,41.15,296685.0,41.41,41.43,41.07,41.15,296685.0
2019-11-13 14:00:00,41.15,41.24,41.07,41.22,186058.0,41.15,41.24,41.07,41.22,186058.0
2019-11-13 14:30:00,41.22,41.29,41.22,41.27,159599.0,41.22,41.29,41.22,41.27,159599.0
2019-11-13 15:00:00,41.28,41.32,41.26,41.3,150389.0,41.28,41.32,41.26,41.3,150389.0
2019-11-13 15:30:00,41.3,41.46,41.21,41.41,957151.0,41.3,41.46,41.21,41.41,957151.0
2019-11-14 09:30:00,41.45,41.58,41.3,41.34,234772.0,41.45,41.58,41.3,41.34,234772.0
2019-11-14 10:00:00,41.34,41.45,41.26,41.44,212376.0,41.34,41.45,41.26,41.44,212376.0
2019-11-14 10:30:00,41.44,41.57,41.29,41.44,318428.0,41.44,41.57,41.29,41.44,318428.0
2019-11-14 11:00:00,41.45,41.55,41.41,41.5,235000.0,41.45,41.55,41.41,41.5,235000.0
2019-11-14 11:30:00,41.51,41.51,41.35,41.41,157259.0,41.51,41.51,41.35,41.41,157259.0
2019-11-14 12:00:00,41.4,41.49,41.36,41.49,149654.0,41.4,41.49,41.36,41.49,149654.0
2019-11-14 12:30:00,41.49,41.54,41.41,41.51,285152.0,41.49,41.54,41.41,41.51,285152.0
2019-11-14 13:00:00,41.51,41.56,41.46,41.55,164047.0,41.51,41.56,41.46,41.55,164047.0
2019-11-14 13:30:00,41.56,41.57,41.4,41.47,272053.0,41.56,41.57,41.4,41.47,272053.0
2019-11-14 14:00:00,41.46,41.66,41.44,41.65,189977.0,41.46,41.66,41.44,41.65,189977.0
2019-11-14 14:30:00,41.65,41.66,41.58,41.65,163260.0,41.65,41.66,41.58,41.65,163260.0
2019-11-14 15:00:00,41.65,41.65,41.51,41.6,287814.0,41.65,41.65,41.51,41.6,287814.0
2019-11-14 15:30:00,41.6,41.65,41.55,41.57,572275.0,41.6,41.65,41.55,41.57,572275.0
2019-11-15 09:30:00,41.89,42.0,41.72,41.86,749916.0,41.89,42.0,41.72,41.86,749916.0
2019-11-15 10:00:00,41.86,41.9,41.65,41.75,311020.0,41.86,41.9,41.65,41.75,311020.0
2019-11-15 10:30:00,41.75,41.78,41.56,41.68,323738.0,41.75,41.78,41.56,41.68,323738.0
2019-11-15 11:00:00,41.69,41.93,41.68,41.89,344619.0,41.69,41.93,41.68,41.89,344619.0
2019-11-15 11:30:00,41.89,41.93,41.84,41.87,259012.0,41.89,41.93,41.84,41.87,259012.0
2019-11-15 12:00:00,41.86,41.92,41.82,41.88,235616.0,41.86,41.92,41.82,41.88,235616.0
2019-11-15 12:30:00,41.89,41.93,41.87,41.88,259669.0,41.89,41.93,41.87,41.88,259669.0
2019-11-15 13:00:00,41.87,41.98,41.86,41.9,282970.0,41.87,41.98,41.86,41.9,282970.0
2019-11-15 13:30:00,41.9,42.0,41.86,41.97,413913.0,41.9,42.0,41.86,41.97,413913.0
2019-11-15 14:00:00,41.97,42.07,41.95,42.05,499048.0,41.97,42.07,41.95,42.05,499048.0
2019-11-15 14:30:00,42.05,42.22,42.0,42.21,461255.0,42.05,42.22,42.0,42.21,461255.0
2019-11-15 15:00:00,42.21,42.23,42.1,42.12,457567.0,42.21,42.23,42.1,42.12,457567.0
2019-11-15 15:30:00,42.12,42.32,42.09,42.3,1440098.0,42.12,42.32,42.09,42.3,1440098.0
2019-11-18 09:30:00,42.36,43.49,42.32,43.04,1592961.0,42.36,43.49,42.32,43.04,1592961.0
2019-11-18 10:00:00,43.03,43.06,42.5,42.51,971200.0,43.03,43.06,42.5,42.51,971200.0
2019-11-18 10:30:00,42.51,42.61,42.37,42.54,496372.0,42.51,42.61,42.37,42.54,496372.0
2019-11-18 11:00:00,42.54,42.7,42.53,42.57,365497.0,42.54,42.7,42.53,42.57,365497.0
2019-11-18 11:30:00,42.58,42.63,42.52,42.59,357347.0,42.58,42.63,42.52,42.59,357347.0
2019-11-18 12:00:00,42.6,42.64,42.45,42.45,297295.0,42.6,42.64,42.45,42.45,297295.0
2019-11-18 12:30:00,42.46,42.55,42.42,42.52,163607.0,42.46,42.55,42.42,42.52,163607.0
2019-11-18 13:00:00,42.52,42.6,42.36,42.38,223595.0,42.52,42.6,42.36,42.38,223595.0
2019-11-18 13:30:00,42.39,42.41,42.33,42.38,252160.0,42.39,42.41,42.33,42.38,252160.0
2019-11-18 14:00:00,42.38,42.42,42.34,42.35,435287.0,42.38,42.42,42.34,42.35,435287.0
2019-11-18 14:30:00,42.34,42.43,42.32,42.41,290627.0,42.34,42.43,42.32,42.41,290627.0
2019-11-18 15:00:00,42.41,42.42,42.24,42.3,297946.0,42.41,42.42,42.24,42.3,297946.0
2019-11-18 15:30:00,42.3,42.35,42.17,42.28,1477563.0,42.3,42.35,42.17,42.28,1477563.0
2019-11-19 09:30:00,42.36,42.48,42.07,42.09,286736.0,42.36,42.48,42.07,42.09,286736.0
2019-11-19 10:00:00,42.09,42.31,42.07,42.27,321912.0,42.09,42.31,42.07,42.27,321912.0
2019-11-19 10:30:00,42.28,42.54,42.27,42.36,238986.0,42.28,42.54,42.27,42.36,238986.0
2019-11-19 11:00:00,42.35,42.44,42.32,42.37,156773.0,42.35,42.44,42.32,42.37,156773.0
2019-11-19 11:30:00,42.36,42.48,42.36,42.4,138650.0,42.36,42.48,42.36,42.4,138650.0
2019-11-19 12:00:00,42.4,42.41,42.28,42.39,149765.0,42.4,42.41,42.28,42.39,149765.0
2019-11-19 12:30:00,42.39,42.48,42.39,42.45,176161.0,42.39,42.48,42.39,42.45,176161.0
2019-11-19 13:00:00,42.44,42.49,42.38,42.47,213475.0,42.44,42.49,42.38,42.47,213475.0
2019-11-19 13:30:00,42.47,42.63,42.46,42.59,234049.0,42.47,42.63,42.46,42.59,234049.0
2019-11-19 14:00:00,42.59,42.73,42.58,42.68,193900.0,42.59,42.73,42.58,42.68,193900.0
2019-11-19 14:30:00,42.69,42.69,42.56,42.58,334082.0,42.69,42.69,42.56,42.58,334082.0
2019-11-19 15:00:00,42.59,42.7,42.55,42.57,200924.0,42.59,42.7,42.55,42.57,200924.0
2019-11-19 15:30:00,42.57,42.63,42.52,42.63,881802.0,42.57,42.63,42.52,42.63,881802.0
2019-11-20 09:30:00,42.59,42.76,42.38,42.68,277624.0,42.59,42.76,42.38,42.68,277624.0
2019-11-20 10:00:00,42.68,42.73,42.54,42.59,133423.0,42.68,42.73,42.54,42.59,133423.0
2019-11-20 10:30:00,42.59,42.76,42.59,42.63,172231.0,42.59,42.76,42.59,42.63,172231.0
2019-11-20 11:00:00,42.64,42.7,42.51,42.59,277101.0,42.64,42.7,42.51,42.59,277101.0
2019-11-20 11:30:00,42.58,42.61,42.5,42.59,225514.0,42.58,42.61,42.5,42.59,225514.0
2019-11-20 12:00:00,42.59,42.84,42.55,42.75,290483.0,42.59,42.84,42.55,42.75,290483.0
2019-11-20 12:30:00,42.75,42.81,42.45,42.56,239418.0,42.75,42.81,42.45,42.56,239418.0
2019-11-20 13:00:00,42.56,42.6,42.47,42.51,143033.0,42.56,42.6,42.47,42.51,143033.0
2019-11-20 13:30:00,42.51,42.59,42.49,42.52,528178.0,42.51,42.59,42.49,42.52,528178.0
2019-11-20 14:00:00,42.52,42.54,42.3,42.47,345182.0,42.52,42.54,42.3,42.47,345182.0
2019-11-20 14:30:00,42.46,42.55,42.42,42.55,173511.0,42.46,42.55,42.42,42.55,173511.0
2019-11-20 15:00:00,42.55,42.65,42.54,42.59,209529.0,42.55,42.65,42.54,42.59,209529.0
2019-11-20 15:30:00,42.59,42.7,42.56,42.62,543891.0,42.59,42.7,42.56,42.62,543891.0
2019-11-21 09:30:00,42.49,42.56,42.02,42.02,251377.0,42.49,42.56,42.02,42.02,251377.0
2019-11-21 10:00:00,42.02,42.17,41.97,41.98,198601.0,42.02,42.17,41.97,41.98,198601.0
2019-11-21 10:30:00,41.98,42.04,41.87,42.01,118075.0,41.98,42.04,41.87,42.01,118075.0
2019-11-21 11:00:00,42.01,42.16,42.0,42.07,173991.0,42.01,42.16,42.0,42.07,173991.0
2019-11-21 11:30:00,42.07,42.21,42.04,42.17,125143.0,42.07,42.21,42.04,42.17,125143.0
2019-11-21 12:00:00,42.18,42.3,42.12,42.26,125178.0,42.18,42.3,42.12,42.26,125178.0
2019-11-21 12:30:00,42.26,42.34,42.24,42.27,111384.0,42.26,42.34,42.24,42.27,111384.0
2019-11-21 13:00:00,42.27,42.31,42.23,42.26,149312.0,42.27,42.31,42.23,42.26,149312.0
2019-11-21 13:30:00,42.26,42.3,42.22,42.23,131760.0,42.26,42.3,42.22,42.23,131760.0
2019-11-21 14:00:00,42.23,42.29,42.19,42.24,107568.0,42.23,42.29,42.19,42.24,107568.0
2019-11-21 14:30:00,42.25,42.31,42.23,42.27,176778.0,42.25,42.31,42.23,42.27,176778.0
2019-11-21 15:00:00,42.28,42.37,42.24,42.33,311824.0,42.28,42.37,42.24,42.33,311824.0
2019-11-21 15:30:00,42.33,42.39,42.28,42.35,689742.0,42.33,42.39,42.28,42.35,689742.0
2019-11-22 09:30:00,42.48,42.55,42.14,42.26,186339.0,42.48,42.55,42.14,42.26,186339.0
2019-11-22 10:00:00,42.26,42.29,42.05,42.05,149469.0,42.26,42.29,42.05,42.05,149469.0
2019-11-22 10:30:00,42.04,42.1,41.91,42.0,238222.0,42.04,42.1,41.91,42.0,238222.0
2019-11-22 11:00:00,42.0,42.03,41.8,41.96,379596.0,42.0,42.03,41.8,41.96,379596.0
2019-11-22 11:30:00,41.95,42.0,41.88,41.9,202505.0,41.95,42.0,41.88,41.9,202505.0
2019-11-22 12:00:00,41.91,41.94,41.85,41.9,119792.0,41.91,41.94,41.85,41.9,119792.0
2019-11-22 12:30:00,41.91,41.92,41.78,41.85,202196.0,41.91,41.92,41.78,41.85,202196.0
2019-11-22 13:00:00,41.84,41.95,41.79,41.95,175104.0,41.84,41.95,41.79,41.95,175104.0
2019-11-22 13:30:00,41.95,41.97,41.81,41.84,222334.0,41.95,41.97,41.81,41.84,222334.0
2019-11-22 14:00:00,41.84,41.91,41.76,41.8,725304.0,41.84,41.91,41.76,41.8,725304.0
2019-11-22 14:30:00,41.8,41.86,41.76,41.77,364036.0,41.8,41.86,41.76,41.77,364036.0
2019-11-22 15:00:00,41.77,41.86,41.75,41.84,330488.0,41.77,41.86,41.75,41.84,330488.0
2019-11-22 15:30:00,41.83,41.86,41.64,41.85,1155299.0,41.83,41.86,41.64,41.85,1155299.0
2019-11-25 09:30:00,42.1,42.44,41.99,42.36,669094.0,42.1,42.44,41.99,42.36,669094.0
2019-11-25 10:00:00,42.36,42.39,42.29,42.33,336052.0,42.36,42.39,42.29,42.33,336052.0
2019-11-25 10:30:00,42.34,42.46,42.31,42.39,139246.0,42.34,42.46,42.31,42.39,139246.0
2019-11-25 11:00:00,42.38,42.42,42.32,42.39,87431.0,42.38,42.42,42.32,42.39,87431.0
2019-11-25 11:30:00,42.39,42.55,42.36,42.55,131237.0,42.39,42.55,42.36,42.55,131237.0
2019-11-25 12:00:00,42.55,42.69,42.54,42.66,221995.0,42.55,42.69,42.54,42.66,221995.0
2019-11-25 12:30:00,42.65,42.69,42.57,42.66,251729.0,42.65,42.69,42.57,42.66,251729.0
2019-11-25 13:00:00,42.67,42.79,42.66,42.77,153410.0,42.67,42.79,42.66,42.77,153410.0
2019-11-25 13:30:00,42.76,42.77,42.68,42.69,232045.0,42.76,42.77,42.68,42.69,232045.0
2019-11-25 14:00:00,42.69,42.8,42.63,42.75,229394.0,42.69,42.8,42.63,42.75,229394.0
2019-11-25 14:30:00,42.75,42.79,42.73,42.73,165332.0,42.75,42.79,42.73,42.73,165332.0
2019-11-25 15:00:00,42.74,42.86,42.73,42.84,328008.0,42.74,42.86,42.73,42.84,328008.0
2019-11-25 15:30:00,42.85,42.89,42.82,42.85,864725.0,42.85,42.89,42.82,42.85,864725.0
2019-11-26 09:30:00,42.86,42.88,42.72,42.87,251128.0,42.86,42.88,42.72,42.87,251128.0
2019-11-26 10:00:00,42.86,42.86,42.65,42.77,156432.0,42.86,42.86,42.65,42.77,156432.0
2019-11-26 10:30:00,42.77,42.83,42.67,42.68,180647.0,42.77,42.83,42.67,42.68,180647.0
2019-11-26 11:00:00,42.68,42.76,42.6,42.63,181450.0,42.68,42.76,42.6,42.63,181450.0
2019-11-26 11:30:00,42.63,42.75,42.61,42.73,162771.0,42.63,42.75,42.61,42.73,162771.0
2019-11-26 12:00:00,42.73,42.76,42.67,42.73,104695.0,42.73,42.76,42.67,42.73,104695.0
2019-11-26 12:30:00,42.73,42.74,42.69,42.69,84199.0,42.73,42.74,42.69,42.69,84199.0
2019-11-26 13:00:00,42.69,42.74,42.69,42.71,163356.0,42.69,42.74,42.69,42.71,163356.0
2019-11-26 13:30:00,42.71,42.71,42.66,42.69,87285.0,42.71,42.71,42.66,42.69,87285.0
2019-11-26 14:00:00,42.7,42.74,42.67,42.73,113310.0,42.7,42.74,42.67,42.73,113310.0
2019-11-26 14:30:00,42.73,42.78,42.72,42.77,145126.0,42.73,42.78,42.72,42.77,145126.0
2019-11-26 15:00:00,42.77,42.79,42.71,42.78,161145.0,42.77,42.79,42.71,42.78,161145.0
2019-11-26 15:30:00,42.77,42.88,42.76,42.83,795347.0,42.77,42.88,42.76,42.83,795347.0
2019-11-27 09:30:00,43.0,43.29,42.87,42.98,386431.0,43.0,43.29,42.87,42.98,386431.0
2019-11-27 10:00:00,42.97,43.09,42.89,43.04,425162.0,42.97,43.09,42.89,43.04,425162.0
2019-11-27 10:30:00,43.04,43.14,42.95,43.09,253244.0,43.04,43.14,42.95,43.09,253244.0
2019-11-27 11:00:00,43.1,43.2,43.05,43.12,285297.0,43.1,43.2,43.05,43.12,285297.0
2019-11-27 11:30:00,43.13,43.26,43.12,43.23,208287.0,43.13,43.26,43.12,43.23,208287.0
2019-11-27 12:00:00,43.23,43.26,43.16,43.2,113624.0,43.23,43.26,43.16,43.2,113624.0
2019-11-27 12:30:00,43.2,43.26,43.19,43.26,80924.0,43.2,43.26,43.19,43.26,80924.0
2019-11-27 13:00:00,43.25,43.32,43.22,43.31,97995.0,43.25,43.32,43.22,43.31,97995.0
2019-11-27 13:30:00,43.31,43.33,43.26,43.26,126575.0,43.31,43.33,43.26,43.26,126575.0
2019-11-27 14:00:00,43.25,43.33,43.23,43.3,73192.0,43.25,43.33,43.23,43.3,73192.0
2019-11-27 14:30:00,43.3,43.31,43.21,43.21,109465.0,43.3,43.31,43.21,43.21,109465.0
2019-11-27 15:00:00,43.22,43.26,43.19,43.22,199773.0,43.22,43.26,43.19,43.22,199773.0
2019-11-27 15:30:00,43.21,43.24,43.19,43.2,442992.0,43.21,43.24,43.19,43.2,442992.0
2019-11-29 09:30:00,43.15,43.19,42.95,43.03,195309.0,43.15,43.19,42.95,43.03,195309.0
2019-11-29 10:00:00,43.02,43.07,42.9,42.91,117163.0,43.02,43.07,42.9,42.91,117163.0
2019-11-29 10:30:00,42.92,43.0,42.9,42.92,95247.0,42.92,43.0,42.9,42.92,95247.0
2019-11-29 11:00:00,42.91,42.99,42.87,42.96,89109.0,42.91,42.99,42.87,42.96,89109.0
2019-11-29 11:30:00,42.96,42.96,42.87,42.9,107695.0,42.96,42.96,42.87,42.9,107695.0
2019-11-29 12:00:00,42.9,43.12,42.89,43.12,231764.0,42.9,43.12,42.89,43.12,231764.0
2019-11-29 12:30:00,43.12,43.35,43.12,43.26,732992.0,43.12,43.35,43.12,43.26,732992.0
2019-12-02 09:30:00,43.33,43.4,42.9,42.93,272572.0,43.33,43.4,42.9,42.93,272572.0
2019-12-02 10:00:00,42.92,42.96,42.77,42.82,275564.0,42.92,42.96,42.77,42.82,275564.0
2019-12-02 10:30:00,42.82,42.88,42.6,42.62,323404.0,42.82,42.88,42.6,42.62,323404.0
2019-12-02 11:00:00,42.62,42.65,42.43,42.47,288369.0,42.62,42.65,42.43,42.47,288369.0
2019-12-02 11:30:00,42.46,42.69,42.35,42.63,218006.0,42.46,42.69,42.35,42.63,218006.0
2019-12-02 12:00:00,42.62,42.8,42.62,42.78,226722.0,42.62,42.8,42.62,42.78,226722.0
2019-12-02 12:30:00,42.77,42.8,42.7,42.76,153013.0,42.77,42.8,42.7,42.76,153013.0
2019-12-02 13:00:00,42.75,42.81,42.74,42.76,212561.0,42.75,42.81,42.74,42.76,212561.0
2019-12-02 13:30:00,42.76,42.81,42.72,42.79,255370.0,42.76,42.81,42.72,42.79,255370.0
2019-12-02 14:00:00,42.79,42.89,42.77,42.87,242181.0,42.79,42.89,42.77,42.87,242181.0
2019-12-02 14:30:00,42.87,42.88,42.76,42.8,176661.0,42.87,42.88,42.76,42.8,176661.0
2019-12-02 15:00:00,42.81,42.83,42.72,42.73,212281.0,42.81,42.83,42.72,42.73,212281.0
2019-12-02 15:30:00,42.73,42.8,42.7,42.74,776414.0,42.73,42.8,42.7,42.74,776414.0
2019-12-03 09:30:00,42.31,42.61,42.22,42.47,298047.0,42.31,42.61,42.22,42.47,298047.0
2019-12-03 10:00:00,42.46,42.56,42.3,42.46,159945.0,42.46,42.56,42.3,42.46,159945.0
2019-12-03 10:30:00,42.46,42.79,42.45,42.59,298770.0,42.46,42.79,42.45,42.59,298770.0
2019-12-03 11:00:00,42.59,42.61,42.45,42.52,165326.0,42.59,42.61,42.45,42.52,165326.0
2019-12-03 11:30:00,42.52,42.62,42.47,42.6,148293.0,42.52,42.62,42.47,42.6,148293.0
2019-12-03 12:00:00,42.61,42.61,42.5,42.58,92874.0,42.61,42.61,42.5,42.58,92874.0
2019-12-03 12:30:00,42.59,42.65,42.57,42.65,74823.0,42.59,42.65,42.57,42.65,74823.0
2019-12-03 13:00:00,42.64,42.67,42.59,42.64,118967.0,42.64,42.67,42.59,42.64,118967.0
2019-12-03 13:30:00,42.64,42.74,42.62,42.71,119365.0,42.64,42.74,42.62,42.71,119365.0
2019-12-03 14:00:00,42.71,42.73,42.5,42.55,137989.0,42.71,42.73,42.5,42.55,137989.0
2019-12-03 14:30:00,42.54,42.56,42.48,42.5,154988.0,42.54,42.56,42.48,42.5,154988.0
2019-12-03 15:00:00,42.49,42.68,42.45,42.67,220486.0,42.49,42.68,42.45,42.67,220486.0
2019-12-03 15:30:00,42.67,42.7,42.59,42.62,400849.0,42.67,42.7,42.59,42.62,400849.0
2019-12-04 09:30:00,42.82,43.04,42.71,42.94,301030.0,42.82,43.04,42.71,42.94,301030.0
2019-12-04 10:00:00,42.92,43.01,42.71,42.75,119904.0,42.92,43.01,42.71,42.75,119904.0
2019-12-04 10:30:00,42.75,43.06,42.74,42.97,224468.0,42.75,43.06,42.74,42.97,224468.0
2019-12-04 11:00:00,42.96,43.0,42.82,42.94,168394.0,42.96,43.0,42.82,42.94,168394.0
2019-12-04 11:30:00,42.93,42.99,42.87,42.88,128014.0,42.93,42.99,42.87,42.88,128014.0
2019-12-04 12:00:00,42.89,42.95,42.85,42.91,84187.0,42.89,42.95,42.85,42.91,84187.0
2019-12-04 12:30:00,42.92,42.96,42.87,42.93,103651.0,42.92,42.96,42.87,42.93,103651.0
2019-12-04 13:00:00,42.93,42.95,42.86,42.91,73881.0,42.93,42.95,42.86,42.91,73881.0
2019-12-04 13:30:00,42.91,42.94,42.86,42.89,115999.0,42.91,42.94,42.86,42.89,115999.0
2019-12-04 14:00:00,42.89,43.04,42.89,43.03,124909.0,42.89,43.04,42.89,43.03,124909.0
2019-12-04 14:30:00,43.04,43.05,43.0,43.02,218786.0,43.04,43.05,43.0,43.02,218786.0
2019-12-04 15:00:00,43.03,43.04,42.96,43.02,167062.0,43.03,43.04,42.96,43.02,167062.0
2019-12-04 15:30:00,43.02,43.12,43.0,43.04,525869.0,43.02,43.12,43.0,43.04,525869.0
2019-12-05 09:30:00,43.06,43.25,42.68,42.7,319327.0,43.06,43.25,42.68,42.7,319327.0
2019-12-05 10:00:00,42.7,42.92,42.57,42.92,274123.0,42.7,42.92,42.57,42.92,274123.0
2019-12-05 10:30:00,42.93,42.98,42.83,42.9,262622.0,42.93,42.98,42.83,42.9,262622.0
2019-12-05 11:00:00,42.89,43.08,42.87,43.03,207681.0,42.89,43.08,42.87,43.03,207681.0
2019-12-05 11:30:00,43.03,43.05,42.94,43.02,166146.0,43.03,43.05,42.94,43.02,166146.0
2019-12-05 12:00:00,43.02,43.09,43.0,43.04,142473.0,43.02,43.09,43.0,43.04,142473.0
2019-12-05 12:30:00,43.03,43.09,43.02,43.08,182274.0,43.03,43.09,43.02,43.08,182274.0
2019-12-05 13:00:00,43.07,43.16,43.07,43.14,238865.0,43.07,43.16,43.07,43.14,238865.0
2019-12-05 13:30:00,43.14,43.24,43.11,43.21,211042.0,43.14,43.24,43.11,43.21,211042.0
2019-12-05 14:00:00,43.21,43.36,43.19,43.34,240901.0,43.21,43.36,43.19,43.34,240901.0
2019-12-05 14:30:00,43.34,43.41,43.3,43.34,518162.0,43.34,43.41,43.3,43.34,518162.0
2019-12-05 15:00:00,43.34,43.41,43.32,43.41,389160.0,43.34,43.41,43.32,43.41,389160.0
2019-12-05 15:30:00,43.41,43.41,43.23,43.29,868574.0,43.41,43.41,43.23,43.29,868574.0
2019-12-06 09:30:00,43.5,43.63,43.36,43.44,312096.0,43.5,43.63,43.36,43.44,312096.0
2019-12-06 10:00:00,43.44,43.62,43.43,43.61,391135.0,43.44,43.62,43.43,43.61,391135.0
2019-12-06 10:30:00,43.61,43.87,43.6,43.78,385373.0,43.61,43.87,43.6,43.78,385373.0
2019-12-06 11:00:00,43.78,44.03,43.74,44.02,850254.0,43.78,44.03,43.74,44.02,850254.0
2019-12-06 11:30:00,44.02,44.03,43.89,43.94,935435.0,44.02,44.03,43.89,43.94,935435.0
2019-12-06 12:00:00,43.93,44.05,43.92,43.97,336624.0,43.93,44.05,43.92,43.97,336624.0
2019-12-06 12:30:00,43.97,44.07,43.96,44.06,202185.0,43.97,44.07,43.96,44.06,202185.0
2019-12-06 13:00:00,44.07,44.1,44.04,44.08,155571.0,44.07,44.1,44.04,44.08,155571.0
2019-12-06 13:30:00,44.07,44.16,44.05,44.09,213925.0,44.07,44.16,44.05,44.09,213925.0
2019-12-06 14:00:00,44.08,44.16,44.05,44.12,421903.0,44.08,44.16,44.05,44.12,421903.0
2019-12-06 14:30:00,44.12,44.22,44.1,44.16,938649.0,44.12,44.22,44.1,44.16,938649.0
2019-12-06 15:00:00,44.16,44.16,44.09,44.12,351896.0,44.16,44.16,44.09,44.12,351896.0
2019-12-06 15:30:00,44.12,44.18,44.08,44.09,1109808.0,44.12,44.18,44.08,44.09,1109808.0
2019-12-09 09:30:00,44.07,44.17,43.89,43.94,485081.0,44.07,44.17,43.89,43.94,485081.0
2019-12-09 10:00:00,43.94,44.05,43.91,44.01,481424.0,43.94,44.05,43.91,44.01,481424.0
2019-12-09 10:30:00,44.01,44.13,44.0,44.11,328939.0,44.01,44.13,44.0,44.11,328939.0
2019-12-09 11:00:00,44.11,44.13,44.04,44.06,725660.0,44.11,44.13,44.04,44.06,725660.0
2019-12-09 11:30:00,44.05,44.09,43.99,44.01,351959.0,44.05,44.09,43.99,44.01,351959.0
2019-12-09 12:00:00,44.01,44.06,43.94,43.95,961313.0,44.01,44.06,43.94,43.95,961313.0
2019-12-09 12:30:00,43.96,43.96,43.85,43.9,747619.0,43.96,43.96,43.85,43.9,747619.0
2019-12-09 13:00:00,43.89,43.91,43.75,43.8,231341.0,43.89,43.91,43.75,43.8,231341.0
2019-12-09 13:30:00,43.8,43.86,43.79,43.86,212469.0,43.8,43.86,43.79,43.86,212469.0
2019-12-09 14:00:00,43.86,43.91,43.81,43.85,757689.0,43.86,43.91,43.81,43.85,757689.0
2019-12-09 14:30:00,43.85,43.96,43.84,43.93,482948.0,43.85,43.96,43.84,43.93,482948.0
2019-12-09 15:00:00,43.93,44.03,43.89,43.91,1230371.0,43.93,44.03,43.89,43.91,1230371.0
2019-12-09 15:30:00,43.91,43.91,43.66,43.71,1262037.0,43.91,43.91,43.66,43.71,1262037.0
2019-12-10 09:30:00,43.73,43.78,43.5,43.7,197975.0,43.73,43.78,43.5,43.7,197975.0
2019-12-10 10:00:00,43.71,44.03,43.64,44.01,307259.0,43.71,44.03,43.64,44.01,307259.0
2019-12-10 10:30:00,44.01,44.13,43.94,44.13,431544.0,44.01,44.13,43.94,44.13,431544.0
2019-12-10 11:00:00,44.13,44.2,44.02,44.15,422172.0,44.13,44.2,44.02,44.15,422172.0
2019-12-10 11:30:00,44.15,44.28,44.08,44.24,306006.0,44.15,44.28,44.08,44.24,306006.0
2019-12-10 12:00:00,44.25,44.31,44.15,44.16,366922.0,44.25,44.31,44.15,44.16,366922.0
2019-12-10 12:30:00,44.16,44.26,44.12,44.23,220476.0,44.16,44.26,44.12,44.23,220476.0
2019-12-10 13:00:00,44.23,44.3,44.15,44.17,331962.0,44.23,44.3,44.15,44.17,331962.0
2019-12-10 13:30:00,44.18,44.28,44.14,44.22,145715.0,44.18,44.28,44.14,44.22,145715.0
2019-12-10 14:00:00,44.23,44.31,44.18,44.2,162042.0,44.23,44.31,44.18,44.2,162042.0
2019-12-10 14:30:00,44.2,44.26,44.18,44.21,128028.0,44.2,44.26,44.18,44.21,128028.0
2019-12-10 15:00:00,44.21,44.23,44.01,44.08,265830.0,44.21,44.23,44.01,44.08,265830.0
2019-12-10 15:30:00,44.08,44.09,43.96,44.02,787776.0,44.08,44.09,43.96,44.02,787776.0
2019-12-11 09:30:00,44.0,44.04,43.84,43.91,376256.0,44.0,44.04,43.84,43.91,376256.0
2019-12-11 10:00:00,43.92,44.02,43.76,43.87,329908.0,43.92,44.02,43.76,43.87,329908.0
2019-12-11 10:30:00,43.87,43.92,43.79,43.83,272897.0,43.87,43.92,43.79,43.83,272897.0
2019-12-11 11:00:00,43.83,43.95,43.8,43.91,299991.0,43.83,43.95,43.8,43.91,299991.0
2019-12-11 11:30:00,43.91,43.96,43.85,43.9,280055.0,43.91,43.96,43.85,43.9,280055.0
2019-12-11 12:00:00,43.9,43.93,43.85,43.9,188541.0,43.9,43.93,43.85,43.9,188541.0
2019-12-11 12:30:00,43.91,44.0,43.86,43.98,153352.0,43.91,44.0,43.86,43.98,153352.0
2019-12-11 13:00:00,43.97,43.98,43.91,43.96,122630.0,43.97,43.98,43.91,43.96,122630.0
2019-12-11 13:30:00,43.96,43.97,43.88,43.9,196671.0,43.96,43.97,43.88,43.9,196671.0
2019-12-11 14:00:00,43.9,44.02,43.86,43.99,230273.0,43.9,44.02,43.86,43.99,230273.0
2019-12-11 14:30:00,43.99,43.99,43.9,43.96,422048.0,43.99,43.99,43.9,43.96,422048.0
2019-12-11 15:00:00,43.96,43.97,43.84,43.88,359380.0,43.96,43.97,43.84,43.88,359380.0
2019-12-11 15:30:00,43.88,43.95,43.8,43.8,1073891.0,43.88,43.95,43.8,43.8,1073891.0
2019-12-12 09:30:00,43.81,44.42,43.78,44.41,567110.0,43.81,44.42,43.78,44.41,567110.0
2019-12-12 10:00:00,44.41,44.75,44.41,44.61,458028.0,44.41,44.75,44.41,44.61,458028.0
2019-12-12 10:30:00,44.61,44.63,44.49,44.51,268115.0,44.61,44.63,44.49,44.51,268115.0
2019-12-12 11:00:00,44.51,44.63,44.46,44.54,655394.0,44.51,44.63,44.46,44.54,655394.0
2019-12-12 11:30:00,44.53,44.58,44.41,44.5,576802.0,44.53,44.58,44.41,44.5,576802.0
2019-12-12 12:00:00,44.5,44.55,44.44,44.55,967301.0,44.5,44.55,44.44,44.55,967301.0
2019-12-12 12:30:00,44.55,44.7,44.54,44.57,173124.0,44.55,44.7,44.54,44.57,173124.0
2019-12-12 13:00:00,44.58,44.65,44.54,44.55,153150.0,44.58,44.65,44.54,44.55,153150.0
2019-12-12 13:30:00,44.54,44.55,44.44,44.51,241492.0,44.54,44.55,44.44,44.51,241492.0
2019-12-12 14:00:00,44.51,44.64,44.43,44.63,354743.0,44.51,44.64,44.43,44.63,354743.0
2019-12-12 14:30:00,44.62,44.85,44.62,44.74,368775.0,44.62,44.85,44.62,44.74,368775.0
2019-12-12 15:00:00,44.74,44.79,44.62,44.74,191926.0,44.74,44.79,44.62,44.74,191926.0
2019-12-12 15:30:00,44.74,44.8,44.64,44.67,678889.0,44.74,44.8,44.64,44.67,678889.0
2019-12-13 09:30:00,44.45,44.87,44.4,44.81,559855.0,44.45,44.87,44.4,44.81,559855.0
2019-12-13 10:00:00,44.8,45.16,44.76,44.9,1295344.0,44.8,45.16,44.76,44.9,1295344.0
2019-12-13 10:30:00,44.89,44.96,44.75,44.83,898001.0,44.89,44.96,44.75,44.83,898001.0
2019-12-13 11:00:00,44.83,44.83,44.52,44.61,559822.0,44.83,44.83,44.52,44.61,559822.0
2019-12-13 11:30:00,44.6,44.67,44.58,44.6,244209.0,44.6,44.67,44.58,44.6,244209.0
2019-12-13 12:00:00,44.61,44.8,44.6,44.72,206835.0,44.61,44.8,44.6,44.72,206835.0
2019-12-13 12:30:00,44.72,44.85,44.72,44.84,232499.0,44.72,44.85,44.72,44.84,232499.0
2019-12-13 13:00:00,44.84,45.09,44.84,45.08,235716.0,44.84,45.09,44.84,45.08,235716.0
2019-12-13 13:30:00,45.08,45.27,44.91,44.94,607234.0,45.08,45.27,44.91,44.94,607234.0
2019-12-13 14:00:00,44.94,44.99,44.87,44.91,138523.0,44.94,44.99,44.87,44.91,138523.0
2019-12-13 14:30:00,44.91,44.94,44.88,44.9,150759.0,44.91,44.94,44.88,44.9,150759.0
2019-12-13 15:00:00,44.9,44.95,44.86,44.87,197401.0,44.9,44.95,44.86,44.87,197401.0
2019-12-13 15:30:00,44.86,45.12,44.85,45.09,1082163.0,44.86,45.12,44.85,45.09,1082163.0
2019-12-16 09:30:00,45.45,45.55,45.33,45.39,448307.0,45.45,45.55,45.33,45.39,448307.0
2019-12-16 10:00:00,45.4,45.55,45.35,45.46,301455.0,45.4,45.55,45.35,45.46,301455.0
2019-12-16 10:30:00,45.47,45.68,45.45,45.59,296253.0,45.47,45.68,45.45,45.59,296253.0
2019-12-16 11:00:00,45.6,45.68,45.54,45.65,319971.0,45.6,45.68,45.54,45.65,319971.0
2019-12-16 11:30:00,45.65,45.67,45.52,45.63,198294.0,45.65,45.67,45.52,45.63,198294.0
2019-12-16 12:00:00,45.63,45.63,45.49,45.54,401931.0,45.63,45.63,45.49,45.54,401931.0
2019-12-16 12:30:00,45.54,45.54,45.24,45.26,1771519.0,45.54,45.54,45.24,45.26,1771519.0
2019-12-16 13:00:00,45.26,45.35,45.17,45.23,361244.0,45.26,45.35,45.17,45.23,361244.0
2019-12-16 13:30:00,45.23,45.3,45.14,45.29,440507.0,45.23,45.3,45.14,45.29,440507.0
2019-12-16 14:00:00,45.29,45.31,45.18,45.22,270214.0,45.29,45.31,45.18,45.22,270214.0
2019-12-16 14:30:00,45.23,45.28,45.18,45.25,448818.0,45.23,45.28,45.18,45.25,448818.0
2019-12-16 15:00:00,45.25,45.25,45.18,45.21,512107.0,45.25,45.25,45.18,45.21,512107.0
2019-12-16 15:30:00,45.21,45.26,45.15,45.16,1176097.0,45.21,45.26,45.15,45.16,1176097.0
2019-12-17 09:30:00,45.11,45.21,44.82,44.93,577136.0,45.11,45.21,44.82,44.93,577136.0
2019-12-17 10:00:00,44.93,44.98,44.72,44.73,577842.0,44.93,44.98,44.72,44.73,577842.0
2019-12-17 10:30:00,44.72,44.79,44.58,44.58,414091.0,44.72,44.79,44.58,44.58,414091.0
2019-12-17 11:00:00,44.58,44.67,44.56,44.66,568436.0,44.58,44.67,44.56,44.66,568436.0
2019-12-17 11:30:00,44.66,44.66,44.48,44.57,380597.0,44.66,44.66,44.48,44.57,380597.0
2019-12-17 12:00:00,44.57,44.83,44.57,44.72,532164.0,44.57,44.83,44.57,44.72,532164.0
2019-12-17 12:30:00,44.72,44.74,44.53,44.56,330788.0,44.72,44.74,44.53,44.56,330788.0
2019-12-17 13:00:00,44.56,44.58,44.48,44.58,290608.0,44.56,44.58,44.48,44.58,290608.0
2019-12-17 13:30:00,44.58,44.67,44.57,44.65,316113.0,44.58,44.67,44.57,44.65,316113.0
2019-12-17 14:00:00,44.65,44.7,44.6,44.64,319491.0,44.65,44.7,44.6,44.64,319491.0
2019-12-17 14:30:00,44.64,44.7,44.62,44.67,537699.0,44.64,44.7,44.62,44.67,537699.0
2019-12-17 15:00:00,44.67,44.76,44.6,44.72,481364.0,44.67,44.76,44.6,44.72,481364.0
2019-12-17 15:30:00,44.72,44.77,44.58,44.74,1228891.0,44.72,44.77,44.58,44.74,1228891.0
2019-12-18 09:30:00,44.87,44.91,44.64,44.69,409300.0,44.87,44.91,44.64,44.69,409300.0
2019-12-18 10:00:00,44.69,44.87,44.66,44.79,184113.0,44.69,44.87,44.66,44.79,184113.0
2019-12-18 10:30:00,44.78,44.87,44.66,44.76,229392.0,44.78,44.87,44.66,44.76,229392.0
2019-12-18 11:00:00,44.76,44.83,44.71,44.83,149326.0,44.76,44.83,44.71,44.83,149326.0
2019-12-18 11:30:00,44.83,44.84,44.72,44.74,105418.0,44.83,44.84,44.72,44.74,105418.0
2019-12-18 12:00:00,44.75,44.79,44.72,44.76,118045.0,44.75,44.79,44.72,44.76,118045.0
2019-12-18 12:30:00,44.76,44.79,44.74,44.78,63768.0,44.76,44.79,44.74,44.78,63768.0
2019-12-18 13:00:00,44.78,44.82,44.77,44.78,57689.0,44.78,44.82,44.77,44.78,57689.0
2019-12-18 13:30:00,44.79,44.88,44.78,44.87,59945.0,44.79,44.88,44.78,44.87,59945.0
2019-12-18 14:00:00,44.87,44.88,44.74,44.76,128473.0,44.87,44.88,44.74,44.76,128473.0
2019-12-18 14:30:00,44.76,44.81,44.72,44.8,103189.0,44.76,44.81,44.72,44.8,103189.0
2019-12-18 15:00:00,44.79,44.8,44.72,44.72,137344.0,44.79,44.8,44.72,44.72,137344.0
2019-12-18 15:30:00,44.72,44.83,44.7,44.74,619657.0,44.72,44.83,44.7,44.74,619657.0
2019-12-19 09:30:00,44.18,44.59,44.13,44.46,535824.0,44.18,44.59,44.13,44.46,535824.0
2019-12-19 10:00:00,44.46,44.59,44.44,44.57,391611.0,44.46,44.59,44.44,44.57,391611.0
2019-12-19 10:30:00,44.57,44.63,44.47,44.51,584092.0,44.57,44.63,44.47,44.51,584092.0
2019-12-19 11:00:00,44.51,44.66,44.48,44.65,234610.0,44.51,44.66,44.48,44.65,234610.0
2019-12-19 11:30:00,44.64,44.81,44.64,44.71,161021.0,44.64,44.81,44.64,44.71,161021.0
2019-12-19 12:00:00,44.72,44.84,44.69,44.76,85032.0,44.72,44.84,44.69,44.76,85032.0
2019-12-19 12:30:00,44.75,44.77,44.7,44.74,56336.0,44.75,44.77,44.7,44.74,56336.0
2019-12-19 13:00:00,44.75,44.84,44.72,44.84,105923.0,44.75,44.84,44.72,44.84,105923.0
2019-12-19 13:30:00,44.84,44.96,44.8,44.81,180420.0,44.84,44.96,44.8,44.81,180420.0
2019-12-19 14:00:00,44.81,44.85,44.66,44.66,211754.0,44.81,44.85,44.66,44.66,211754.0
2019-12-19 14:30:00,44.66,44.69,44.56,44.57,233217.0,44.66,44.69,44.56,44.57,233217.0
2019-12-19 15:00:00,44.57,44.58,44.49,44.58,332706.0,44.57,44.58,44.49,44.58,332706.0
2019-12-19 15:30:00,44.58,44.82,44.58,44.82,862319.0,44.58,44.82,44.58,44.82,862319.0
2019-12-20 09:30:00,45.26,46.62,45.26,45.36,2972640.0,45.26,46.62,45.26,45.36,2972640.0
2019-12-20 10:00:00,45.37,45.44,45.13,45.25,490056.0,45.37,45.44,45.13,45.25,490056.0
2019-12-20 10:30:00,45.25,45.47,45.25,45.43,510511.0,45.25,45.47,45.25,45.43,510511.0
2019-12-20 11:00:00,45.42,45.45,45.31,45.45,281277.0,45.42,45.45,45.31,45.45,281277.0
2019-12-20 11:30:00,45.45,45.53,45.36,45.41,261877.0,45.45,45.53,45.36,45.41,261877.0
2019-12-20 12:00:00,45.41,45.42,45.24,45.28,187122.0,45.41,45.42,45.24,45.28,187122.0
2019-12-20 12:30:00,45.28,45.32,45.22,45.24,162168.0,45.28,45.32,45.22,45.24,162168.0
2019-12-20 13:00:00,45.24,45.25,45.12,45.16,168078.0,45.24,45.25,45.12,45.16,168078.0
2019-12-20 13:30:00,45.15,45.16,45.07,45.09,222911.0,45.15,45.16,45.07,45.09,222911.0
2019-12-20 14:00:00,45.1,45.24,45.09,45.21,227623.0,45.1,45.24,45.09,45.21,227623.0
2019-12-20 14:30:00,45.22,45.28,45.19,45.25,241133.0,45.22,45.28,45.19,45.25,241133.0
2019-12-20 15:00:00,45.26,45.28,45.18,45.26,210082.0,45.26,45.28,45.18,45.26,210082.0
2019-12-20 15:30:00,45.25,45.44,45.24,45.37,1839448.0,45.25,45.44,45.24,45.37,1839448.0
2019-12-23 09:30:00,45.48,45.48,44.82,44.86,274441.0,45.48,45.48,44.82,44.86,274441.0
2019-12-23 10:00:00,44.86,45.04,44.81,45.01,256469.0,44.86,45.04,44.81,45.01,256469.0
2019-12-23 10:30:00,45.01,45.07,44.93,45.06,145764.0,45.01,45.07,44.93,45.06,145764.0
2019-12-23 11:00:00,45.05,45.19,45.02,45.16,164021.0,45.05,45.19,45.02,45.16,164021.0
2019-12-23 11:30:00,45.16,45.19,45.11,45.16,107988.0,45.16,45.19,45.11,45.16,107988.0
2019-12-23 12:00:00,45.16,45.23,45.14,45.21,93955.0,45.16,45.23,45.14,45.21,93955.0
2019-12-23 12:30:00,45.22,45.27,45.16,45.18,94725.0,45.22,45.27,45.16,45.18,94725.0
2019-12-23 13:00:00,45.18,45.26,45.17,45.22,124012.0,45.18,45.26,45.17,45.22,124012.0
2019-12-23 13:30:00,45.22,45.25,45.17,45.22,101661.0,45.22,45.25,45.17,45.22,101661.0
2019-12-23 14:00:00,45.23,45.36,45.22,45.36,107013.0,45.23,45.36,45.22,45.36,107013.0
2019-12-23 14:30:00,45.36,45.4,45.31,45.38,116485.0,45.36,45.4,45.31,45.38,116485.0
2019-12-23 15:00:00,45.38,45.4,45.28,45.31,193407.0,45.38,45.4,45.28,45.31,193407.0
2019-12-23 15:30:00,45.31,45.34,45.2,45.22,420248.0,45.31,45.34,45.2,45.22,420248.0
2019-12-24 09:30:00,45.22,45.41,45.15,45.27,103406.0,45.22,45.41,45.15,45.27,103406.0
2019-12-24 10:00:00,45.27,45.35,45.22,45.35,66324.0,45.27,45.35,45.22,45.35,66324.0
2019-12-24 10:30:00,45.35,45.37,45.23,45.29,67596.0,45.35,45.37,45.23,45.29,67596.0
2019-12-24 11:00:00,45.29,45.29,45.14,45.22,108895.0,45.29,45.29,45.14,45.22,108895.0
2019-12-24 11:30:00,45.22,45.33,45.21,45.27,78903.0,45.22,45.33,45.21,45.27,78903.0
2019-12-24 12:00:00,45.27,45.28,45.2,45.23,81320.0,45.27,45.28,45.2,45.23,81320.0
2019-12-24 12:30:00,45.23,45.32,45.22,45.31,227602.0,45.23,45.32,45.22,45.31,227602.0
2019-12-26 09:30:00,45.34,45.34,45.12,45.24,100780.0,45.34,45.34,45.12,45.24,100780.0
2019-12-26 10:00:00,45.25,45.25,45.09,45.16,94057.0,45.25,45.25,45.09,45.16,94057.0
2019-12-26 10:30:00,45.16,45.17,45.03,45.04,89134.0,45.16,45.17,45.03,45.04,89134.0
2019-12-26 11:00:00,45.04,45.1,45.01,45.04,79549.0,45.04,45.1,45.01,45.04,79549.0
2019-12-26 11:30:00,45.05,45.08,45.04,45.08,66513.0,45.05,45.08,45.04,45.08,66513.0
2019-12-26 12:00:00,45.07,45.11,45.05,45.06,77008.0,45.07,45.11,45.05,45.06,77008.0
2019-12-26 12:30:00,45.06,45.11,45.06,45.1,44391.0,45.06,45.11,45.06,45.1,44391.0
2019-12-26 13:00:00,45.09,45.16,45.09,45.15,51027.0,45.09,45.16,45.09,45.15,51027.0
2019-12-26 13:30:00,45.15,45.2,45.14,45.15,48010.0,45.15,45.2,45.14,45.15,48010.0
2019-12-26 14:00:00,45.14,45.17,45.09,45.11,52464.0,45.14,45.17,45.09,45.11,52464.0
2019-12-26 14:30:00,45.11,45.19,45.09,45.09,159921.0,45.11,45.19,45.09,45.09,159921.0
2019-12-26 15:00:00,45.1,45.17,45.06,45.14,94257.0,45.1,45.17,45.06,45.14,94257.0
2019-12-26 15:30:00,45.14,45.26,45.09,45.25,384806.0,45.14,45.26,45.09,45.25,384806.0
2019-12-27 09:30:00,45.4,45.42,45.11,45.15,144271.0,45.4,45.42,45.11,45.15,144271.0
2019-12-27 10:00:00,45.16,45.26,45.14,45.26,121875.0,45.16,45.26,45.14,45.26,121875.0
2019-12-27 10:30:00,45.25,45.29,45.18,45.28,42269.0,45.25,45.29,45.18,45.28,42269.0
2019-12-27 11:00:00,45.28,45.3,45.21,45.28,98912.0,45.28,45.3,45.21,45.28,98912.0
2019-12-27 11:30:00,45.28,45.42,45.27,45.4,100799.0,45.28,45.42,45.27,45.4,100799.0
2019-12-27 12:00:00,45.4,45.41,45.29,45.3,37107.0,45.4,45.41,45.29,45.3,37107.0
2019-12-27 12:30:00,45.29,45.4,45.29,45.34,48363.0,45.29,45.4,45.29,45.34,48363.0
2019-12-27 13:00:00,45.34,45.36,45.26,45.26,53026.0,45.34,45.36,45.26,45.26,53026.0
2019-12-27 13:30:00,45.26,45.29,45.22,45.23,45027.0,45.26,45.29,45.22,45.23,45027.0
2019-12-27 14:00:00,45.23,45.3,45.22,45.29,55740.0,45.23,45.3,45.22,45.29,55740.0
2019-12-27 14:30:00,45.29,45.3,45.23,45.27,75374.0,45.29,45.3,45.23,45.27,75374.0
2019-12-27 15:00:00,45.26,45.27,45.17,45.19,96365.0,45.26,45.27,45.17,45.19,96365.0
2019-12-27 15:30:00,45.19,45.23,45.11,45.22,323809.0,45.19,45.23,45.11,45.22,323809.0
2019-12-30 09:30:00,45.31,45.37,45.16,45.27,237463.0,45.31,45.37,45.16,45.27,237463.0
2019-12-30 10:00:00,45.28,45.32,45.07,45.08,126327.0,45.28,45.32,45.07,45.08,126327.0
2019-12-30 10:30:00,45.09,45.18,45.05,45.1,95644.0,45.09,45.18,45.05,45.1,95644.0
2019-12-30 11:00:00,45.11,45.26,45.11,45.21,272514.0,45.11,45.26,45.11,45.21,272514.0
2019-12-30 11:30:00,45.22,45.36,45.17,45.27,226706.0,45.22,45.36,45.17,45.27,226706.0
2019-12-30 12:00:00,45.28,45.31,45.24,45.28,152211.0,45.28,45.31,45.24,45.28,152211.0
2019-12-30 12:30:00,45.28,45.32,45.21,45.25,171149.0,45.28,45.32,45.21,45.25,171149.0
2019-12-30 13:00:00,45.25,45.26,45.17,45.17,175273.0,45.25,45.26,45.17,45.17,175273.0
2019-12-30 13:30:00,45.17,45.21,45.13,45.16,155752.0,45.17,45.21,45.13,45.16,155752.0
2019-12-30 14:00:00,45.16,45.16,44.97,45.0,125966.0,45.16,45.16,44.97,45.0,125966.0
2019-12-30 14:30:00,44.99,45.04,44.96,44.98,155982.0,44.99,45.04,44.96,44.98,155982.0
2019-12-30 15:00:00,44.98,45.07,44.94,45.05,235979.0,44.98,45.07,44.94,45.05,235979.0
2019-12-30 15:30:00,45.05,45.07,44.95,44.99,684128.0,45.05,45.07,44.95,44.99,684128.0
2019-12-31 09:30:00,44.95,45.07,44.78,44.92,224861.0,44.95,45.07,44.78,44.92,224861.0
2019-12-31 10:00:00,44.93,44.98,44.81,44.81,116008.0,44.93,44.98,44.81,44.81,116008.0
2019-12-31 10:30:00,44.8,44.92,44.76,44.82,128687.0,44.8,44.92,44.76,44.82,128687.0
2019-12-31 11:00:00,44.8,44.92,44.8,44.83,92424.0,44.8,44.92,44.8,44.83,92424.0
2019-12-31 11:30:00,44.83,44.87,44.74,44.75,125529.0,44.83,44.87,44.74,44.75,125529.0
2019-12-31 12:00:00,44.75,44.82,44.72,44.81,120506.0,44.75,44.82,44.72,44.81,120506.0
2019-12-31 12:30:00,44.8,44.92,44.8,44.9,186702.0,44.8,44.92,44.8,44.9,186702.0
2019-12-31 13:00:00,44.89,44.99,44.88,44.98,95054.0,44.89,44.99,44.88,44.98,95054.0
2019-12-31 13:30:00,44.98,45.08,44.98,45.05,146089.0,44.98,45.08,44.98,45.05,146089.0
2019-12-31 14:00:00,45.05,45.1,44.99,45.07,102339.0,45.05,45.1,44.99,45.07,102339.0
2019-12-31 14:30:00,45.07,45.09,45.01,45.03,86484.0,45.07,45.09,45.01,45.03,86484.0
2019-12-31 15:00:00,45.02,45.14,45.01,45.13,134048.0,45.02,45.14,45.01,45.13,134048.0
2019-12-31 15:30:00,45.13,45.23,45.08,45.21,747721.0,45.13,45.23,45.08,45.21,747721.0
2020-01-02 09:30:00,45.5,45.59,45.2,45.34,934261.0,45.5,45.59,45.2,45.34,934261.0
2020-01-02 10:00:00,45.34,45.35,45.06,45.16,280489.0,45.34,45.35,45.06,45.16,280489.0
2020-01-02 10:30:00,45.16,45.17,44.97,45.15,412003.0,45.16,45.17,44.97,45.15,412003.0
2020-01-02 11:00:00,45.15,45.22,45.08,45.09,207747.0,45.15,45.22,45.08,45.09,207747.0
2020-01-02 11:30:00,45.09,45.09,44.93,45.01,295677.0,45.09,45.09,44.93,45.01,295677.0
2020-01-02 12:00:00,45.02,45.04,44.96,44.99,133604.0,45.02,45.04,44.96,44.99,133604.0
2020-01-02 12:30:00,45.0,45.08,44.97,45.07,73940.0,45.0,45.08,44.97,45.07,73940.0
2020-01-02 13:00:00,45.08,45.08,45.0,45.05,91368.0,45.08,45.08,45.0,45.05,91368.0
2020-01-02 13:30:00,45.05,45.14,45.03,45.14,100929.0,45.05,45.14,45.03,45.14,100929.0
2020-01-02 14:00:00,45.14,45.32,45.13,45.3,516356.0,45.14,45.32,45.13,45.3,516356.0
2020-01-02 14:30:00,45.3,45.37,45.26,45.27,141372.0,45.3,45.37,45.26,45.27,141372.0
2020-01-02 15:00:00,45.28,45.32,45.23,45.23,165452.0,45.28,45.32,45.23,45.23,165452.0
2020-01-02 15:30:00,45.24,45.34,45.15,45.34,808855.0,45.24,45.34,45.15,45.34,808855.0
2020-01-03 09:30:00,44.52,45.02,44.35,44.93,480519.0,44.52,45.02,44.35,44.93,480519.0
2020-01-03 10:00:00,44.92,45.07,44.78,45.06,397368.0,44.92,45.07,44.78,45.06,397368.0
2020-01-03 10:30:00,45.07,45.14,44.93,45.0,99588.0,45.07,45.14,44.93,45.0,99588.0
2020-01-03 11:00:00,44.98,45.02,44.87,44.98,117065.0,44.98,45.02,44.87,44.98,117065.0
2020-01-03 11:30:00,44.99,45.11,44.98,45.11,81013.0,44.99,45.11,44.98,45.11,81013.0
2020-01-03 12:00:00,45.12,45.21,45.12,45.14,69790.0,45.12,45.21,45.12,45.14,69790.0
2020-01-03 12:30:00,45.14,45.19,45.12,45.12,67709.0,45.14,45.19,45.12,45.12,67709.0
2020-01-03 13:00:00,45.13,45.2,45.07,45.15,70449.0,45.13,45.2,45.07,45.15,70449.0
2020-01-03 13:30:00,45.15,45.15,44.99,45.07,112124.0,45.15,45.15,44.99,45.07,112124.0
2020-01-03 14:00:00,45.07,45.1,44.91,45.03,132154.0,45.07,45.1,44.91,45.03,132154.0
2020-01-03 14:30:00,45.03,45.07,44.97,45.05,93808.0,45.03,45.07,44.97,45.05,93808.0
2020-01-03 15:00:00,45.06,45.1,44.98,45.0,180736.0,45.06,45.1,44.98,45.0,180736.0
2020-01-03 15:30:00,44.99,45.05,44.92,44.98,851560.0,44.99,45.05,44.92,44.98,851560.0
2020-01-06 09:30:00,44.85,45.0,44.67,44.97,335347.0,44.85,45.0,44.67,44.97,335347.0
2020-01-06 10:00:00,44.97,45.02,44.75,44.83,600685.0,44.97,45.02,44.75,44.83,600685.0
2020-01-06 10:30:00,44.84,44.93,44.83,44.87,198665.0,44.84,44.93,44.83,44.87,198665.0
2020-01-06 11:00:00,44.87,44.89,44.78,44.84,111815.0,44.87,44.89,44.78,44.84,111815.0
2020-01-06 11:30:00,44.84,45.03,44.84,45.01,368237.0,44.84,45.03,44.84,45.01,368237.0
2020-01-06 12:00:00,45.01,45.07,44.97,45.03,179014.0,45.01,45.07,44.97,45.03,179014.0
2020-01-06 12:30:00,45.03,45.22,44.99,45.22,416546.0,45.03,45.22,44.99,45.22,416546.0
2020-01-06 13:00:00,45.21,45.29,45.21,45.26,154036.0,45.21,45.29,45.21,45.26,154036.0
2020-01-06 13:30:00,45.25,45.39,45.25,45.36,160914.0,45.25,45.39,45.25,45.36,160914.0
2020-01-06 14:00:00,45.36,45.48,45.33,45.47,150482.0,45.36,45.48,45.33,45.47,150482.0
2020-01-06 14:30:00,45.46,45.55,45.42,45.53,427188.0,45.46,45.55,45.42,45.53,427188.0
2020-01-06 15:00:00,45.53,45.57,45.5,45.53,264300.0,45.53,45.57,45.5,45.53,264300.0
2020-01-06 15:30:00,45.53,45.53,45.32,45.35,1305553.0,45.53,45.53,45.32,45.35,1305553.0
2020-01-07 09:30:00,45.12,45.25,44.98,45.08,381209.0,45.12,45.25,44.98,45.08,381209.0
2020-01-07 10:00:00,45.09,45.14,44.97,45.05,242887.0,45.09,45.14,44.97,45.05,242887.0
2020-01-07 10:30:00,45.05,45.23,44.99,45.22,281557.0,45.05,45.23,44.99,45.22,281557.0
2020-01-07 11:00:00,45.22,45.42,45.17,45.38,180467.0,45.22,45.42,45.17,45.38,180467.0
2020-01-07 11:30:00,45.37,45.37,45.3,45.34,126179.0,45.37,45.37,45.3,45.34,126179.0
2020-01-07 12:00:00,45.34,45.54,45.34,45.54,193174.0,45.34,45.54,45.34,45.54,193174.0
2020-01-07 12:30:00,45.54,45.58,45.5,45.52,243537.0,45.54,45.58,45.5,45.52,243537.0
2020-01-07 13:00:00,45.53,45.56,45.48,45.48,231482.0,45.53,45.56,45.48,45.48,231482.0
2020-01-07 13:30:00,45.49,45.49,45.39,45.41,133668.0,45.49,45.49,45.39,45.41,133668.0
2020-01-07 14:00:00,45.41,45.41,45.28,45.31,149931.0,45.41,45.41,45.28,45.31,149931.0
2020-01-07 14:30:00,45.31,45.37,45.3,45.32,140020.0,45.31,45.37,45.3,45.32,140020.0
2020-01-07 15:00:00,45.33,45.39,45.28,45.38,190783.0,45.33,45.39,45.28,45.38,190783.0
2020-01-07 15:30:00,45.38,45.47,45.36,45.41,665221.0,45.38,45.47,45.36,45.41,665221.0
2020-01-08 09:30:00,45.6,45.85,45.47,45.75,339985.0,45.6,45.85,45.47,45.75,339985.0
2020-01-08 10:00:00,45.76,45.81,45.64,45.66,149511.0,45.76,45.81,45.64,45.66,149511.0
2020-01-08 10:30:00,45.65,45.68,45.51,45.56,153505.0,45.65,45.68,45.51,45.56,153505.0
2020-01-08 11:00:00,45.57,45.72,45.51,45.68,358338.0,45.57,45.72,45.51,45.68,358338.0
2020-01-08 11:30:00,45.67,45.92,45.6,45.9,180456.0,45.67,45.92,45.6,45.9,180456.0
2020-01-08 12:00:00,45.9,45.96,45.83,45.94,176628.0,45.9,45.96,45.83,45.94,176628.0
2020-01-08 12:30:00,45.94,45.97,45.88,45.94,178299.0,45.94,45.97,45.88,45.94,178299.0
2020-01-08 13:00:00,45.93,46.06,45.92,45.98,390476.0,45.93,46.06,45.92,45.98,390476.0
2020-01-08 13:30:00,45.98,46.05,45.96,45.98,216292.0,45.98,46.05,45.96,45.98,216292.0
2020-01-08 14:00:00,45.98,46.03,45.94,45.94,196048.0,45.98,46.03,45.94,45.94,196048.0
2020-01-08 14:30:00,45.95,45.99,45.86,45.88,219259.0,45.95,45.99,45.86,45.88,219259.0
2020-01-08 15:00:00,45.89,45.94,45.83,45.92,209075.0,45.89,45.94,45.83,45.92,209075.0
2020-01-08 15:30:00,45.91,45.92,45.6,45.64,776400.0,45.91,45.92,45.6,45.64,776400.0
2020-01-09 09:30:00,45.96,46.13,45.77,45.97,327949.0,45.96,46.13,45.77,45.97,327949.0
2020-01-09 10:00:00,45.96,46.1,45.85,45.91,482611.0,45.96,46.1,45.85,45.91,482611.0
2020-01-09 10:30:00,45.9,46.0,45.84,45.9,631555.0,45.9,46.0,45.84,45.9,631555.0
2020-01-09 11:00:00,45.9,45.97,45.75,45.79,392568.0,45.9,45.97,45.75,45.79,392568.0
2020-01-09 11:30:00,45.79,45.94,45.76,45.9,320861.0,45.79,45.94,45.76,45.9,320861.0
2020-01-09 12:00:00,45.9,45.93,45.73,45.74,315995.0,45.9,45.93,45.73,45.74,315995.0
2020-01-09 12:30:00,45.74,45.75,45.63,45.71,102478.0,45.74,45.75,45.63,45.71,102478.0
2020-01-09 13:00:00,45.7,45.72,45.63,45.71,121533.0,45.7,45.72,45.63,45.71,121533.0
2020-01-09 13:30:00,45.71,45.82,45.7,45.74,208946.0,45.71,45.82,45.7,45.74,208946.0
2020-01-09 14:00:00,45.75,45.76,45.63,45.65,330686.0,45.75,45.76,45.63,45.65,330686.0
2020-01-09 14:30:00,45.65,45.66,45.55,45.61,511424.0,45.65,45.66,45.55,45.61,511424.0
2020-01-09 15:00:00,45.61,45.66,45.53,45.55,497850.0,45.61,45.66,45.53,45.55,497850.0
2020-01-09 15:30:00,45.55,45.72,45.49,45.72,1381068.0,45.55,45.72,45.49,45.72,1381068.0
2020-01-10 09:30:00,45.95,46.11,45.73,45.79,307712.0,45.95,46.11,45.73,45.79,307712.0
2020-01-10 10:00:00,45.8,45.9,45.67,45.69,199245.0,45.8,45.9,45.67,45.69,199245.0
2020-01-10 10:30:00,45.7,45.79,45.63,45.76,193531.0,45.7,45.79,45.63,45.76,193531.0
2020-01-10 11:00:00,45.76,45.94,45.76,45.79,357911.0,45.76,45.94,45.76,45.79,357911.0
2020-01-10 11:30:00,45.79,45.79,45.63,45.69,493102.0,45.79,45.79,45.63,45.69,493102.0
2020-01-10 12:00:00,45.7,45.74,45.56,45.62,357879.0,45.7,45.74,45.56,45.62,357879.0
2020-01-10 12:30:00,45.62,45.73,45.6,45.66,177763.0,45.62,45.73,45.6,45.66,177763.0
2020-01-10 13:00:00,45.66,45.9,45.64,45.88,151225.0,45.66,45.9,45.64,45.88,151225.0
2020-01-10 13:30:00,45.88,46.01,45.86,45.9,217694.0,45.88,46.01,45.86,45.9,217694.0
2020-01-10 14:00:00,45.9,45.95,45.82,45.93,125306.0,45.9,45.95,45.82,45.93,125306.0
2020-01-10 14:30:00,45.93,45.95,45.74,45.86,209981.0,45.93,45.95,45.74,45.86,209981.0
2020-01-10 15:00:00,45.86,45.88,45.68,45.68,319544.0,45.86,45.88,45.68,45.68,319544.0
2020-01-10 15:30:00,45.68,45.7,45.55,45.66,1102280.0,45.68,45.7,45.55,45.66,1102280.0
2020-01-13 09:30:00,45.65,45.73,45.45,45.63,182427.0,45.65,45.73,45.45,45.63,182427.0
2020-01-13 10:00:00,45.63,45.69,45.5,45.66,182665.0,45.63,45.69,45.5,45.66,182665.0
2020-01-13 10:30:00,45.67,45.68,45.57,45.62,83919.0,45.67,45.68,45.57,45.62,83919.0
2020-01-13 11:00:00,45.62,45.62,45.42,45.44,158957.0,45.62,45.62,45.42,45.44,158957.0
2020-01-13 11:30:00,45.45,45.52,45.41,45.45,433156.0,45.45,45.52,45.41,45.45,433156.0
2020-01-13 12:00:00,45.46,45.62,45.45,45.55,127971.0,45.46,45.62,45.45,45.55,127971.0
2020-01-13 12:30:00,45.55,45.6,45.49,45.49,78609.0,45.55,45.6,45.49,45.49,78609.0
2020-01-13 13:00:00,45.5,45.62,45.48,45.53,88144.0,45.5,45.62,45.48,45.53,88144.0
2020-01-13 13:30:00,45.53,45.54,45.36,45.36,116252.0,45.53,45.54,45.36,45.36,116252.0
2020-01-13 14:00:00,45.37,45.47,45.36,45.47,93358.0,45.37,45.47,45.36,45.47,93358.0
2020-01-13 14:30:00,45.47,45.54,45.43,45.54,99980.0,45.47,45.54,45.43,45.54,99980.0
2020-01-13 15:00:00,45.54,45.61,45.49,45.51,344330.0,45.54,45.61,45.49,45.51,344330.0
2020-01-13 15:30:00,45.51,45.54,45.41,45.46,1129674.0,45.51,45.54,45.41,45.46,1129674.0
2020-01-14 09:30:00,42.41,42.82,41.99,42.27,5473529.0,42.41,42.82,41.99,42.27,5473529.0
2020-01-14 10:00:00,42.27,42.58,41.9,42.19,3170957.0,42.27,42.58,41.9,42.19,3170957.0
2020-01-14 10:30:00,42.19,42.23,41.65,41.91,2406229.0,42.19,42.23,41.65,41.91,2406229.0
2020-01-14 11:00:00,41.9,41.94,41.68,41.83,1463655.0,41.9,41.94,41.68,41.83,1463655.0
2020-01-14 11:30:00,41.82,42.37,41.8,42.3,1938492.0,41.82,42.37,41.8,42.3,1938492.0
2020-01-14 12:00:00,42.29,42.34,42.15,42.3,1501469.0,42.29,42.34,42.15,42.3,1501469.0
2020-01-14 12:30:00,42.3,42.61,42.24,42.52,1046077.0,42.3,42.61,42.24,42.52,1046077.0
2020-01-14 13:00:00,42.52,42.73,42.48,42.67,976274.0,42.52,42.73,42.48,42.67,976274.0
2020-01-14 13:30:00,42.66,42.73,42.41,42.69,958717.0,42.66,42.73,42.41,42.69,958717.0
2020-01-14 14:00:00,42.68,42.71,42.47,42.67,871451.0,42.68,42.71,42.47,42.67,871451.0
2020-01-14 14:30:00,42.67,42.7,42.61,42.65,675257.0,42.67,42.7,42.61,42.65,675257.0
2020-01-14 15:00:00,42.65,42.73,42.54,42.57,951526.0,42.65,42.73,42.54,42.57,951526.0
2020-01-14 15:30:00,42.57,42.75,42.56,42.66,2784299.0,42.57,42.75,42.56,42.66,2784299.0
2020-01-15 09:30:00,42.81,42.83,42.49,42.6,1651936.0,42.81,42.83,42.49,42.6,1651936.0
2020-01-15 10:00:00,42.6,42.74,42.34,42.37,748538.0,42.6,42.74,42.34,42.37,748538.0
2020-01-15 10:30:00,42.37,42.52,42.35,42.41,640789.0,42.37,42.52,42.35,42.41,640789.0
2020-01-15 11:00:00,42.42,42.59,42.41,42.59,1044975.0,42.42,42.59,42.41,42.59,1044975.0
2020-01-15 11:30:00,42.59,42.65,42.47,42.56,581633.0,42.59,42.65,42.47,42.56,581633.0
2020-01-15 12:00:00,42.56,42.61,42.52,42.55,408482.0,42.56,42.61,42.52,42.55,408482.0
2020-01-15 12:30:00,42.55,42.62,42.55,42.59,412146.0,42.55,42.62,42.55,42.59,412146.0
2020-01-15 13:00:00,42.6,42.61,42.4,42.46,436541.0,42.6,42.61,42.4,42.46,436541.0
2020-01-15 13:30:00,42.45,42.51,42.35,42.38,489999.0,42.45,42.51,42.35,42.38,489999.0
2020-01-15 14:00:00,42.38,42.51,42.37,42.48,393778.0,42.38,42.51,42.37,42.48,393778.0
2020-01-15 14:30:00,42.48,42.54,42.4,42.48,575131.0,42.48,42.54,42.4,42.48,575131.0
2020-01-15 15:00:00,42.47,42.56,42.4,42.5,949169.0,42.47,42.56,42.4,42.5,949169.0
2020-01-15 15:30:00,42.5,42.64,42.41,42.57,2363357.0,42.5,42.64,42.41,42.57,2363357.0
2020-01-16 09:30:00,42.71,43.04,42.66,42.96,961284.0,42.71,43.04,42.66,42.96,961284.0
2020-01-16 10:00:00,42.96,43.3,42.95,43.15,955969.0,42.96,43.3,42.95,43.15,955969.0
2020-01-16 10:30:00,43.15,43.25,43.08,43.12,482442.0,43.15,43.25,43.08,43.12,482442.0
2020-01-16 11:00:00,43.13,43.14,42.97,43.07,502431.0,43.13,43.14,42.97,43.07,502431.0
2020-01-16 11:30:00,43.06,43.13,42.96,43.13,1061283.0,43.06,43.13,42.96,43.13,1061283.0
2020-01-16 12:00:00,43.13,43.13,42.99,43.07,861248.0,43.13,43.13,42.99,43.07,861248.0
2020-01-16 12:30:00,43.07,43.16,43.06,43.09,230184.0,43.07,43.16,43.06,43.09,230184.0
2020-01-16 13:00:00,43.08,43.13,43.04,43.05,179054.0,43.08,43.13,43.04,43.05,179054.0
2020-01-16 13:30:00,43.05,43.25,43.03,43.21,847154.0,43.05,43.25,43.03,43.21,847154.0
2020-01-16 14:00:00,43.21,43.21,43.15,43.16,305272.0,43.21,43.21,43.15,43.16,305272.0
2020-01-16 14:30:00,43.16,43.31,43.11,43.23,1385380.0,43.16,43.31,43.11,43.23,1385380.0
2020-01-16 15:00:00,43.23,43.33,43.22,43.27,501521.0,43.23,43.33,43.22,43.27,501521.0
2020-01-16 15:30:00,43.28,43.28,43.18,43.2,2047354.0,43.28,43.28,43.18,43.2,2047354.0
2020-01-17 09:30:00,43.2,43.83,43.14,43.8,1814434.0,43.2,43.83,43.14,43.8,1814434.0
2020-01-17 10:00:00,43.8,43.9,43.7,43.89,976814.0,43.8,43.9,43.7,43.89,976814.0
2020-01-17 10:30:00,43.89,44.07,43.83,43.91,1304188.0,43.89,44.07,43.83,43.91,1304188.0
2020-01-17 11:00:00,43.91,44.01,43.9,44.0,480718.0,43.91,44.01,43.9,44.0,480718.0
2020-01-17 11:30:00,44.0,44.27,43.98,44.23,794891.0,44.0,44.27,43.98,44.23,794891.0
2020-01-17 12:00:00,44.24,44.27,44.11,44.25,482354.0,44.24,44.27,44.11,44.25,482354.0
2020-01-17 12:30:00,44.25,44.27,44.11,44.13,400338.0,44.25,44.27,44.11,44.13,400338.0
2020-01-17 13:00:00,44.12,44.23,44.11,44.14,347769.0,44.12,44.23,44.11,44.14,347769.0
2020-01-17 13:30:00,44.14,44.23,44.11,44.23,311524.0,44.14,44.23,44.11,44.23,311524.0
2020-01-17 14:00:00,44.23,44.31,44.22,44.25,394131.0,44.23,44.31,44.22,44.25,394131.0
2020-01-17 14:30:00,44.25,44.28,44.08,44.11,746759.0,44.25,44.28,44.08,44.11,746759.0
2020-01-17 15:00:00,44.11,44.17,43.99,44.14,687096.0,44.11,44.17,43.99,44.14,687096.0
2020-01-17 15:30:00,44.14,44.31,44.07,44.28,2395367.0,44.14,44.31,44.07,44.28,2395367.0
2020-01-21 09:30:00,44.18,44.39,44.0,44.09,1072710.0,44.18,44.39,44.0,44.09,1072710.0
2020-01-21 10:00:00,44.08,44.15,43.76,43.93,943646.0,44.08,44.15,43.76,43.93,943646.0
2020-01-21 10:30:00,43.93,44.13,43.9,44.06,590480.0,43.93,44.13,43.9,44.06,590480.0
2020-01-21 11:00:00,44.05,44.18,44.01,44.02,442528.0,44.05,44.18,44.01,44.02,442528.0
2020-01-21 11:30:00,44.02,44.11,44.0,44.04,264009.0,44.02,44.11,44.0,44.04,264009.0
2020-01-21 12:00:00,44.04,44.04,43.94,44.01,281641.0,44.04,44.04,43.94,44.01,281641.0
2020-01-21 12:30:00,44.01,44.01,43.87,43.91,213802.0,44.01,44.01,43.87,43.91,213802.0
2020-01-21 13:00:00,43.9,44.1,43.9,44.05,236188.0,43.9,44.1,43.9,44.05,236188.0
2020-01-21 13:30:00,44.04,44.11,44.01,44.04,225078.0,44.04,44.11,44.01,44.04,225078.0
2020-01-21 14:00:00,44.04,44.13,44.0,44.1,281603.0,44.04,44.13,44.0,44.1,281603.0
2020-01-21 14:30:00,44.09,44.11,44.05,44.1,236806.0,44.09,44.11,44.05,44.1,236806.0
2020-01-21 15:00:00,44.1,44.18,44.08,44.11,331713.0,44.1,44.18,44.08,44.11,331713.0
2020-01-21 15:30:00,44.12,44.15,44.0,44.07,1170239.0,44.12,44.15,44.0,44.07,1170239.0
2020-01-22 09:30:00,44.41,44.44,44.17,44.34,654877.0,44.41,44.44,44.17,44.34,654877.0
2020-01-22 10:00:00,44.35,44.4,44.22,44.24,482401.0,44.35,44.4,44.22,44.24,482401.0
2020-01-22 10:30:00,44.25,44.35,44.21,44.22,321562.0,44.25,44.35,44.21,44.22,321562.0
2020-01-22 11:00:00,44.22,44.22,44.05,44.05,446300.0,44.22,44.22,44.05,44.05,446300.0
2020-01-22 11:30:00,44.06,44.13,43.99,43.99,463389.0,44.06,44.13,43.99,43.99,463389.0
2020-01-22 12:00:00,44.0,44.1,43.96,44.01,254866.0,44.0,44.1,43.96,44.01,254866.0
2020-01-22 12:30:00,44.01,44.12,44.0,44.09,163248.0,44.01,44.12,44.0,44.09,163248.0
2020-01-22 13:00:00,44.09,44.22,44.07,44.16,220120.0,44.09,44.22,44.07,44.16,220120.0
2020-01-22 13:30:00,44.17,44.23,44.14,44.18,196236.0,44.17,44.23,44.14,44.18,196236.0
2020-01-22 14:00:00,44.19,44.19,44.09,44.09,279541.0,44.19,44.19,44.09,44.09,279541.0
2020-01-22 14:30:00,44.09,44.17,44.08,44.16,236735.0,44.09,44.17,44.08,44.16,236735.0
2020-01-22 15:00:00,44.16,44.18,44.07,44.08,357650.0,44.16,44.18,44.07,44.08,357650.0
2020-01-22 15:30:00,44.08,44.15,44.04,44.04,892169.0,44.08,44.15,44.04,44.04,892169.0
2020-01-23 09:30:00,43.92,44.03,43.39,43.67,355087.0,43.92,44.03,43.39,43.67,355087.0
2020-01-23 10:00:00,43.67,43.81,43.66,43.72,144864.0,43.67,43.81,43.66,43.72,144864.0
2020-01-23 10:30:00,43.73,43.73,43.38,43.44,565655.0,43.73,43.73,43.38,43.44,565655.0
2020-01-23 11:00:00,43.44,43.49,43.18,43.26,420242.0,43.44,43.49,43.18,43.26,420242.0
2020-01-23 11:30:00,43.26,43.36,43.24,43.33,231674.0,43.26,43.36,43.24,43.33,231674.0
2020-01-23 12:00:00,43.33,43.36,43.19,43.36,447803.0,43.33,43.36,43.19,43.36,447803.0
2020-01-23 12:30:00,43.36,43.41,43.29,43.36,198307.0,43.36,43.41,43.29,43.36,198307.0
2020-01-23 13:00:00,43.38,43.44,43.3,43.39,166842.0,43.38,43.44,43.3,43.39,166842.0
2020-01-23 13:30:00,43.39,43.55,43.38,43.46,253658.0,43.39,43.55,43.38,43.46,253658.0
2020-01-23 14:00:00,43.47,43.52,43.44,43.46,265684.0,43.47,43.52,43.44,43.46,265684.0
2020-01-23 14:30:00,43.46,43.5,43.32,43.41,234353.0,43.46,43.5,43.32,43.41,234353.0
2020-01-23 15:00:00,43.41,43.45,43.36,43.43,263998.0,43.41,43.45,43.36,43.43,263998.0
2020-01-23 15:30:00,43.43,43.6,43.41,43.58,812382.0,43.43,43.6,43.41,43.58,812382.0
2020-01-24 09:30:00,43.6,43.66,43.28,43.66,288280.0,43.6,43.66,43.28,43.66,288280.0
2020-01-24 10:00:00,43.66,43.67,43.45,43.55,214626.0,43.66,43.67,43.45,43.55,214626.0
2020-01-24 10:30:00,43.55,43.68,43.45,43.5,245850.0,43.55,43.68,43.45,43.5,245850.0
2020-01-24 11:00:00,43.5,43.7,43.37,43.45,251975.0,43.5,43.7,43.37,43.45,251975.0
2020-01-24 11:30:00,43.45,43.51,43.38,43.38,133534.0,43.45,43.51,43.38,43.38,133534.0
2020-01-24 12:00:00,43.38,43.41,43.22,43.32,167988.0,43.38,43.41,43.22,43.32,167988.0
2020-01-24 12:30:00,43.32,43.41,43.29,43.37,133369.0,43.32,43.41,43.29,43.37,133369.0
2020-01-24 13:00:00,43.37,43.37,43.24,43.25,107740.0,43.37,43.37,43.24,43.25,107740.0
2020-01-24 13:30:00,43.25,43.26,43.13,43.21,129660.0,43.25,43.26,43.13,43.21,129660.0
2020-01-24 14:00:00,43.2,43.23,43.03,43.07,205443.0,43.2,43.23,43.03,43.07,205443.0
2020-01-24 14:30:00,43.08,43.23,43.04,43.23,183171.0,43.08,43.23,43.04,43.23,183171.0
2020-01-24 15:00:00,43.23,43.33,43.18,43.26,211044.0,43.23,43.33,43.18,43.26,211044.0
2020-01-24 15:30:00,43.26,43.27,43.1,43.2,712947.0,43.26,43.27,43.1,43.2,712947.0
2020-01-27 09:30:00,42.5,43.0,42.35,42.9,471994.0,42.5,43.0,42.35,42.9,471994.0
2020-01-27 10:00:00,42.92,42.93,42.5,42.73,209568.0,42.92,42.93,42.5,42.73,209568.0
2020-01-27 10:30:00,42.73,42.87,42.67,42.8,256533.0,42.73,42.87,42.67,42.8,256533.0
2020-01-27 11:00:00,42.8,42.96,42.78,42.93,320707.0,42.8,42.96,42.78,42.93,320707.0
2020-01-27 11:30:00,42.93,43.13,42.89,43.06,374396.0,42.93,43.13,42.89,43.06,374396.0
2020-01-27 12:00:00,43.04,43.06,42.95,43.02,134620.0,43.04,43.06,42.95,43.02,134620.0
2020-01-27 12:30:00,43.02,43.07,42.97,43.0,102682.0,43.02,43.07,42.97,43.0,102682.0
2020-01-27 13:00:00,42.99,43.0,42.9,42.94,104743.0,42.99,43.0,42.9,42.94,104743.0
2020-01-27 13:30:00,42.93,42.96,42.86,42.88,136934.0,42.93,42.96,42.86,42.88,136934.0
2020-01-27 14:00:00,42.88,42.89,42.78,42.84,169302.0,42.88,42.89,42.78,42.84,169302.0
2020-01-27 14:30:00,42.84,42.84,42.66,42.73,290789.0,42.84,42.84,42.66,42.73,290789.0
2020-01-27 15:00:00,42.73,42.81,42.7,42.72,207227.0,42.73,42.81,42.7,42.72,207227.0
2020-01-27 15:30:00,42.71,42.73,42.63,42.63,762672.0,42.71,42.73,42.63,42.63,762672.0
2020-01-28 09:30:00,42.75,43.02,42.63,43.01,335831.0,42.75,43.02,42.63,43.01,335831.0
2020-01-28 10:00:00,43.01,43.3,42.99,43.22,644340.0,43.01,43.3,42.99,43.22,644340.0
2020-01-28 10:30:00,43.21,43.32,43.13,43.22,525028.0,43.21,43.32,43.13,43.22,525028.0
2020-01-28 11:00:00,43.22,43.37,43.15,43.33,239015.0,43.22,43.37,43.15,43.33,239015.0
2020-01-28 11:30:00,43.33,43.43,43.3,43.41,491559.0,43.33,43.43,43.3,43.41,491559.0
2020-01-28 12:00:00,43.41,43.59,43.39,43.52,233938.0,43.41,43.59,43.39,43.52,233938.0
2020-01-28 12:30:00,43.51,43.52,43.37,43.44,225951.0,43.51,43.52,43.37,43.44,225951.0
2020-01-28 13:00:00,43.44,43.46,43.37,43.38,144084.0,43.44,43.46,43.37,43.38,144084.0
2020-01-28 13:30:00,43.38,43.45,43.34,43.43,134203.0,43.38,43.45,43.34,43.43,134203.0
2020-01-28 14:00:00,43.44,43.56,43.44,43.5,163646.0,43.44,43.56,43.44,43.5,163646.0
2020-01-28 14:30:00,43.51,43.54,43.38,43.39,164441.0,43.51,43.54,43.38,43.39,164441.0
2020-01-28 15:00:00,43.39,43.5,43.34,43.5,477956.0,43.39,43.5,43.34,43.5,477956.0
2020-01-28 15:30:00,43.49,43.54,43.4,43.45,1209736.0,43.49,43.54,43.4,43.45,1209736.0
2020-01-29 09:30:00,43.63,43.96,43.42,43.72,372512.0,43.63,43.96,43.42,43.72,372512.0
2020-01-29 10:00:00,43.72,43.89,43.63,43.87,453086.0,43.72,43.89,43.63,43.87,453086.0
2020-01-29 10:30:00,43.87,44.03,43.74,44.02,303843.0,43.87,44.03,43.74,44.02,303843.0
2020-01-29 11:00:00,44.02,44.05,43.94,44.0,413600.0,44.02,44.05,43.94,44.0,413600.0
2020-01-29 11:30:00,44.01,44.04,43.97,44.01,190039.0,44.01,44.04,43.97,44.01,190039.0
2020-01-29 12:00:00,44.02,44.11,44.0,44.03,126005.0,44.02,44.11,44.0,44.03,126005.0
2020-01-29 12:30:00,44.03,44.05,43.98,44.0,124345.0,44.03,44.05,43.98,44.0,124345.0
2020-01-29 13:00:00,44.0,44.12,44.0,44.11,95872.0,44.0,44.12,44.0,44.11,95872.0
2020-01-29 13:30:00,44.11,44.18,44.07,44.11,247255.0,44.11,44.18,44.07,44.11,247255.0
2020-01-29 14:00:00,44.11,44.2,44.05,44.13,422463.0,44.11,44.2,44.05,44.13,422463.0
2020-01-29 14:30:00,44.13,44.19,44.1,44.13,233895.0,44.13,44.19,44.1,44.13,233895.0
2020-01-29 15:00:00,44.13,44.13,43.99,44.07,612677.0,44.13,44.13,43.99,44.07,612677.0
2020-01-29 15:30:00,44.07,44.08,43.94,43.94,1767841.0,44.07,44.08,43.94,43.94,1767841.0
2020-01-30 09:30:00,43.5,43.77,43.39,43.53,404780.0,43.5,43.77,43.39,43.53,404780.0
2020-01-30 10:00:00,43.53,43.57,43.43,43.47,445724.0,43.53,43.57,43.43,43.47,445724.0
2020-01-30 10:30:00,43.47,43.52,43.33,43.48,494819.0,43.47,43.52,43.33,43.48,494819.0
2020-01-30 11:00:00,43.49,43.66,43.46,43.62,412316.0,43.49,43.66,43.46,43.62,412316.0
2020-01-30 11:30:00,43.63,43.73,43.51,43.61,282712.0,43.63,43.73,43.51,43.61,282712.0
2020-01-30 12:00:00,43.61,43.61,43.46,43.47,163643.0,43.61,43.61,43.46,43.47,163643.0
2020-01-30 12:30:00,43.46,43.53,43.34,43.41,246795.0,43.46,43.53,43.34,43.41,246795.0
2020-01-30 13:00:00,43.41,43.48,43.38,43.4,366761.0,43.41,43.48,43.38,43.4,366761.0
2020-01-30 13:30:00,43.41,43.42,43.11,43.14,567753.0,43.41,43.42,43.11,43.14,567753.0
2020-01-30 14:00:00,43.15,43.45,43.15,43.39,702628.0,43.15,43.45,43.15,43.39,702628.0
2020-01-30 14:30:00,43.39,43.43,43.26,43.31,718774.0,43.39,43.43,43.26,43.31,718774.0
2020-01-30 15:00:00,43.31,43.41,43.26,43.34,400170.0,43.31,43.41,43.26,43.34,400170.0
2020-01-30 15:30:00,43.34,43.48,43.23,43.4,2167270.0,43.34,43.48,43.23,43.4,2167270.0
2020-01-31 09:30:00,43.29,43.3,42.83,43.0,941090.0,43.29,43.3,42.83,43.0,941090.0
2020-01-31 10:00:00,42.99,43.01,42.65,42.68,792660.0,42.99,43.01,42.65,42.68,792660.0
2020-01-31 10:30:00,42.67,42.72,42.27,42.32,800008.0,42.67,42.72,42.27,42.32,800008.0
2020-01-31 11:00:00,42.32,42.47,42.15,42.16,481674.0,42.32,42.47,42.15,42.16,481674.0
2020-01-31 11:30:00,42.16,42.31,42.15,42.26,474287.0,42.16,42.31,42.15,42.26,474287.0
2020-01-31 12:00:00,42.25,42.26,42.06,42.08,401030.0,42.25,42.26,42.06,42.08,401030.0
2020-01-31 12:30:00,42.07,42.1,41.89,41.98,619470.0,42.07,42.1,41.89,41.98,619470.0
2020-01-31 13:00:00,41.98,42.04,41.85,41.92,453906.0,41.98,42.04,41.85,41.92,453906.0
2020-01-31 13:30:00,41.92,42.1,41.78,42.05,777620.0,41.92,42.1,41.78,42.05,777620.0
2020-01-31 14:00:00,42.04,42.21,42.01,42.18,1092282.0,42.04,42.21,42.01,42.18,1092282.0
2020-01-31 14:30:00,42.18,42.28,42.09,42.16,777279.0,42.18,42.28,42.09,42.16,777279.0
2020-01-31 15:00:00,42.17,42.2,41.9,41.91,534870.0,42.17,42.2,41.9,41.91,534870.0
2020-01-31 15:30:00,41.92,41.97,41.81,41.85,2078022.0,41.92,41.97,41.81,41.85,2078022.0
2020-02-03 09:30:00,42.17,42.44,42.16,42.29,846137.0,42.17,42.44,42.16,42.29,846137.0
2020-02-03 10:00:00,42.29,42.56,42.2,42.49,539941.0,42.29,42.56,42.2,42.49,539941.0
2020-02-03 10:30:00,42.5,42.51,42.27,42.36,674657.0,42.5,42.51,42.27,42.36,674657.0
2020-02-03 11:00:00,42.35,42.4,42.3,42.36,593276.0,42.35,42.4,42.3,42.36,593276.0
2020-02-03 11:30:00,42.36,42.38,42.13,42.19,260700.0,42.36,42.38,42.13,42.19,260700.0
2020-02-03 12:00:00,42.19,42.28,42.1,42.21,242148.0,42.19,42.28,42.1,42.21,242148.0
2020-02-03 12:30:00,42.21,42.3,42.2,42.29,578770.0,42.21,42.3,42.2,42.29,578770.0
2020-02-03 13:00:00,42.3,42.39,42.3,42.3,241045.0,42.3,42.39,42.3,42.3,241045.0
2020-02-03 13:30:00,42.31,42.41,42.3,42.36,237682.0,42.31,42.41,42.3,42.36,237682.0
2020-02-03 14:00:00,42.36,42.39,42.24,42.26,271468.0,42.36,42.39,42.24,42.26,271468.0
2020-02-03 14:30:00,42.26,42.3,42.19,42.24,220876.0,42.26,42.3,42.19,42.24,220876.0
2020-02-03 15:00:00,42.24,42.29,42.18,42.25,749070.0,42.24,42.29,42.18,42.25,749070.0
2020-02-03 15:30:00,42.25,42.3,42.16,42.22,1579987.0,42.25,42.3,42.16,42.22,1579987.0
2020-02-04 09:30:00,42.83,43.08,42.79,42.97,922370.0,42.83,43.08,42.79,42.97,922370.0
2020-02-04 10:00:00,42.97,43.0,42.73,42.77,573638.0,42.97,43.0,42.73,42.77,573638.0
2020-02-04 10:30:00,42.77,42.99,42.7,42.95,758568.0,42.77,42.99,42.7,42.95,758568.0
2020-02-04 11:00:00,42.95,43.1,42.95,43.07,664182.0,42.95,43.1,42.95,43.07,664182.0
2020-02-04 11:30:00,43.07,43.2,43.01,43.09,370605.0,43.07,43.2,43.01,43.09,370605.0
2020-02-04 12:00:00,43.08,43.12,42.97,43.04,344413.0,43.08,43.12,42.97,43.04,344413.0
2020-02-04 12:30:00,43.04,43.07,42.98,43.0,203222.0,43.04,43.07,42.98,43.0,203222.0
2020-02-04 13:00:00,43.0,43.02,42.91,42.93,212122.0,43.0,43.02,42.91,42.93,212122.0
2020-02-04 13:30:00,42.93,43.02,42.91,43.0,493350.0,42.93,43.02,42.91,43.0,493350.0
2020-02-04 14:00:00,43.0,43.07,42.97,43.02,408469.0,43.0,43.07,42.97,43.02,408469.0
2020-02-04 14:30:00,43.01,43.05,42.91,42.93,377701.0,43.01,43.05,42.91,42.93,377701.0
2020-02-04 15:00:00,42.94,43.0,42.88,42.95,531882.0,42.94,43.0,42.88,42.95,531882.0
2020-02-04 15:30:00,42.94,42.95,42.76,42.86,1458526.0,42.94,42.95,42.76,42.86,1458526.0
2020-02-05 09:30:00,43.05,43.16,42.44,42.94,1770788.0,43.05,43.16,42.44,42.94,1770788.0
2020-02-05 10:00:00,42.93,43.3,42.75,43.23,1575490.0,42.93,43.3,42.75,43.23,1575490.0
2020-02-05 10:30:00,43.23,43.24,42.91,43.04,960753.0,43.23,43.24,42.91,43.04,960753.0
2020-02-05 11:00:00,43.05,43.25,43.04,43.25,473853.0,43.05,43.25,43.04,43.25,473853.0
2020-02-05 11:30:00,43.25,43.33,43.2,43.29,463974.0,43.25,43.33,43.2,43.29,463974.0
2020-02-05 12:00:00,43.29,43.29,43.1,43.15,243714.0,43.29,43.29,43.1,43.15,243714.0
2020-02-05 12:30:00,43.15,43.23,43.1,43.12,196251.0,43.15,43.23,43.1,43.12,196251.0
2020-02-05 13:00:00,43.12,43.2,42.96,42.97,280798.0,43.12,43.2,42.96,42.97,280798.0
2020-02-05 13:30:00,42.97,43.08,42.76,42.77,347237.0,42.97,43.08,42.76,42.77,347237.0
2020-02-05 14:00:00,42.78,42.8,42.67,42.69,333742.0,42.78,42.8,42.67,42.69,333742.0
2020-02-05 14:30:00,42.69,42.71,42.55,42.59,623737.0,42.69,42.71,42.55,42.59,623737.0
2020-02-05 15:00:00,42.6,42.71,42.55,42.68,598941.0,42.6,42.71,42.55,42.68,598941.0
2020-02-05 15:30:00,42.67,42.7,42.54,42.58,2940438.0,42.67,42.7,42.54,42.58,2940438.0
2020-02-06 09:30:00,42.6,42.65,42.24,42.59,731265.0,42.6,42.65,42.24,42.59,731265.0
2020-02-06 10:00:00,42.58,42.59,42.39,42.49,527515.0,42.58,42.59,42.39,42.49,527515.0
2020-02-06 10:30:00,42.48,42.75,42.47,42.71,290191.0,42.48,42.75,42.47,42.71,290191.0
2020-02-06 11:00:00,42.71,42.87,42.67,42.86,336961.0,42.71,42.87,42.67,42.86,336961.0
2020-02-06 11:30:00,42.87,42.88,42.71,42.73,227257.0,42.87,42.88,42.71,42.73,227257.0
2020-02-06 12:00:00,42.72,43.02,42.71,42.97,444670.0,42.72,43.02,42.71,42.97,444670.0
2020-02-06 12:30:00,42.97,43.06,42.94,43.04,235120.0,42.97,43.06,42.94,43.04,235120.0
2020-02-06 13:00:00,43.04,43.23,43.03,43.16,396969.0,43.04,43.23,43.03,43.16,396969.0
2020-02-06 13:30:00,43.16,43.22,43.08,43.17,272915.0,43.16,43.22,43.08,43.17,272915.0
2020-02-06 14:00:00,43.16,43.22,43.15,43.2,324695.0,43.16,43.22,43.15,43.2,324695.0
2020-02-06 14:30:00,43.2,43.23,43.08,43.12,293198.0,43.2,43.23,43.08,43.12,293198.0
2020-02-06 15:00:00,43.12,43.24,43.11,43.16,338055.0,43.12,43.24,43.11,43.16,338055.0
2020-02-06 15:30:00,43.16,43.17,42.95,43.0,1240058.0,43.16,43.17,42.95,43.0,1240058.0
2020-02-07 09:30:00,42.75,42.95,42.46,42.63,502889.0,42.75,42.95,42.46,42.63,502889.0
2020-02-07 10:00:00,42.63,42.84,42.59,42.73,434660.0,42.63,42.84,42.59,42.73,434660.0
2020-02-07 10:30:00,42.73,42.79,42.69,42.75,359562.0,42.73,42.79,42.69,42.75,359562.0
2020-02-07 11:00:00,42.75,42.75,42.52,42.54,324196.0,42.75,42.75,42.52,42.54,324196.0
2020-02-07 11:30:00,42.53,42.58,42.33,42.38,399372.0,42.53,42.58,42.33,42.38,399372.0
2020-02-07 12:00:00,42.37,42.41,42.25,42.3,357189.0,42.37,42.41,42.25,42.3,357189.0
2020-02-07 12:30:00,42.3,42.46,42.29,42.34,481358.0,42.3,42.46,42.29,42.34,481358.0
2020-02-07 13:00:00,42.34,42.37,42.31,42.34,250629.0,42.34,42.37,42.31,42.34,250629.0
2020-02-07 13:30:00,42.34,42.35,42.11,42.11,449101.0,42.34,42.35,42.11,42.11,449101.0
2020-02-07 14:00:00,42.12,42.12,41.94,42.05,740989.0,42.12,42.12,41.94,42.05,740989.0
2020-02-07 14:30:00,42.05,42.26,42.04,42.19,572164.0,42.05,42.26,42.04,42.19,572164.0
2020-02-07 15:00:00,42.19,42.3,42.12,42.23,563249.0,42.19,42.3,42.12,42.23,563249.0
2020-02-07 15:30:00,42.23,42.32,42.09,42.2,1494822.0,42.23,42.32,42.09,42.2,1494822.0
2020-02-10 09:30:00,42.02,42.14,41.88,42.07,622025.0,42.02,42.14,41.88,42.07,622025.0
2020-02-10 10:00:00,42.08,42.21,42.03,42.21,265905.0,42.08,42.21,42.03,42.21,265905.0
2020-02-10 10:30:00,42.21,42.43,42.17,42.4,289634.0,42.21,42.43,42.17,42.4,289634.0
2020-02-10 11:00:00,42.4,42.53,42.37,42.46,814750.0,42.4,42.53,42.37,42.46,814750.0
2020-02-10 11:30:00,42.46,42.46,42.3,42.37,140918.0,42.46,42.46,42.3,42.37,140918.0
2020-02-10 12:00:00,42.37,42.39,42.25,42.3,105417.0,42.37,42.39,42.25,42.3,105417.0
2020-02-10 12:30:00,42.3,42.31,42.25,42.3,144241.0,42.3,42.31,42.25,42.3,144241.0
2020-02-10 13:00:00,42.3,42.3,42.2,42.24,168701.0,42.3,42.3,42.2,42.24,168701.0
2020-02-10 13:30:00,42.25,42.26,42.16,42.2,195317.0,42.25,42.26,42.16,42.2,195317.0
2020-02-10 14:00:00,42.21,42.21,42.14,42.16,235828.0,42.21,42.21,42.14,42.16,235828.0
2020-02-10 14:30:00,42.17,42.24,42.14,42.23,255960.0,42.17,42.24,42.14,42.23,255960.0
2020-02-10 15:00:00,42.23,42.3,42.2,42.25,250854.0,42.23,42.3,42.2,42.25,250854.0
2020-02-10 15:30:00,42.25,42.26,42.09,42.2,1184568.0,42.25,42.26,42.09,42.2,1184568.0
2020-02-11 09:30:00,42.32,42.41,42.1,42.38,679914.0,42.32,42.41,42.1,42.38,679914.0
2020-02-11 10:00:00,42.38,42.51,42.38,42.49,303768.0,42.38,42.51,42.38,42.49,303768.0
2020-02-11 10:30:00,42.49,42.5,42.26,42.3,229598.0,42.49,42.5,42.26,42.3,229598.0
2020-02-11 11:00:00,42.31,42.36,42.25,42.27,201409.0,42.31,42.36,42.25,42.27,201409.0
2020-02-11 11:30:00,42.26,42.28,42.18,42.23,266264.0,42.26,42.28,42.18,42.23,266264.0
2020-02-11 12:00:00,42.23,42.36,42.19,42.33,203357.0,42.23,42.36,42.19,42.33,203357.0
2020-02-11 12:30:00,42.33,42.46,42.29,42.45,199437.0,42.33,42.46,42.29,42.45,199437.0
2020-02-11 13:00:00,42.45,42.59,42.44,42.46,304138.0,42.45,42.59,42.44,42.46,304138.0
2020-02-11 13:30:00,42.45,42.46,42.34,42.43,174371.0,42.45,42.46,42.34,42.43,174371.0
2020-02-11 14:00:00,42.43,42.56,42.41,42.5,408598.0,42.43,42.56,42.41,42.5,408598.0
2020-02-11 14:30:00,42.51,42.61,42.47,42.6,181641.0,42.51,42.61,42.47,42.6,181641.0
2020-02-11 15:00:00,42.61,42.67,42.56,42.63,246949.0,42.61,42.67,42.56,42.63,246949.0
2020-02-11 15:30:00,42.63,42.66,42.54,42.57,599453.0,42.63,42.66,42.54,42.57,599453.0
2020-02-12 09:30:00,42.61,42.75,42.36,42.42,633635.0,42.61,42.75,42.36,42.42,633635.0
2020-02-12 10:00:00,42.41,42.56,42.33,42.51,374065.0,42.41,42.56,42.33,42.51,374065.0
2020-02-12 10:30:00,42.51,42.56,42.39,42.4,232869.0,42.51,42.56,42.39,42.4,232869.0
2020-02-12 11:00:00,42.4,42.56,42.36,42.48,719931.0,42.4,42.56,42.36,42.48,719931.0
2020-02-12 11:30:00,42.49,42.57,42.33,42.34,694170.0,42.49,42.57,42.33,42.34,694170.0
2020-02-12 12:00:00,42.34,42.4,42.24,42.33,337288.0,42.34,42.4,42.24,42.33,337288.0
2020-02-12 12:30:00,42.32,42.44,42.26,42.43,458033.0,42.32,42.44,42.26,42.43,458033.0
2020-02-12 13:00:00,42.43,42.45,42.33,42.36,202239.0,42.43,42.45,42.33,42.36,202239.0
2020-02-12 13:30:00,42.36,42.39,42.23,42.23,320483.0,42.36,42.39,42.23,42.23,320483.0
2020-02-12 14:00:00,42.23,42.3,42.22,42.23,251997.0,42.23,42.3,42.22,42.23,251997.0
2020-02-12 14:30:00,42.23,42.35,42.23,42.34,283805.0,42.23,42.35,42.23,42.34,283805.0
2020-02-12 15:00:00,42.34,42.4,42.25,42.27,414695.0,42.34,42.4,42.25,42.27,414695.0
2020-02-12 15:30:00,42.27,42.42,42.22,42.23,1395124.0,42.27,42.42,42.22,42.23,1395124.0
2020-02-13 09:30:00,42.17,42.18,41.92,41.92,476013.0,42.17,42.18,41.92,41.92,476013.0
2020-02-13 10:00:00,41.92,42.02,41.81,41.98,285096.0,41.92,42.02,41.81,41.98,285096.0
2020-02-13 10:30:00,41.98,42.21,41.94,42.21,640602.0,41.98,42.21,41.94,42.21,640602.0
2020-02-13 11:00:00,42.21,42.33,42.12,42.33,520969.0,42.21,42.33,42.12,42.33,520969.0
2020-02-13 11:30:00,42.32,42.47,42.23,42.31,651147.0,42.32,42.47,42.23,42.31,651147.0
2020-02-13 12:00:00,42.3,42.33,42.21,42.23,360304.0,42.3,42.33,42.21,42.23,360304.0
2020-02-13 12:30:00,42.24,42.26,42.13,42.15,206308.0,42.24,42.26,42.13,42.15,206308.0
2020-02-13 13:00:00,42.15,42.21,42.09,42.11,250231.0,42.15,42.21,42.09,42.11,250231.0
2020-02-13 13:30:00,42.1,42.2,42.09,42.16,220583.0,42.1,42.2,42.09,42.16,220583.0
2020-02-13 14:00:00,42.16,42.33,42.12,42.33,340533.0,42.16,42.33,42.12,42.33,340533.0
2020-02-13 14:30:00,42.32,42.33,42.21,42.24,309691.0,42.32,42.33,42.21,42.24,309691.0
2020-02-13 15:00:00,42.25,42.28,42.19,42.2,246651.0,42.25,42.28,42.19,42.2,246651.0
2020-02-13 15:30:00,42.2,42.25,42.11,42.18,739147.0,42.2,42.25,42.11,42.18,739147.0
2020-02-14 09:30:00,42.27,42.32,42.08,42.22,447725.0,42.27,42.32,42.08,42.22,447725.0
2020-02-14 10:00:00,42.23,42.28,42.17,42.19,332613.0,42.23,42.28,42.17,42.19,332613.0
2020-02-14 10:30:00,42.18,42.3,42.14,42.25,862778.0,42.18,42.3,42.14,42.25,862778.0
2020-02-14 11:00:00,42.25,42.41,42.24,42.34,206901.0,42.25,42.41,42.24,42.34,206901.0
2020-02-14 11:30:00,42.33,42.34,42.13,42.14,170624.0,42.33,42.34,42.13,42.14,170624.0
2020-02-14 12:00:00,42.14,42.23,42.1,42.18,207254.0,42.14,42.23,42.1,42.18,207254.0
2020-02-14 12:30:00,42.18,42.24,42.17,42.22,212139.0,42.18,42.24,42.17,42.22,212139.0
2020-02-14 13:00:00,42.21,42.24,42.16,42.22,259766.0,42.21,42.24,42.16,42.22,259766.0
2020-02-14 13:30:00,42.21,42.22,42.15,42.15,677260.0,42.21,42.22,42.15,42.15,677260.0
2020-02-14 14:00:00,42.15,42.21,42.09,42.16,397003.0,42.15,42.21,42.09,42.16,397003.0
2020-02-14 14:30:00,42.15,42.2,42.07,42.2,205709.0,42.15,42.2,42.07,42.2,205709.0
2020-02-14 15:00:00,42.2,42.24,42.17,42.21,262409.0,42.2,42.24,42.17,42.21,262409.0
2020-02-14 15:30:00,42.2,42.31,42.19,42.3,1365633.0,42.2,42.31,42.19,42.3,1365633.0
2020-02-18 09:30:00,42.25,42.37,41.99,42.01,538073.0,42.25,42.37,41.99,42.01,538073.0
2020-02-18 10:00:00,42.01,42.09,41.86,41.88,376241.0,42.01,42.09,41.86,41.88,376241.0
2020-02-18 10:30:00,41.88,41.92,41.8,41.88,332475.0,41.88,41.92,41.8,41.88,332475.0
2020-02-18 11:00:00,41.87,41.88,41.65,41.76,388139.0,41.87,41.88,41.65,41.76,388139.0
2020-02-18 11:30:00,41.76,41.86,41.72,41.72,246224.0,41.76,41.86,41.72,41.72,246224.0
2020-02-18 12:00:00,41.72,41.86,41.67,41.81,226967.0,41.72,41.86,41.67,41.81,226967.0
2020-02-18 12:30:00,41.81,41.86,41.8,41.82,197995.0,41.81,41.86,41.8,41.82,197995.0
2020-02-18 13:00:00,41.82,41.95,41.79,41.91,580128.0,41.82,41.95,41.79,41.91,580128.0
2020-02-18 13:30:00,41.92,41.99,41.84,41.95,171620.0,41.92,41.99,41.84,41.95,171620.0
2020-02-18 14:00:00,41.95,42.13,41.89,42.1,387958.0,41.95,42.13,41.89,42.1,387958.0
2020-02-18 14:30:00,42.09,42.1,41.95,42.04,287661.0,42.09,42.1,41.95,42.04,287661.0
2020-02-18 15:00:00,42.04,42.14,41.99,42.08,420487.0,42.04,42.14,41.99,42.08,420487.0
2020-02-18 15:30:00,42.07,42.19,42.04,42.18,950472.0,42.07,42.19,42.04,42.18,950472.0
2020-02-19 09:30:00,42.31,42.67,42.28,42.65,298283.0,42.31,42.67,42.28,42.65,298283.0
2020-02-19 10:00:00,42.66,43.24,42.65,43.13,730879.0,42.66,43.24,42.65,43.13,730879.0
2020-02-19 10:30:00,43.14,43.42,43.14,43.23,628396.0,43.14,43.42,43.14,43.23,628396.0
2020-02-19 11:00:00,43.23,43.31,43.12,43.31,242323.0,43.23,43.31,43.12,43.31,242323.0
2020-02-19 11:30:00,43.32,43.39,43.19,43.27,690986.0,43.32,43.39,43.19,43.27,690986.0
2020-02-19 12:00:00,43.27,43.44,43.24,43.3,542091.0,43.27,43.44,43.24,43.3,542091.0
2020-02-19 12:30:00,43.31,43.32,43.14,43.16,113699.0,43.31,43.32,43.14,43.16,113699.0
2020-02-19 13:00:00,43.17,43.22,43.13,43.16,298626.0,43.17,43.22,43.13,43.16,298626.0
2020-02-19 13:30:00,43.16,43.29,43.14,43.16,302498.0,43.16,43.29,43.14,43.16,302498.0
2020-02-19 14:00:00,43.16,43.19,43.12,43.16,289012.0,43.16,43.19,43.12,43.16,289012.0
2020-02-19 14:30:00,43.17,43.24,43.13,43.19,178170.0,43.17,43.24,43.13,43.19,178170.0
2020-02-19 15:00:00,43.19,43.21,43.07,43.1,281251.0,43.19,43.21,43.07,43.1,281251.0
2020-02-19 15:30:00,43.11,43.12,43.01,43.02,1013275.0,43.11,43.12,43.01,43.02,1013275.0
2020-02-20 09:30:00,43.02,43.16,42.74,42.77,298809.0,43.02,43.16,42.74,42.77,298809.0
2020-02-20 10:00:00,42.79,42.97,42.68,42.72,285139.0,42.79,42.97,42.68,42.72,285139.0
2020-02-20 10:30:00,42.73,42.74,42.44,42.47,487922.0,42.73,42.74,42.44,42.47,487922.0
2020-02-20 11:00:00,42.47,42.53,42.27,42.28,315367.0,42.47,42.53,42.27,42.28,315367.0
2020-02-20 11:30:00,42.28,42.33,42.02,42.29,653345.0,42.28,42.33,42.02,42.29,653345.0
2020-02-20 12:00:00,42.28,42.32,42.15,42.18,172224.0,42.28,42.32,42.15,42.18,172224.0
2020-02-20 12:30:00,42.19,42.34,42.14,42.33,150124.0,42.19,42.34,42.14,42.33,150124.0
2020-02-20 13:00:00,42.33,42.57,42.32,42.55,206804.0,42.33,42.57,42.32,42.55,206804.0
2020-02-20 13:30:00,42.55,42.6,42.45,42.48,212277.0,42.55,42.6,42.45,42.48,212277.0
2020-02-20 14:00:00,42.49,42.62,42.48,42.51,300370.0,42.49,42.62,42.48,42.51,300370.0
2020-02-20 14:30:00,42.51,42.62,42.49,42.56,211277.0,42.51,42.62,42.49,42.56,211277.0
2020-02-20 15:00:00,42.55,42.57,42.43,42.52,172988.0,42.55,42.57,42.43,42.52,172988.0
2020-02-20 15:30:00,42.52,42.57,42.44,42.49,621493.0,42.52,42.57,42.44,42.49,621493.0
2020-02-21 09:30:00,42.26,42.39,42.04,42.23,881373.0,42.26,42.39,42.04,42.23,881373.0
2020-02-21 10:00:00,42.23,42.44,42.18,42.33,460200.0,42.23,42.44,42.18,42.33,460200.0
2020-02-21 10:30:00,42.33,42.41,42.24,42.38,222804.0,42.33,42.41,42.24,42.38,222804.0
2020-02-21 11:00:00,42.39,42.51,42.37,42.48,398449.0,42.39,42.51,42.37,42.48,398449.0
2020-02-21 11:30:00,42.49,42.74,42.44,42.73,1007982.0,42.49,42.74,42.44,42.73,1007982.0
2020-02-21 12:00:00,42.73,42.85,42.66,42.72,725899.0,42.73,42.85,42.66,42.72,725899.0
2020-02-21 12:30:00,42.72,42.74,42.58,42.59,166417.0,42.72,42.74,42.58,42.59,166417.0
2020-02-21 13:00:00,42.59,42.68,42.58,42.63,149430.0,42.59,42.68,42.58,42.63,149430.0
2020-02-21 13:30:00,42.63,42.63,42.51,42.59,219229.0,42.63,42.63,42.51,42.59,219229.0
2020-02-21 14:00:00,42.58,42.67,42.56,42.62,223340.0,42.58,42.67,42.56,42.62,223340.0
2020-02-21 14:30:00,42.62,42.68,42.58,42.66,198860.0,42.62,42.68,42.58,42.66,198860.0
2020-02-21 15:00:00,42.66,42.67,42.55,42.58,285634.0,42.66,42.67,42.55,42.58,285634.0
2020-02-21 15:30:00,42.57,42.74,42.52,42.62,928230.0,42.57,42.74,42.52,42.62,928230.0
2020-02-24 09:30:00,41.48,41.9,41.28,41.33,716810.0,41.48,41.9,41.28,41.33,716810.0
2020-02-24 10:00:00,41.33,41.56,41.32,41.33,436588.0,41.33,41.56,41.32,41.33,436588.0
2020-02-24 10:30:00,41.34,41.43,41.21,41.4,329830.0,41.34,41.43,41.21,41.4,329830.0
2020-02-24 11:00:00,41.4,41.42,41.21,41.27,293459.0,41.4,41.42,41.21,41.27,293459.0
2020-02-24 11:30:00,41.27,41.28,41.04,41.14,433537.0,41.27,41.28,41.04,41.14,433537.0
2020-02-24 12:00:00,41.13,41.18,40.98,41.12,368785.0,41.13,41.18,40.98,41.12,368785.0
2020-02-24 12:30:00,41.11,41.27,41.08,41.13,178798.0,41.11,41.27,41.08,41.13,178798.0
2020-02-24 13:00:00,41.12,41.12,40.92,41.08,277269.0,41.12,41.12,40.92,41.08,277269.0
2020-02-24 13:30:00,41.07,41.31,41.04,41.31,297385.0,41.07,41.31,41.04,41.31,297385.0
2020-02-24 14:00:00,41.3,41.43,41.17,41.39,201105.0,41.3,41.43,41.17,41.39,201105.0
2020-02-24 14:30:00,41.39,41.5,41.3,41.45,278607.0,41.39,41.5,41.3,41.45,278607.0
2020-02-24 15:00:00,41.45,41.53,41.34,41.35,273976.0,41.45,41.53,41.34,41.35,273976.0
2020-02-24 15:30:00,41.36,41.38,41.08,41.08,887077.0,41.36,41.38,41.08,41.08,887077.0
2020-02-25 09:30:00,41.15,41.32,40.93,41.02,491237.0,41.15,41.32,40.93,41.02,491237.0
2020-02-25 10:00:00,41.02,41.11,40.63,40.68,690257.0,41.02,41.11,40.63,40.68,690257.0
2020-02-25 10:30:00,40.68,40.75,40.3,40.57,498962.0,40.68,40.75,40.3,40.57,498962.0
2020-02-25 11:00:00,40.58,40.64,40.27,40.51,551354.0,40.58,40.64,40.27,40.51,551354.0
2020-02-25 11:30:00,40.52,40.65,40.42,40.55,270480.0,40.52,40.65,40.42,40.55,270480.0
2020-02-25 12:00:00,40.55,40.6,40.42,40.46,297002.0,40.55,40.6,40.42,40.46,297002.0
2020-02-25 12:30:00,40.46,40.57,40.33,40.35,253385.0,40.46,40.57,40.33,40.35,253385.0
2020-02-25 13:00:00,40.34,40.44,40.28,40.36,207689.0,40.34,40.44,40.28,40.36,207689.0
2020-02-25 13:30:00,40.34,40.48,40.28,40.29,252132.0,40.34,40.48,40.28,40.29,252132.0
2020-02-25 14:00:00,40.28,40.29,39.9,39.93,327166.0,40.28,40.29,39.9,39.93,327166.0
2020-02-25 14:30:00,39.93,40.1,39.76,40.06,448313.0,39.93,40.1,39.76,40.06,448313.0
2020-02-25 15:00:00,40.07,40.18,39.83,39.96,590790.0,40.07,40.18,39.83,39.96,590790.0
2020-02-25 15:30:00,39.95,40.06,39.7,39.9,1722887.0,39.95,40.06,39.7,39.9,1722887.0
2020-02-26 09:30:00,40.37,40.6,40.01,40.34,596854.0,40.37,40.6,40.01,40.34,596854.0
2020-02-26 10:00:00,40.34,40.46,40.22,40.22,448964.0,40.34,40.46,40.22,40.22,448964.0
2020-02-26 10:30:00,40.22,40.44,40.18,40.28,848128.0,40.22,40.44,40.18,40.28,848128.0
2020-02-26 11:00:00,40.27,40.52,40.12,40.51,658422.0,40.27,40.52,40.12,40.51,658422.0
2020-02-26 11:30:00,40.51,40.55,40.08,40.18,633512.0,40.51,40.55,40.08,40.18,633512.0
2020-02-26 12:00:00,40.18,40.22,39.88,40.11,387120.0,40.18,40.22,39.88,40.11,387120.0
2020-02-26 12:30:00,40.11,40.2,40.0,40.11,245733.0,40.11,40.2,40.0,40.11,245733.0
2020-02-26 13:00:00,40.11,40.17,39.95,40.02,168633.0,40.11,40.17,39.95,40.02,168633.0
2020-02-26 13:30:00,40.01,40.02,39.57,39.59,335696.0,40.01,40.02,39.57,39.59,335696.0
2020-02-26 14:00:00,39.59,39.89,39.55,39.74,749595.0,39.59,39.89,39.55,39.74,749595.0
2020-02-26 14:30:00,39.75,39.79,39.45,39.48,932131.0,39.75,39.79,39.45,39.48,932131.0
2020-02-26 15:00:00,39.48,39.64,39.45,39.53,648403.0,39.48,39.64,39.45,39.53,648403.0
2020-02-26 15:30:00,39.52,39.61,39.37,39.39,1747466.0,39.52,39.61,39.37,39.39,1747466.0
2020-02-27 09:30:00,38.62,39.18,38.52,38.94,928695.0,38.62,39.18,38.52,38.94,928695.0
2020-02-27 10:00:00,38.94,39.04,38.69,38.72,638051.0,38.94,39.04,38.69,38.72,638051.0
2020-02-27 10:30:00,38.72,39.15,38.59,39.13,1132569.0,38.72,39.15,38.59,39.13,1132569.0
2020-02-27 11:00:00,39.14,39.24,38.89,38.91,1152718.0,39.14,39.24,38.89,38.91,1152718.0
2020-02-27 11:30:00,38.9,39.03,38.7,38.97,863884.0,38.9,39.03,38.7,38.97,863884.0
2020-02-27 12:00:00,38.97,39.23,38.89,39.11,759127.0,38.97,39.23,38.89,39.11,759127.0
2020-02-27 12:30:00,39.11,39.38,39.08,39.34,1155151.0,39.11,39.38,39.08,39.34,1155151.0
2020-02-27 13:00:00,39.33,39.58,39.3,39.43,910723.0,39.33,39.58,39.3,39.43,910723.0
2020-02-27 13:30:00,39.44,39.54,39.08,39.14,1186908.0,39.44,39.54,39.08,39.14,1186908.0
2020-02-27 14:00:00,39.13,39.24,38.83,38.95,582224.0,39.13,39.24,38.83,38.95,582224.0
2020-02-27 14:30:00,38.95,38.96,38.73,38.76,339299.0,38.95,38.96,38.73,38.76,339299.0
2020-02-27 15:00:00,38.75,38.78,38.47,38.49,1005073.0,38.75,38.78,38.47,38.49,1005073.0
2020-02-27 15:30:00,38.48,38.51,37.89,37.9,2038723.0,38.48,38.51,37.89,37.9,2038723.0
2020-02-28 09:30:00,37.09,37.54,36.66,36.76,1730231.0,37.09,37.54,36.66,36.76,1730231.0
2020-02-28 10:00:00,36.78,36.96,36.41,36.42,1363908.0,36.78,36.96,36.41,36.42,1363908.0
2020-02-28 10:30:00,36.42,36.98,36.39,36.89,1407053.0,36.42,36.98,36.39,36.89,1407053.0
2020-02-28 11:00:00,36.89,37.05,36.63,36.98,992547.0,36.89,37.05,36.63,36.98,992547.0
2020-02-28 11:30:00,36.98,37.29,36.69,36.79,1266436.0,36.98,37.29,36.69,36.79,1266436.0
2020-02-28 12:00:00,36.8,36.91,36.44,36.89,900441.0,36.8,36.91,36.44,36.89,900441.0
2020-02-28 12:30:00,36.89,37.18,36.83,37.12,779025.0,36.89,37.18,36.83,37.12,779025.0
2020-02-28 13:00:00,37.12,37.18,36.84,36.85,753343.0,37.12,37.18,36.84,36.85,753343.0
2020-02-28 13:30:00,36.85,36.86,36.35,36.5,761905.0,36.85,36.86,36.35,36.5,761905.0
2020-02-28 14:00:00,36.49,36.66,36.25,36.56,818956.0,36.49,36.66,36.25,36.56,818956.0
2020-02-28 14:30:00,36.56,37.04,36.53,36.69,929413.0,36.56,37.04,36.53,36.69,929413.0
2020-02-28 15:00:00,36.68,37.08,36.44,36.54,1047214.0,36.68,37.08,36.44,36.54,1047214.0
2020-02-28 15:30:00,36.53,37.39,36.29,37.39,2615523.0,36.53,37.39,36.29,37.39,2615523.0
2020-03-02 09:30:00,37.6,37.76,36.97,37.06,1191273.0,37.6,37.76,36.97,37.06,1191273.0
2020-03-02 10:00:00,37.06,37.09,36.71,36.87,854930.0,37.06,37.09,36.71,36.87,854930.0
2020-03-02 10:30:00,36.88,37.54,36.73,37.31,1421943.0,36.88,37.54,36.73,37.31,1421943.0
2020-03-02 11:00:00,37.31,37.62,37.27,37.5,826414.0,37.31,37.62,37.27,37.5,826414.0
2020-03-02 11:30:00,37.51,37.73,37.35,37.68,782852.0,37.51,37.73,37.35,37.68,782852.0
2020-03-02 12:00:00,37.68,37.7,37.35,37.45,784841.0,37.68,37.7,37.35,37.45,784841.0
2020-03-02 12:30:00,37.44,37.5,37.33,37.44,592529.0,37.44,37.5,37.33,37.44,592529.0
2020-03-02 13:00:00,37.44,37.48,37.11,37.16,596793.0,37.44,37.48,37.11,37.16,596793.0
2020-03-02 13:30:00,37.16,37.42,37.15,37.39,768244.0,37.16,37.42,37.15,37.39,768244.0
2020-03-02 14:00:00,37.38,37.48,37.27,37.29,871875.0,37.38,37.48,37.27,37.29,871875.0
2020-03-02 14:30:00,37.29,37.4,37.09,37.26,742014.0,37.29,37.4,37.09,37.26,742014.0
2020-03-02 15:00:00,37.26,37.61,37.24,37.6,664475.0,37.26,37.61,37.24,37.6,664475.0
2020-03-02 15:30:00,37.6,38.27,37.55,38.27,1869221.0,37.6,38.27,37.55,38.27,1869221.0
2020-03-03 09:30:00,38.3,38.56,38.04,38.32,694590.0,38.3,38.56,38.04,38.32,694590.0
2020-03-03 10:00:00,38.31,39.36,38.3,38.64,710526.0,38.31,39.36,38.3,38.64,710526.0
2020-03-03 10:30:00,38.63,38.8,38.38,38.57,364269.0,38.63,38.8,38.38,38.57,364269.0
2020-03-03 11:00:00,38.55,38.58,37.59,37.69,707897.0,38.55,38.58,37.59,37.69,707897.0
2020-03-03 11:30:00,37.67,38.15,37.66,38.04,1112920.0,37.67,38.15,37.66,38.04,1112920.0
2020-03-03 12:00:00,38.03,38.06,37.69,37.75,453309.0,38.03,38.06,37.69,37.75,453309.0
2020-03-03 12:30:00,37.76,37.86,37.66,37.71,254229.0,37.76,37.86,37.66,37.71,254229.0
2020-03-03 13:00:00,37.7,37.71,37.09,37.27,269739.0,37.7,37.71,37.09,37.27,269739.0
2020-03-03 13:30:00,37.27,37.42,36.89,36.92,386605.0,37.27,37.42,36.89,36.92,386605.0
2020-03-03 14:00:00,36.94,37.03,36.56,36.94,580496.0,36.94,37.03,36.56,36.94,580496.0
2020-03-03 14:30:00,36.95,37.25,36.77,37.2,664937.0,36.95,37.25,36.77,37.2,664937.0
2020-03-03 15:00:00,37.21,37.55,37.14,37.49,503340.0,37.21,37.55,37.14,37.49,503340.0
2020-03-03 15:30:00,37.48,37.61,37.11,37.23,3191683.0,37.48,37.61,37.11,37.23,3191683.0
2020-03-04 09:30:00,38.05,38.47,37.34,37.5,814911.0,38.05,38.47,37.34,37.5,814911.0
2020-03-04 10:00:00,37.5,37.62,37.23,37.49,834400.0,37.5,37.62,37.23,37.49,834400.0
2020-03-04 10:30:00,37.49,37.51,37.24,37.37,460370.0,37.49,37.51,37.24,37.37,460370.0
2020-03-04 11:00:00,37.38,37.91,37.38,37.87,803705.0,37.38,37.91,37.38,37.87,803705.0
2020-03-04 11:30:00,37.87,37.89,37.59,37.8,554259.0,37.87,37.89,37.59,37.8,554259.0
2020-03-04 12:00:00,37.81,38.13,37.78,38.11,426251.0,37.81,38.13,37.78,38.11,426251.0
2020-03-04 12:30:00,38.11,38.25,37.95,38.23,369223.0,38.11,38.25,37.95,38.23,369223.0
2020-03-04 13:00:00,38.23,38.37,38.2,38.29,249125.0,38.23,38.37,38.2,38.29,249125.0
2020-03-04 13:30:00,38.29,38.36,38.23,38.26,247509.0,38.29,38.36,38.23,38.26,247509.0
2020-03-04 14:00:00,38.26,38.38,38.15,38.31,273349.0,38.26,38.38,38.15,38.31,273349.0
2020-03-04 14:30:00,38.3,38.52,38.26,38.48,722566.0,38.3,38.52,38.26,38.48,722566.0
2020-03-04 15:00:00,38.48,38.59,38.4,38.59,923998.0,38.48,38.59,38.4,38.59,923998.0
2020-03-04 15:30:00,38.59,38.78,38.48,38.75,1744757.0,38.59,38.78,38.48,38.75,1744757.0
2020-03-05 09:30:00,37.99,37.99,37.08,37.22,1322622.0,37.99,37.99,37.08,37.22,1322622.0
2020-03-05 10:00:00,37.21,37.28,36.93,37.02,905651.0,37.21,37.28,36.93,37.02,905651.0
2020-03-05 10:30:00,37.02,37.23,36.94,37.14,496993.0,37.02,37.23,36.94,37.14,496993.0
2020-03-05 11:00:00,37.14,37.29,37.02,37.27,949137.0,37.14,37.29,37.02,37.27,949137.0
2020-03-05 11:30:00,37.27,37.29,36.78,36.84,944369.0,37.27,37.29,36.78,36.84,944369.0
2020-03-05 12:00:00,36.83,36.9,36.73,36.81,652459.0,36.83,36.9,36.73,36.81,652459.0
2020-03-05 12:30:00,36.8,36.86,36.38,36.62,728989.0,36.8,36.86,36.38,36.62,728989.0
2020-03-05 13:00:00,36.62,36.66,36.35,36.44,652984.0,36.62,36.66,36.35,36.44,652984.0
2020-03-05 13:30:00,36.44,36.63,36.35,36.59,951698.0,36.44,36.63,36.35,36.59,951698.0
2020-03-05 14:00:00,36.59,36.78,36.4,36.64,1099482.0,36.59,36.78,36.4,36.64,1099482.0
2020-03-05 14:30:00,36.63,37.15,36.63,37.09,2217675.0,36.63,37.15,36.63,37.09,2217675.0
2020-03-05 15:00:00,37.1,37.27,36.92,37.01,2290674.0,37.1,37.27,36.92,37.01,2290674.0
2020-03-05 15:30:00,37.0,37.56,36.95,37.43,2530779.0,37.0,37.56,36.95,37.43,2530779.0
2020-03-06 09:30:00,36.14,36.75,35.88,36.73,1501116.0,36.14,36.75,35.88,36.73,1501116.0
2020-03-06 10:00:00,36.73,37.22,36.58,36.99,1353368.0,36.73,37.22,36.58,36.99,1353368.0
2020-03-06 10:30:00,36.97,37.28,36.96,37.13,1092317.0,36.97,37.28,36.96,37.13,1092317.0
2020-03-06 11:00:00,37.13,37.17,36.72,36.79,740529.0,37.13,37.17,36.72,36.79,740529.0
2020-03-06 11:30:00,36.8,37.15,36.79,37.13,679652.0,36.8,37.15,36.79,37.13,679652.0
2020-03-06 12:00:00,37.14,37.21,36.96,37.1,685418.0,37.14,37.21,36.96,37.1,685418.0
2020-03-06 12:30:00,37.1,37.6,37.08,37.4,867320.0,37.1,37.6,37.08,37.4,867320.0
2020-03-06 13:00:00,37.4,37.57,37.36,37.4,664280.0,37.4,37.57,37.36,37.4,664280.0
2020-03-06 13:30:00,37.4,37.59,37.15,37.18,596554.0,37.4,37.59,37.15,37.18,596554.0
2020-03-06 14:00:00,37.19,37.5,37.12,37.39,810372.0,37.19,37.5,37.12,37.39,810372.0
2020-03-06 14:30:00,37.39,37.42,36.89,36.9,885265.0,37.39,37.42,36.89,36.9,885265.0
2020-03-06 15:00:00,36.89,37.25,36.61,37.12,914861.0,36.89,37.25,36.61,37.12,914861.0
2020-03-06 15:30:00,37.12,37.7,36.97,37.6,2161312.0,37.12,37.7,36.97,37.6,2161312.0
2020-03-09 09:30:00,34.92,35.1,33.68,34.63,1403394.0,34.92,35.1,33.68,34.63,1403394.0
2020-03-09 10:00:00,34.63,34.94,34.44,34.58,1075984.0,34.63,34.94,34.44,34.58,1075984.0
2020-03-09 10:30:00,34.62,34.73,34.16,34.22,660327.0,34.62,34.73,34.16,34.22,660327.0
2020-03-09 11:00:00,34.23,34.45,34.01,34.37,688928.0,34.23,34.45,34.01,34.37,688928.0
2020-03-09 11:30:00,34.35,34.86,34.24,34.73,1101912.0,34.35,34.86,34.24,34.73,1101912.0
2020-03-09 12:00:00,34.73,34.84,34.48,34.58,625959.0,34.73,34.84,34.48,34.58,625959.0
2020-03-09 12:30:00,34.59,34.75,34.34,34.47,564445.0,34.59,34.75,34.34,34.47,564445.0
2020-03-09 13:00:00,34.46,34.52,34.22,34.28,394477.0,34.46,34.52,34.22,34.28,394477.0
2020-03-09 13:30:00,34.27,34.29,34.08,34.16,505264.0,34.27,34.29,34.08,34.16,505264.0
2020-03-09 14:00:00,34.18,34.22,33.78,33.81,675186.0,34.18,34.22,33.78,33.81,675186.0
2020-03-09 14:30:00,33.8,34.33,33.67,34.27,818129.0,33.8,34.33,33.67,34.27,818129.0
2020-03-09 15:00:00,34.26,34.55,34.15,34.35,1470177.0,34.26,34.55,34.15,34.35,1470177.0
2020-03-09 15:30:00,34.34,34.47,34.06,34.07,2974700.0,34.34,34.47,34.06,34.07,2974700.0
2020-03-10 09:30:00,35.92,35.92,34.48,34.8,1560825.0,35.92,35.92,34.48,34.8,1560825.0
2020-03-10 10:00:00,34.8,35.04,34.76,34.92,1396536.0,34.8,35.04,34.76,34.92,1396536.0
2020-03-10 10:30:00,34.92,34.93,34.39,34.4,437399.0,34.92,34.93,34.39,34.4,437399.0
2020-03-10 11:00:00,34.4,34.62,34.05,34.06,365163.0,34.4,34.62,34.05,34.06,365163.0
2020-03-10 11:30:00,34.06,34.43,33.73,34.16,379898.0,34.06,34.43,33.73,34.16,379898.0
2020-03-10 12:00:00,34.17,34.64,34.15,34.35,548036.0,34.17,34.64,34.15,34.35,548036.0
2020-03-10 12:30:00,34.35,34.41,34.04,34.25,296383.0,34.35,34.41,34.04,34.25,296383.0
2020-03-10 13:00:00,34.25,34.82,34.04,34.59,360994.0,34.25,34.82,34.04,34.59,360994.0
2020-03-10 13:30:00,34.6,34.66,34.09,34.14,476797.0,34.6,34.66,34.09,34.14,476797.0
2020-03-10 14:00:00,34.15,34.45,34.01,34.39,686514.0,34.15,34.45,34.01,34.39,686514.0
2020-03-10 14:30:00,34.4,34.86,34.34,34.74,664370.0,34.4,34.86,34.34,34.74,664370.0
2020-03-10 15:00:00,34.75,35.3,34.73,35.0,668268.0,34.75,35.3,34.73,35.0,668268.0
2020-03-10 15:30:00,35.0,35.43,34.78,35.14,2756773.0,35.0,35.43,34.78,35.14,2756773.0
2020-03-11 09:30:00,34.17,34.41,33.59,34.37,1659374.0,34.17,34.41,33.59,34.37,1659374.0
2020-03-11 10:00:00,34.39,34.56,34.23,34.34,1456818.0,34.39,34.56,34.23,34.34,1456818.0
2020-03-11 10:30:00,34.33,34.68,34.18,34.33,1966080.0,34.33,34.68,34.18,34.33,1966080.0
2020-03-11 11:00:00,34.34,34.52,34.04,34.19,551575.0,34.34,34.52,34.04,34.19,551575.0
2020-03-11 11:30:00,34.2,34.47,34.17,34.42,553499.0,34.2,34.47,34.17,34.42,553499.0
2020-03-11 12:00:00,34.41,34.79,34.34,34.51,510559.0,34.41,34.79,34.34,34.51,510559.0
2020-03-11 12:30:00,34.51,34.57,34.13,34.3,795545.0,34.51,34.57,34.13,34.3,795545.0
2020-03-11 13:00:00,34.29,34.31,33.78,34.0,1183725.0,34.29,34.31,33.78,34.0,1183725.0
2020-03-11 13:30:00,34.0,34.05,33.72,33.79,1081305.0,34.0,34.05,33.72,33.79,1081305.0
2020-03-11 14:00:00,33.79,33.83,33.5,33.66,660581.0,33.79,33.83,33.5,33.66,660581.0
2020-03-11 14:30:00,33.65,34.18,33.65,33.8,1424274.0,33.65,34.18,33.65,33.8,1424274.0
2020-03-11 15:00:00,33.8,33.9,33.47,33.85,1187517.0,33.8,33.9,33.47,33.85,1187517.0
2020-03-11 15:30:00,33.85,34.2,33.79,33.85,3762738.0,33.85,34.2,33.79,33.85,3762738.0
2020-03-12 09:30:00,31.63,31.96,30.57,31.67,1051394.0,31.63,31.96,30.57,31.67,1051394.0
2020-03-12 10:00:00,31.57,31.83,31.06,31.65,1655393.0,31.57,31.83,31.06,31.65,1655393.0
2020-03-12 10:30:00,31.66,32.16,31.63,32.01,1647602.0,31.66,32.16,31.63,32.01,1647602.0
2020-03-12 11:00:00,32.01,32.04,31.62,31.8,1594037.0,32.01,32.04,31.62,31.8,1594037.0
2020-03-12 11:30:00,31.79,32.19,31.5,31.62,1455005.0,31.79,32.19,31.5,31.62,1455005.0
2020-03-12 12:00:00,31.62,31.99,31.26,31.84,843643.0,31.62,31.99,31.26,31.84,843643.0
2020-03-12 12:30:00,31.85,33.09,31.69,32.81,1332035.0,31.85,33.09,31.69,32.81,1332035.0
2020-03-12 13:00:00,32.82,33.53,32.28,32.45,1694539.0,32.82,33.53,32.28,32.45,1694539.0
2020-03-12 13:30:00,32.48,32.58,31.69,32.17,942608.0,32.48,32.58,31.69,32.17,942608.0
2020-03-12 14:00:00,32.17,32.27,31.41,31.48,821517.0,32.17,32.27,31.41,31.48,821517.0
2020-03-12 14:30:00,31.49,31.86,31.21,31.43,725961.0,31.49,31.86,31.21,31.43,725961.0
2020-03-12 15:00:00,31.45,31.75,31.21,31.24,925843.0,31.45,31.75,31.21,31.24,925843.0
2020-03-12 15:30:00,31.25,31.59,30.89,30.99,3011243.0,31.25,31.59,30.89,30.99,3011243.0
2020-03-13 09:30:00,32.54,32.71,30.96,31.14,999329.0,32.54,32.71,30.96,31.14,999329.0
2020-03-13 10:00:00,31.13,31.54,30.98,31.02,855996.0,31.13,31.54,30.98,31.02,855996.0
2020-03-13 10:30:00,31.03,31.08,30.34,30.34,998115.0,31.03,31.08,30.34,30.34,998115.0
2020-03-13 11:00:00,30.34,30.66,29.37,29.37,1024580.0,30.34,30.66,29.37,29.37,1024580.0
2020-03-13 11:30:00,29.37,30.01,29.35,29.95,1015922.0,29.37,30.01,29.35,29.95,1015922.0
2020-03-13 12:00:00,29.98,30.03,29.66,29.78,1255649.0,29.98,30.03,29.66,29.78,1255649.0
2020-03-13 12:30:00,29.76,30.85,29.75,30.52,937433.0,29.76,30.85,29.75,30.52,937433.0
2020-03-13 13:00:00,30.53,30.75,30.29,30.71,966110.0,30.53,30.75,30.29,30.71,966110.0
2020-03-13 13:30:00,30.69,30.82,30.56,30.69,672287.0,30.69,30.82,30.56,30.69,672287.0
2020-03-13 14:00:00,30.68,30.69,30.33,30.52,817103.0,30.68,30.69,30.33,30.52,817103.0
2020-03-13 14:30:00,30.51,30.56,30.19,30.3,927547.0,30.51,30.56,30.19,30.3,927547.0
2020-03-13 15:00:00,30.3,30.7,30.22,30.61,840871.0,30.3,30.7,30.22,30.61,840871.0
2020-03-13 15:30:00,30.6,32.34,29.96,32.33,2665411.0,30.6,32.34,29.96,32.33,2665411.0
2020-03-16 09:30:00,28.72,28.98,27.16,27.57,1148774.0,28.72,28.98,27.16,27.57,1148774.0
2020-03-16 10:00:00,27.56,27.82,27.25,27.5,1603465.0,27.56,27.82,27.25,27.5,1603465.0
2020-03-16 10:30:00,27.51,28.23,27.5,28.14,1598532.0,27.51,28.23,27.5,28.14,1598532.0
2020-03-16 11:00:00,28.14,28.98,27.93,28.89,1077253.0,28.14,28.98,27.93,28.89,1077253.0
2020-03-16 11:30:00,28.89,28.95,28.24,28.47,809786.0,28.89,28.95,28.24,28.47,809786.0
2020-03-16 12:00:00,28.47,29.23,28.27,28.42,714496.0,28.47,29.23,28.27,28.42,714496.0
2020-03-16 12:30:00,28.41,28.68,28.08,28.21,373609.0,28.41,28.68,28.08,28.21,373609.0
2020-03-16 13:00:00,28.21,28.71,28.21,28.36,512126.0,28.21,28.71,28.21,28.36,512126.0
2020-03-16 13:30:00,28.36,28.36,27.86,27.86,364264.0,28.36,28.36,27.86,27.86,364264.0
2020-03-16 14:00:00,27.85,27.86,27.41,27.56,603115.0,27.85,27.86,27.41,27.56,603115.0
2020-03-16 14:30:00,27.57,28.13,27.53,28.11,672799.0,27.57,28.13,27.53,28.11,672799.0
2020-03-16 15:00:00,28.1,28.61,27.96,28.25,1040341.0,28.1,28.61,27.96,28.25,1040341.0
2020-03-16 15:30:00,28.25,28.42,27.47,27.55,2617539.0,28.25,28.42,27.47,27.55,2617539.0
2020-03-17 09:30:00,28.1,28.36,26.45,26.46,778231.0,28.1,28.36,26.45,26.46,778231.0
2020-03-17 10:00:00,26.46,27.14,26.39,26.94,654052.0,26.46,27.14,26.39,26.94,654052.0
2020-03-17 10:30:00,26.91,27.12,26.34,26.75,952559.0,26.91,27.12,26.34,26.75,952559.0
2020-03-17 11:00:00,26.73,27.51,26.65,27.26,1103298.0,26.73,27.51,26.65,27.26,1103298.0
2020-03-17 11:30:00,27.26,27.62,26.93,27.58,1146086.0,27.26,27.62,26.93,27.58,1146086.0
2020-03-17 12:00:00,27.58,28.1,27.38,27.5,700064.0,27.58,28.1,27.38,27.5,700064.0
2020-03-17 12:30:00,27.5,27.6,27.17,27.27,588582.0,27.5,27.6,27.17,27.27,588582.0
2020-03-17 13:00:00,27.28,27.53,27.04,27.49,543752.0,27.28,27.53,27.04,27.49,543752.0
2020-03-17 13:30:00,27.49,28.2,27.47,28.11,1373845.0,27.49,28.2,27.47,28.11,1373845.0
2020-03-17 14:00:00,28.11,28.43,27.81,28.18,627149.0,28.11,28.43,27.81,28.18,627149.0
2020-03-17 14:30:00,28.18,28.58,28.09,28.21,716600.0,28.18,28.58,28.09,28.21,716600.0
2020-03-17 15:00:00,28.2,28.63,28.0,28.14,1140084.0,28.2,28.63,28.0,28.14,1140084.0
2020-03-17 15:30:00,28.14,29.04,28.13,28.75,3163438.0,28.14,29.04,28.13,28.75,3163438.0
2020-03-18 09:30:00,26.98,27.7,26.6,27.26,652485.0,26.98,27.7,26.6,27.26,652485.0
2020-03-18 10:00:00,27.3,27.55,26.99,27.23,999244.0,27.3,27.55,26.99,27.23,999244.0
2020-03-18 10:30:00,27.23,27.28,26.48,26.54,1130524.0,27.23,27.28,26.48,26.54,1130524.0
2020-03-18 11:00:00,26.52,26.88,26.14,26.78,1212065.0,26.52,26.88,26.14,26.78,1212065.0
2020-03-18 11:30:00,26.77,27.4,26.51,27.11,1331931.0,26.77,27.4,26.51,27.11,1331931.0
2020-03-18 12:00:00,27.09,27.11,26.51,26.77,896454.0,27.09,27.11,26.51,26.77,896454.0
2020-03-18 12:30:00,26.78,26.99,26.59,26.9,731003.0,26.78,26.99,26.59,26.9,731003.0
2020-03-18 13:00:00,26.63,26.88,25.47,25.5,492427.0,26.63,26.88,25.47,25.5,492427.0
2020-03-18 13:30:00,25.5,26.94,25.44,26.47,1126726.0,25.5,26.94,25.44,26.47,1126726.0
2020-03-18 14:00:00,26.46,26.57,25.41,25.68,839024.0,26.46,26.57,25.41,25.68,839024.0
2020-03-18 14:30:00,25.68,27.05,25.6,26.75,1315026.0,25.68,27.05,25.6,26.75,1315026.0
2020-03-18 15:00:00,26.75,26.95,26.11,26.11,1261720.0,26.75,26.95,26.11,26.11,1261720.0
2020-03-18 15:30:00,26.12,27.32,25.98,27.21,3190748.0,26.12,27.32,25.98,27.21,3190748.0
2020-03-19 09:30:00,26.8,27.09,25.51,26.58,1182303.0,26.8,27.09,25.51,26.58,1182303.0
2020-03-19 10:00:00,26.58,27.23,26.25,27.2,874499.0,26.58,27.23,26.25,27.2,874499.0
2020-03-19 10:30:00,27.2,27.47,26.42,26.48,625474.0,27.2,27.47,26.42,26.48,625474.0
2020-03-19 11:00:00,26.46,27.37,26.33,27.3,519816.0,26.46,27.37,26.33,27.3,519816.0
2020-03-19 11:30:00,27.3,27.37,26.62,27.06,825625.0,27.3,27.37,26.62,27.06,825625.0
2020-03-19 12:00:00,27.06,27.13,26.72,26.99,567004.0,27.06,27.13,26.72,26.99,567004.0
2020-03-19 12:30:00,27.0,27.76,26.76,27.35,448454.0,27.0,27.76,26.76,27.35,448454.0
2020-03-19 13:00:00,27.35,27.54,26.98,27.25,491300.0,27.35,27.54,26.98,27.25,491300.0
2020-03-19 13:30:00,27.24,27.98,27.18,27.66,438046.0,27.24,27.98,27.18,27.66,438046.0
2020-03-19 14:00:00,27.66,28.03,27.44,28.0,817270.0,27.66,28.03,27.44,28.0,817270.0
2020-03-19 14:30:00,28.0,28.87,28.0,28.29,755639.0,28.0,28.87,28.0,28.29,755639.0
2020-03-19 15:00:00,28.28,28.46,27.99,28.33,692355.0,28.28,28.46,27.99,28.33,692355.0
2020-03-19 15:30:00,28.33,28.6,28.09,28.27,1300375.0,28.33,28.6,28.09,28.27,1300375.0
2020-03-20 09:30:00,28.63,28.74,27.56,27.84,1707724.0,28.63,28.74,27.56,27.84,1707724.0
2020-03-20 10:00:00,27.85,28.7,27.69,28.59,663019.0,27.85,28.7,27.69,28.59,663019.0
2020-03-20 10:30:00,28.59,28.78,28.32,28.57,886477.0,28.59,28.78,28.32,28.57,886477.0
2020-03-20 11:00:00,28.55,28.75,27.81,27.95,723876.0,28.55,28.75,27.81,27.95,723876.0
2020-03-20 11:30:00,27.92,28.35,27.68,28.3,284724.0,27.92,28.35,27.68,28.3,284724.0
2020-03-20 12:00:00,28.3,28.45,27.42,27.58,337065.0,28.3,28.45,27.42,27.58,337065.0
2020-03-20 12:30:00,27.61,28.12,27.56,27.85,283685.0,27.61,28.12,27.56,27.85,283685.0
2020-03-20 13:00:00,27.84,28.23,27.82,28.03,252470.0,27.84,28.23,27.82,28.03,252470.0
2020-03-20 13:30:00,28.05,28.2,27.79,28.01,238413.0,28.05,28.2,27.79,28.01,238413.0
2020-03-20 14:00:00,28.0,28.17,27.45,27.66,293991.0,28.0,28.17,27.45,27.66,293991.0
2020-03-20 14:30:00,27.68,27.81,27.29,27.48,489545.0,27.68,27.81,27.29,27.48,489545.0
2020-03-20 15:00:00,27.44,27.74,27.2,27.62,499141.0,27.44,27.74,27.2,27.62,499141.0
2020-03-20 15:30:00,27.62,27.81,27.1,27.22,1537510.0,27.62,27.81,27.1,27.22,1537510.0
2020-03-23 09:30:00,26.9,27.19,25.9,26.04,1058966.0,26.9,27.19,25.9,26.04,1058966.0
2020-03-23 10:00:00,26.05,26.09,25.39,25.67,805893.0,26.05,26.09,25.39,25.67,805893.0
2020-03-23 10:30:00,25.65,25.7,24.96,25.0,821557.0,25.65,25.7,24.96,25.0,821557.0
2020-03-23 11:00:00,25.0,25.46,24.8,24.86,1055899.0,25.0,25.46,24.8,24.86,1055899.0
2020-03-23 11:30:00,24.86,24.99,24.1,24.3,1193842.0,24.86,24.99,24.1,24.3,1193842.0
2020-03-23 12:00:00,24.31,24.93,24.17,24.91,1056780.0,24.31,24.93,24.17,24.91,1056780.0
2020-03-23 12:30:00,24.91,25.62,24.61,25.62,997527.0,24.91,25.62,24.61,25.62,997527.0
2020-03-23 13:00:00,25.6,25.98,25.13,25.44,856990.0,25.6,25.98,25.13,25.44,856990.0
2020-03-23 13:30:00,25.42,25.71,25.02,25.27,891190.0,25.42,25.71,25.02,25.27,891190.0
2020-03-23 14:00:00,25.28,25.51,24.99,25.37,797070.0,25.28,25.51,24.99,25.37,797070.0
2020-03-23 14:30:00,25.39,25.89,25.19,25.85,641207.0,25.39,25.89,25.19,25.85,641207.0
2020-03-23 15:00:00,25.85,26.22,25.75,25.89,1614232.0,25.85,26.22,25.75,25.89,1614232.0
2020-03-23 15:30:00,25.91,26.18,25.45,25.82,2482730.0,25.91,26.18,25.45,25.82,2482730.0
2020-03-24 09:30:00,26.81,27.9,26.77,27.28,787313.0,26.81,27.9,26.77,27.28,787313.0
2020-03-24 10:00:00,27.29,28.37,27.1,27.78,714192.0,27.29,28.37,27.1,27.78,714192.0
2020-03-24 10:30:00,27.77,27.83,27.34,27.67,632074.0,27.77,27.83,27.34,27.67,632074.0
2020-03-24 11:00:00,27.67,28.11,27.59,27.93,455258.0,27.67,28.11,27.59,27.93,455258.0
2020-03-24 11:30:00,27.93,28.32,27.84,28.04,1840984.0,27.93,28.32,27.84,28.04,1840984.0
2020-03-24 12:00:00,28.04,28.41,27.71,28.35,1816512.0,28.04,28.41,27.71,28.35,1816512.0
2020-03-24 12:30:00,28.35,28.63,27.99,28.01,510377.0,28.35,28.63,27.99,28.01,510377.0
2020-03-24 13:00:00,28.01,28.22,27.82,28.12,339201.0,28.01,28.22,27.82,28.12,339201.0
2020-03-24 13:30:00,28.13,28.18,27.66,27.7,454186.0,28.13,28.18,27.66,27.7,454186.0
2020-03-24 14:00:00,27.7,27.77,27.31,27.38,1248666.0,27.7,27.77,27.31,27.38,1248666.0
2020-03-24 14:30:00,27.38,27.42,27.09,27.41,989770.0,27.38,27.42,27.09,27.41,989770.0
2020-03-24 15:00:00,27.41,27.53,27.16,27.33,1260148.0,27.41,27.53,27.16,27.33,1260148.0
2020-03-24 15:30:00,27.33,28.62,27.28,28.24,3069277.0,27.33,28.62,27.28,28.24,3069277.0
2020-03-25 09:30:00,28.12,28.79,27.56,27.7,1125746.0,28.12,28.79,27.56,27.7,1125746.0
2020-03-25 10:00:00,27.69,28.15,27.28,28.15,1110543.0,27.69,28.15,27.28,28.15,1110543.0
2020-03-25 10:30:00,28.16,28.58,27.74,27.91,1319085.0,28.16,28.58,27.74,27.91,1319085.0
2020-03-25 11:00:00,27.91,27.96,27.5,27.76,996891.0,27.91,27.96,27.5,27.76,996891.0
2020-03-25 11:30:00,27.76,28.02,27.64,27.98,788055.0,27.76,28.02,27.64,27.98,788055.0
2020-03-25 12:00:00,27.98,29.5,27.97,29.24,951689.0,27.98,29.5,27.97,29.24,951689.0
2020-03-25 12:30:00,29.24,29.54,28.98,29.2,1231351.0,29.24,29.54,28.98,29.2,1231351.0
2020-03-25 13:00:00,29.22,29.92,29.08,29.92,839814.0,29.22,29.92,29.08,29.92,839814.0
2020-03-25 13:30:00,29.93,30.67,29.84,30.51,1089738.0,29.93,30.67,29.84,30.51,1089738.0
2020-03-25 14:00:00,30.51,30.79,30.11,30.67,1375654.0,30.51,30.79,30.11,30.67,1375654.0
2020-03-25 14:30:00,30.67,30.75,30.2,30.6,1112183.0,30.67,30.75,30.2,30.6,1112183.0
2020-03-25 15:00:00,30.61,31.03,30.54,30.94,1276488.0,30.61,31.03,30.54,30.94,1276488.0
2020-03-25 15:30:00,30.93,31.24,29.49,29.88,3191973.0,30.93,31.24,29.49,29.88,3191973.0
2020-03-26 09:30:00,30.31,31.61,30.06,31.3,1239873.0,30.31,31.61,30.06,31.3,1239873.0
2020-03-26 10:00:00,31.31,31.82,31.1,31.29,753144.0,31.31,31.82,31.1,31.29,753144.0
2020-03-26 10:30:00,31.3,31.58,31.11,31.46,801536.0,31.3,31.58,31.11,31.46,801536.0
2020-03-26 11:00:00,31.48,31.7,31.28,31.56,608874.0,31.48,31.7,31.28,31.56,608874.0
2020-03-26 11:30:00,31.55,31.65,31.07,31.18,713572.0,31.55,31.65,31.07,31.18,713572.0
2020-03-26 12:00:00,31.18,31.22,30.73,31.01,792773.0,31.18,31.22,30.73,31.01,792773.0
2020-03-26 12:30:00,31.0,31.26,30.89,31.25,917385.0,31.0,31.26,30.89,31.25,917385.0
2020-03-26 13:00:00,31.25,31.29,30.62,30.7,822716.0,31.25,31.29,30.62,30.7,822716.0
2020-03-26 13:30:00,30.69,31.26,30.52,30.97,391804.0,30.69,31.26,30.52,30.97,391804.0
2020-03-26 14:00:00,30.99,31.1,30.64,30.84,369621.0,30.99,31.1,30.64,30.84,369621.0
2020-03-26 14:30:00,30.85,31.09,30.78,30.87,552469.0,30.85,31.09,30.78,30.87,552469.0
2020-03-26 15:00:00,30.87,31.13,30.77,31.09,667476.0,30.87,31.13,30.77,31.09,667476.0
2020-03-26 15:30:00,31.09,31.62,30.9,31.34,1772283.0,31.09,31.62,30.9,31.34,1772283.0
2020-03-27 09:30:00,30.32,30.47,29.5,29.6,992206.0,30.32,30.47,29.5,29.6,992206.0
2020-03-27 10:00:00,29.6,30.08,29.47,30.01,655706.0,29.6,30.08,29.47,30.01,655706.0
2020-03-27 10:30:00,30.01,30.63,29.91,30.51,557179.0,30.01,30.63,29.91,30.51,557179.0
2020-03-27 11:00:00,30.5,30.97,30.41,30.46,431595.0,30.5,30.97,30.41,30.46,431595.0
2020-03-27 11:30:00,30.45,30.72,30.29,30.58,536824.0,30.45,30.72,30.29,30.58,536824.0
2020-03-27 12:00:00,30.58,30.82,30.56,30.63,298957.0,30.58,30.82,30.56,30.63,298957.0
2020-03-27 12:30:00,30.63,30.97,30.59,30.96,212145.0,30.63,30.97,30.59,30.96,212145.0
2020-03-27 13:00:00,30.96,31.08,30.72,30.76,267803.0,30.96,31.08,30.72,30.76,267803.0
2020-03-27 13:30:00,30.77,31.05,30.61,30.63,337912.0,30.77,31.05,30.61,30.63,337912.0
2020-03-27 14:00:00,30.63,30.88,30.52,30.8,280952.0,30.63,30.88,30.52,30.8,280952.0
2020-03-27 14:30:00,30.8,31.09,30.7,31.04,299892.0,30.8,31.09,30.7,31.04,299892.0
2020-03-27 15:00:00,31.05,31.39,30.96,31.25,515961.0,31.05,31.39,30.96,31.25,515961.0
2020-03-27 15:30:00,31.24,31.35,30.24,30.63,2275993.0,31.24,31.35,30.24,30.63,2275993.0
2020-03-30 09:30:00,30.77,31.22,29.95,30.0,606024.0,30.77,31.22,29.95,30.0,606024.0
2020-03-30 10:00:00,30.0,30.31,29.91,30.25,310775.0,30.0,30.31,29.91,30.25,310775.0
2020-03-30 10:30:00,30.24,30.44,29.67,29.71,430365.0,30.24,30.44,29.67,29.71,430365.0
2020-03-30 11:00:00,29.72,30.14,29.56,29.6,690406.0,29.72,30.14,29.56,29.6,690406.0
2020-03-30 11:30:00,29.61,30.23,29.6,29.98,1053633.0,29.61,30.23,29.6,29.98,1053633.0
2020-03-30 12:00:00,29.98,30.35,29.89,30.24,895861.0,29.98,30.35,29.89,30.24,895861.0
2020-03-30 12:30:00,30.25,30.3,29.97,30.23,476510.0,30.25,30.3,29.97,30.23,476510.0
2020-03-30 13:00:00,30.21,30.38,30.09,30.34,648041.0,30.21,30.38,30.09,30.34,648041.0
2020-03-30 13:30:00,30.34,30.58,30.24,30.46,327672.0,30.34,30.58,30.24,30.46,327672.0
2020-03-30 14:00:00,30.45,30.73,30.4,30.73,461892.0,30.45,30.73,30.4,30.73,461892.0
2020-03-30 14:30:00,30.73,30.97,30.57,30.92,405259.0,30.73,30.97,30.57,30.92,405259.0
2020-03-30 15:00:00,30.92,31.53,30.9,31.38,1634029.0,30.92,31.53,30.9,31.38,1634029.0
2020-03-30 15:30:00,31.39,31.85,31.34,31.64,2195893.0,31.39,31.85,31.34,31.64,2195893.0
2020-03-31 09:30:00,31.54,31.81,31.03,31.45,940717.0,31.54,31.81,31.03,31.45,940717.0
2020-03-31 10:00:00,31.46,31.94,31.46,31.61,855668.0,31.46,31.94,31.46,31.61,855668.0
2020-03-31 10:30:00,31.6,32.4,31.6,32.16,903842.0,31.6,32.4,31.6,32.16,903842.0
2020-03-31 11:00:00,32.17,32.67,31.93,32.65,775034.0,32.17,32.67,31.93,32.65,775034.0
2020-03-31 11:30:00,32.65,32.85,32.49,32.78,817460.0,32.65,32.85,32.49,32.78,817460.0
2020-03-31 12:00:00,32.76,33.1,32.46,32.68,884171.0,32.76,33.1,32.46,32.68,884171.0
2020-03-31 12:30:00,32.68,32.88,32.61,32.77,565701.0,32.68,32.88,32.61,32.77,565701.0
2020-03-31 13:00:00,32.75,32.95,32.52,32.64,546279.0,32.75,32.95,32.52,32.64,546279.0
2020-03-31 13:30:00,32.64,33.25,32.48,32.84,915412.0,32.64,33.25,32.48,32.84,915412.0
2020-03-31 14:00:00,32.84,33.01,32.65,32.8,522114.0,32.84,33.01,32.65,32.8,522114.0
2020-03-31 14:30:00,32.79,33.04,32.75,32.79,499082.0,32.79,33.04,32.75,32.79,499082.0
2020-03-31 15:00:00,32.8,32.93,32.4,32.43,697548.0,32.8,32.93,32.4,32.43,697548.0
2020-03-31 15:30:00,32.43,32.86,32.42,32.6,2083857.0,32.43,32.86,32.42,32.6,2083857.0
2020-04-01 09:30:00,31.62,31.88,31.22,31.61,1005324.0,31.62,31.88,31.22,31.61,1005324.0
2020-04-01 10:00:00,31.61,31.82,31.28,31.68,537315.0,31.61,31.82,31.28,31.68,537315.0
2020-04-01 10:30:00,31.67,31.78,31.29,31.33,568592.0,31.67,31.78,31.29,31.33,568592.0
2020-04-01 11:00:00,31.33,31.47,30.92,30.93,512636.0,31.33,31.47,30.92,30.93,512636.0
2020-04-01 11:30:00,30.94,31.14,30.65,30.89,451274.0,30.94,31.14,30.65,30.89,451274.0
2020-04-01 12:00:00,30.88,30.88,30.5,30.52,422843.0,30.88,30.88,30.5,30.52,422843.0
2020-04-01 12:30:00,30.52,30.63,30.12,30.23,547674.0,30.52,30.63,30.12,30.23,547674.0
2020-04-01 13:00:00,30.22,30.4,30.13,30.27,260564.0,30.22,30.4,30.13,30.27,260564.0
2020-04-01 13:30:00,30.26,30.5,30.16,30.45,318410.0,30.26,30.5,30.16,30.45,318410.0
2020-04-01 14:00:00,30.45,30.5,30.26,30.3,453889.0,30.45,30.5,30.26,30.3,453889.0
2020-04-01 14:30:00,30.29,30.3,30.09,30.1,481117.0,30.29,30.3,30.09,30.1,481117.0
2020-04-01 15:00:00,30.1,30.24,30.0,30.03,650364.0,30.1,30.24,30.0,30.03,650364.0
2020-04-01 15:30:00,30.03,30.34,29.93,30.2,1546673.0,30.03,30.34,29.93,30.2,1546673.0
2020-04-02 09:30:00,30.01,30.77,29.65,29.83,940932.0,30.01,30.77,29.65,29.83,940932.0
2020-04-02 10:00:00,29.84,30.25,29.79,30.15,1018832.0,29.84,30.25,29.79,30.15,1018832.0
2020-04-02 10:30:00,30.14,31.24,30.1,30.95,808919.0,30.14,31.24,30.1,30.95,808919.0
2020-04-02 11:00:00,30.95,31.37,30.94,31.08,866069.0,30.95,31.37,30.94,31.08,866069.0
2020-04-02 11:30:00,31.07,31.37,31.04,31.13,632661.0,31.07,31.37,31.04,31.13,632661.0
2020-04-02 12:00:00,31.12,31.46,31.09,31.18,623868.0,31.12,31.46,31.09,31.18,623868.0
2020-04-02 12:30:00,31.18,31.31,30.98,31.17,363420.0,31.18,31.31,30.98,31.17,363420.0
2020-04-02 13:00:00,31.18,31.31,30.78,30.79,654007.0,31.18,31.31,30.78,30.79,654007.0
2020-04-02 13:30:00,30.78,31.01,30.71,30.91,473383.0,30.78,31.01,30.71,30.91,473383.0
2020-04-02 14:00:00,30.9,30.91,30.33,30.53,762067.0,30.9,30.91,30.33,30.53,762067.0
2020-04-02 14:30:00,30.52,30.76,30.46,30.76,749390.0,30.52,30.76,30.46,30.76,749390.0
2020-04-02 15:00:00,30.77,30.84,30.57,30.76,576682.0,30.77,30.84,30.57,30.76,576682.0
2020-04-02 15:30:00,30.76,31.2,30.57,31.05,1951938.0,30.76,31.2,30.57,31.05,1951938.0
2020-04-03 09:30:00,30.82,31.52,30.63,31.34,659277.0,30.82,31.52,30.63,31.34,659277.0
2020-04-03 10:00:00,31.36,31.46,30.9,30.95,1183584.0,31.36,31.46,30.9,30.95,1183584.0
2020-04-03 10:30:00,30.96,31.37,30.95,31.16,1822220.0,30.96,31.37,30.95,31.16,1822220.0
2020-04-03 11:00:00,31.16,31.3,31.0,31.05,520101.0,31.16,31.3,31.0,31.05,520101.0
2020-04-03 11:30:00,31.05,31.13,30.84,30.97,860945.0,31.05,31.13,30.84,30.97,860945.0
2020-04-03 12:00:00,30.97,31.02,30.78,30.92,422055.0,30.97,31.02,30.78,30.92,422055.0
2020-04-03 12:30:00,30.91,31.21,30.87,31.17,529626.0,30.91,31.21,30.87,31.17,529626.0
2020-04-03 13:00:00,31.18,31.28,30.98,30.99,419792.0,31.18,31.28,30.98,30.99,419792.0
2020-04-03 13:30:00,30.98,31.09,30.84,31.02,706924.0,30.98,31.09,30.84,31.02,706924.0
2020-04-03 14:00:00,31.02,31.09,30.86,31.08,480241.0,31.02,31.09,30.86,31.08,480241.0
2020-04-03 14:30:00,31.08,31.08,30.87,31.02,430914.0,31.08,31.08,30.87,31.02,430914.0
2020-04-03 15:00:00,31.02,31.1,30.85,30.99,346163.0,31.02,31.1,30.85,30.99,346163.0
2020-04-03 15:30:00,30.99,31.33,30.85,31.16,1069839.0,30.99,31.33,30.85,31.16,1069839.0
2020-04-06 09:30:00,32.91,33.19,32.64,32.77,1460302.0,32.91,33.19,32.64,32.77,1460302.0
2020-04-06 10:00:00,32.77,33.01,32.66,32.67,484110.0,32.77,33.01,32.66,32.67,484110.0
2020-04-06 10:30:00,32.68,32.81,32.49,32.59,396122.0,32.68,32.81,32.49,32.59,396122.0
2020-04-06 11:00:00,32.59,32.78,32.49,32.77,363628.0,32.59,32.78,32.49,32.77,363628.0
2020-04-06 11:30:00,32.77,32.84,32.53,32.8,337628.0,32.77,32.84,32.53,32.8,337628.0
2020-04-06 12:00:00,32.8,33.0,32.75,32.94,391851.0,32.8,33.0,32.75,32.94,391851.0
2020-04-06 12:30:00,32.93,32.93,32.69,32.93,330425.0,32.93,32.93,32.69,32.93,330425.0
2020-04-06 13:00:00,32.93,33.0,32.76,32.79,344385.0,32.93,33.0,32.76,32.79,344385.0
2020-04-06 13:30:00,32.79,33.05,32.73,32.93,731608.0,32.79,33.05,32.73,32.93,731608.0
2020-04-06 14:00:00,32.93,32.93,32.64,32.69,394026.0,32.93,32.93,32.64,32.69,394026.0
2020-04-06 14:30:00,32.7,32.77,32.61,32.76,664353.0,32.7,32.77,32.61,32.76,664353.0
2020-04-06 15:00:00,32.77,32.78,32.54,32.7,717083.0,32.77,32.78,32.54,32.7,717083.0
2020-04-06 15:30:00,32.7,33.11,32.64,32.81,2726758.0,32.7,33.11,32.64,32.81,2726758.0
2020-04-07 09:30:00,34.33,35.72,33.92,34.79,3325535.0,34.33,35.72,33.92,34.79,3325535.0
2020-04-07 10:00:00,34.79,34.9,34.37,34.8,2091167.0,34.79,34.9,34.37,34.8,2091167.0
2020-04-07 10:30:00,34.8,35.0,34.22,34.22,1606207.0,34.8,35.0,34.22,34.22,1606207.0
2020-04-07 11:00:00,34.22,34.48,33.96,34.46,1071122.0,34.22,34.48,33.96,34.46,1071122.0
2020-04-07 11:30:00,34.46,34.58,34.24,34.32,756557.0,34.46,34.58,34.24,34.32,756557.0
2020-04-07 12:00:00,34.32,34.95,34.28,34.61,892568.0,34.32,34.95,34.28,34.61,892568.0
2020-04-07 12:30:00,34.6,34.85,34.47,34.7,588232.0,34.6,34.85,34.47,34.7,588232.0
2020-04-07 13:00:00,34.7,34.78,34.49,34.72,497837.0,34.7,34.78,34.49,34.72,497837.0
2020-04-07 13:30:00,34.73,34.74,34.39,34.44,540552.0,34.73,34.74,34.39,34.44,540552.0
2020-04-07 14:00:00,34.44,34.45,33.99,33.99,1711520.0,34.44,34.45,33.99,33.99,1711520.0
2020-04-07 14:30:00,33.98,34.01,33.38,33.55,843326.0,33.98,34.01,33.38,33.55,843326.0
2020-04-07 15:00:00,33.55,33.93,33.42,33.58,887552.0,33.55,33.93,33.42,33.58,887552.0
2020-04-07 15:30:00,33.59,34.09,33.55,33.69,3697472.0,33.59,34.09,33.55,33.69,3697472.0
2020-04-08 09:30:00,33.99,34.2,33.7,34.0,762969.0,33.99,34.2,33.7,34.0,762969.0
2020-04-08 10:00:00,34.01,34.07,33.83,34.03,644456.0,34.01,34.07,33.83,34.03,644456.0
2020-04-08 10:30:00,34.02,34.13,33.89,34.11,292341.0,34.02,34.13,33.89,34.11,292341.0
2020-04-08 11:00:00,34.1,34.52,34.0,34.45,1250551.0,34.1,34.52,34.0,34.45,1250551.0
2020-04-08 11:30:00,34.45,34.94,34.45,34.75,667210.0,34.45,34.94,34.45,34.75,667210.0
2020-04-08 12:00:00,34.75,34.92,34.65,34.74,419649.0,34.75,34.92,34.65,34.74,419649.0
2020-04-08 12:30:00,34.75,35.01,34.64,34.87,357567.0,34.75,35.01,34.64,34.87,357567.0
2020-04-08 13:00:00,34.87,35.01,34.73,34.97,287498.0,34.87,35.01,34.73,34.97,287498.0
2020-04-08 13:30:00,34.97,34.98,34.79,34.83,263122.0,34.97,34.98,34.79,34.83,263122.0
2020-04-08 14:00:00,34.83,35.12,34.83,35.08,496054.0,34.83,35.12,34.83,35.08,496054.0
2020-04-08 14:30:00,35.07,35.53,35.06,35.51,941177.0,35.07,35.53,35.06,35.51,941177.0
2020-04-08 15:00:00,35.52,35.6,35.41,35.56,1559885.0,35.52,35.6,35.41,35.56,1559885.0
2020-04-08 15:30:00,35.56,35.7,34.99,35.12,3435217.0,35.56,35.7,34.99,35.12,3435217.0
2020-04-09 09:30:00,35.25,35.61,34.99,35.49,1864987.0,35.25,35.61,34.99,35.49,1864987.0
2020-04-09 10:00:00,35.5,35.81,35.33,35.8,1382525.0,35.5,35.81,35.33,35.8,1382525.0
2020-04-09 10:30:00,35.81,35.98,35.51,35.98,891819.0,35.81,35.98,35.51,35.98,891819.0
2020-04-09 11:00:00,35.98,35.98,35.63,35.83,832424.0,35.98,35.98,35.63,35.83,832424.0
2020-04-09 11:30:00,35.83,36.42,35.82,36.41,1246630.0,35.83,36.42,35.82,36.41,1246630.0
2020-04-09 12:00:00,36.4,36.54,36.25,36.27,1031364.0,36.4,36.54,36.25,36.27,1031364.0
2020-04-09 12:30:00,36.27,36.64,36.19,36.52,695160.0,36.27,36.64,36.19,36.52,695160.0
2020-04-09 13:00:00,36.51,37.04,36.48,36.98,1343272.0,36.51,37.04,36.48,36.98,1343272.0
2020-04-09 13:30:00,36.97,37.0,36.52,36.94,1148248.0,36.97,37.0,36.52,36.94,1148248.0
2020-04-09 14:00:00,36.94,37.0,36.54,36.54,856363.0,36.94,37.0,36.54,36.54,856363.0
2020-04-09 14:30:00,36.52,36.81,36.48,36.74,1841467.0,36.52,36.81,36.48,36.74,1841467.0
2020-04-09 15:00:00,36.74,37.15,36.66,37.14,1427789.0,36.74,37.15,36.66,37.14,1427789.0
2020-04-09 15:30:00,37.14,37.24,36.81,36.84,1826454.0,37.14,37.24,36.81,36.84,1826454.0
2020-04-13 09:30:00,36.58,36.75,35.78,35.8,913209.0,36.58,36.75,35.78,35.8,913209.0
2020-04-13 10:00:00,35.82,35.89,35.44,35.49,508377.0,35.82,35.89,35.44,35.49,508377.0
2020-04-13 10:30:00,35.48,35.51,34.57,34.64,1659097.0,35.48,35.51,34.57,34.64,1659097.0
2020-04-13 11:00:00,34.64,34.75,34.4,34.7,591017.0,34.64,34.75,34.4,34.7,591017.0
2020-04-13 11:30:00,34.7,34.87,34.49,34.85,481437.0,34.7,34.87,34.49,34.85,481437.0
2020-04-13 12:00:00,34.85,35.17,34.84,35.02,733035.0,34.85,35.17,34.84,35.02,733035.0
2020-04-13 12:30:00,35.02,35.12,34.8,34.83,332072.0,35.02,35.12,34.8,34.83,332072.0
2020-04-13 13:00:00,34.83,35.03,34.73,35.01,735577.0,34.83,35.03,34.73,35.01,735577.0
2020-04-13 13:30:00,35.0,35.17,34.94,35.13,437564.0,35.0,35.17,34.94,35.13,437564.0
2020-04-13 14:00:00,35.13,35.22,34.75,34.86,642036.0,35.13,35.22,34.75,34.86,642036.0
2020-04-13 14:30:00,34.87,35.16,34.85,35.12,524303.0,34.87,35.16,34.85,35.12,524303.0
2020-04-13 15:00:00,35.11,35.19,34.93,35.12,514137.0,35.11,35.19,34.93,35.12,514137.0
2020-04-13 15:30:00,35.13,35.37,35.08,35.2,1342936.0,35.13,35.37,35.08,35.2,1342936.0
2020-04-14 09:30:00,35.81,36.05,35.67,35.87,556980.0,35.81,36.05,35.67,35.87,556980.0
2020-04-14 10:00:00,35.9,36.45,35.81,36.41,592484.0,35.9,36.45,35.81,36.41,592484.0
2020-04-14 10:30:00,36.41,36.44,36.01,36.09,1026813.0,36.41,36.44,36.01,36.09,1026813.0
2020-04-14 11:00:00,36.08,36.12,35.69,35.74,1254129.0,36.08,36.12,35.69,35.74,1254129.0
2020-04-14 11:30:00,35.74,36.0,35.65,35.7,922619.0,35.74,36.0,35.65,35.7,922619.0
2020-04-14 12:00:00,35.7,36.0,35.7,35.9,799071.0,35.7,36.0,35.7,35.9,799071.0
2020-04-14 12:30:00,35.91,36.08,35.72,35.73,709900.0,35.91,36.08,35.72,35.73,709900.0
2020-04-14 13:00:00,35.73,35.74,35.43,35.7,726801.0,35.73,35.74,35.43,35.7,726801.0
2020-04-14 13:30:00,35.71,35.99,35.63,35.9,496366.0,35.71,35.99,35.63,35.9,496366.0
2020-04-14 14:00:00,35.91,36.06,35.86,35.91,431418.0,35.91,36.06,35.86,35.91,431418.0
2020-04-14 14:30:00,35.91,35.96,35.84,35.95,540091.0,35.91,35.96,35.84,35.95,540091.0
2020-04-14 15:00:00,35.94,35.95,35.68,35.73,977430.0,35.94,35.95,35.68,35.73,977430.0
2020-04-14 15:30:00,35.73,36.03,35.72,35.91,1261262.0,35.73,36.03,35.72,35.91,1261262.0
2020-04-15 09:30:00,35.19,35.24,34.34,34.5,961196.0,35.19,35.24,34.34,34.5,961196.0
2020-04-15 10:00:00,34.49,34.6,34.19,34.34,838865.0,34.49,34.6,34.19,34.34,838865.0
2020-04-15 10:30:00,34.34,34.71,34.3,34.61,534371.0,34.34,34.71,34.3,34.61,534371.0
2020-04-15 11:00:00,34.61,34.78,34.49,34.72,490388.0,34.61,34.78,34.49,34.72,490388.0
2020-04-15 11:30:00,34.72,34.79,34.44,34.46,314396.0,34.72,34.79,34.44,34.46,314396.0
2020-04-15 12:00:00,34.47,34.69,34.43,34.58,663719.0,34.47,34.69,34.43,34.58,663719.0
2020-04-15 12:30:00,34.58,34.68,34.52,34.6,272709.0,34.58,34.68,34.52,34.6,272709.0
2020-04-15 13:00:00,34.6,34.82,34.57,34.73,398340.0,34.6,34.82,34.57,34.73,398340.0
2020-04-15 13:30:00,34.72,34.78,34.57,34.66,393481.0,34.72,34.78,34.57,34.66,393481.0
2020-04-15 14:00:00,34.66,34.93,34.65,34.92,391935.0,34.66,34.93,34.65,34.92,391935.0
2020-04-15 14:30:00,34.92,34.98,34.78,34.9,431830.0,34.92,34.98,34.78,34.9,431830.0
2020-04-15 15:00:00,34.9,34.93,34.72,34.82,974671.0,34.9,34.93,34.72,34.82,974671.0
2020-04-15 15:30:00,34.82,34.94,34.69,34.8,1414162.0,34.82,34.94,34.69,34.8,1414162.0
2020-04-16 09:30:00,35.03,35.31,34.82,35.0,769219.0,35.03,35.31,34.82,35.0,769219.0
2020-04-16 10:00:00,35.0,35.35,34.86,35.27,717092.0,35.0,35.35,34.86,35.27,717092.0
2020-04-16 10:30:00,35.27,35.36,35.05,35.22,523320.0,35.27,35.36,35.05,35.22,523320.0
2020-04-16 11:00:00,35.22,35.31,35.12,35.14,317889.0,35.22,35.31,35.12,35.14,317889.0
2020-04-16 11:30:00,35.14,35.51,35.05,35.39,369303.0,35.14,35.51,35.05,35.39,369303.0
2020-04-16 12:00:00,35.38,35.4,35.03,35.1,334459.0,35.38,35.4,35.03,35.1,334459.0
2020-04-16 12:30:00,35.09,35.27,34.94,35.21,617845.0,35.09,35.27,34.94,35.21,617845.0
2020-04-16 13:00:00,35.22,35.31,35.14,35.27,289282.0,35.22,35.31,35.14,35.27,289282.0
2020-04-16 13:30:00,35.27,35.39,35.21,35.3,267987.0,35.27,35.39,35.21,35.3,267987.0
2020-04-16 14:00:00,35.3,35.52,35.2,35.34,397394.0,35.3,35.52,35.2,35.34,397394.0
2020-04-16 14:30:00,35.35,35.47,35.32,35.4,230468.0,35.35,35.47,35.32,35.4,230468.0
2020-04-16 15:00:00,35.4,35.45,35.29,35.45,331805.0,35.4,35.45,35.29,35.45,331805.0
2020-04-16 15:30:00,35.45,35.58,35.4,35.47,1151165.0,35.45,35.58,35.4,35.47,1151165.0
2020-04-17 09:30:00,36.65,37.52,36.65,37.51,2346686.0,36.65,37.52,36.65,37.51,2346686.0
2020-04-17 10:00:00,37.5,37.78,37.25,37.7,2198583.0,37.5,37.78,37.25,37.7,2198583.0
2020-04-17 10:30:00,37.69,38.1,37.66,38.07,1771281.0,37.69,38.1,37.66,38.07,1771281.0
2020-04-17 11:00:00,38.06,38.11,37.78,37.98,1553321.0,38.06,38.11,37.78,37.98,1553321.0
2020-04-17 11:30:00,37.97,38.14,37.76,38.0,1265981.0,37.97,38.14,37.76,38.0,1265981.0
2020-04-17 12:00:00,38.0,38.27,37.85,38.14,730950.0,38.0,38.27,37.85,38.14,730950.0
2020-04-17 12:30:00,38.15,38.34,38.14,38.33,1224223.0,38.15,38.34,38.14,38.33,1224223.0
2020-04-17 13:00:00,38.32,38.34,38.07,38.23,864248.0,38.32,38.34,38.07,38.23,864248.0
2020-04-17 13:30:00,38.23,38.27,38.03,38.19,811200.0,38.23,38.27,38.03,38.19,811200.0
2020-04-17 14:00:00,38.19,38.19,38.05,38.09,801467.0,38.19,38.19,38.05,38.09,801467.0
2020-04-17 14:30:00,38.09,38.09,37.9,37.98,948120.0,38.09,38.09,37.9,37.98,948120.0
2020-04-17 15:00:00,37.98,38.12,37.85,38.09,934667.0,37.98,38.12,37.85,38.09,934667.0
2020-04-17 15:30:00,38.1,38.47,38.07,38.3,2558313.0,38.1,38.47,38.07,38.3,2558313.0
2020-04-20 09:30:00,37.82,38.04,37.56,37.66,886127.0,37.82,38.04,37.56,37.66,886127.0
2020-04-20 10:00:00,37.68,37.94,37.64,37.85,583839.0,37.68,37.94,37.64,37.85,583839.0
2020-04-20 10:30:00,37.84,38.03,37.73,37.97,558607.0,37.84,38.03,37.73,37.97,558607.0
2020-04-20 11:00:00,37.97,38.18,37.96,38.17,625556.0,37.97,38.18,37.96,38.17,625556.0
2020-04-20 11:30:00,38.18,38.46,38.14,38.44,677698.0,38.18,38.46,38.14,38.44,677698.0
2020-04-20 12:00:00,38.44,38.44,38.23,38.31,569761.0,38.44,38.44,38.23,38.31,569761.0
2020-04-20 12:30:00,38.32,38.48,38.26,38.32,687344.0,38.32,38.48,38.26,38.32,687344.0
2020-04-20 13:00:00,38.32,38.33,37.94,37.97,439819.0,38.32,38.33,37.94,37.97,439819.0
2020-04-20 13:30:00,37.97,38.01,37.78,37.83,403767.0,37.97,38.01,37.78,37.83,403767.0
2020-04-20 14:00:00,37.83,37.87,37.47,37.5,665011.0,37.83,37.87,37.47,37.5,665011.0
2020-04-20 14:30:00,37.5,37.74,37.41,37.45,494971.0,37.5,37.74,37.41,37.45,494971.0
2020-04-20 15:00:00,37.46,37.57,37.35,37.41,619713.0,37.46,37.57,37.35,37.41,619713.0
2020-04-20 15:30:00,37.41,37.6,37.24,37.26,1661766.0,37.41,37.6,37.24,37.26,1661766.0
2020-04-21 09:30:00,36.19,36.63,35.87,36.59,1108532.0,36.19,36.63,35.87,36.59,1108532.0
2020-04-21 10:00:00,36.59,36.6,36.04,36.25,579066.0,36.59,36.6,36.04,36.25,579066.0
2020-04-21 10:30:00,36.26,36.28,35.76,35.8,478230.0,36.26,36.28,35.76,35.8,478230.0
2020-04-21 11:00:00,35.8,35.95,35.65,35.7,747808.0,35.8,35.95,35.65,35.7,747808.0
2020-04-21 11:30:00,35.72,35.8,35.38,35.72,836173.0,35.72,35.8,35.38,35.72,836173.0
2020-04-21 12:00:00,35.72,35.74,35.44,35.48,569131.0,35.72,35.74,35.44,35.48,569131.0
2020-04-21 12:30:00,35.48,35.59,35.38,35.54,347681.0,35.48,35.59,35.38,35.54,347681.0
2020-04-21 13:00:00,35.53,35.65,35.46,35.57,326930.0,35.53,35.65,35.46,35.57,326930.0
2020-04-21 13:30:00,35.56,35.8,35.51,35.61,367761.0,35.56,35.8,35.51,35.61,367761.0
2020-04-21 14:00:00,35.61,35.67,35.41,35.55,375866.0,35.61,35.67,35.41,35.55,375866.0
2020-04-21 14:30:00,35.55,35.57,35.31,35.49,972286.0,35.55,35.57,35.31,35.49,972286.0
2020-04-21 15:00:00,35.49,35.55,35.28,35.37,736951.0,35.49,35.55,35.28,35.37,736951.0
2020-04-21 15:30:00,35.36,35.54,35.0,35.03,2332324.0,35.36,35.54,35.0,35.03,2332324.0
2020-04-22 09:30:00,35.53,35.89,34.37,34.99,1325225.0,35.53,35.89,34.37,34.99,1325225.0
2020-04-22 10:00:00,34.98,35.02,34.68,34.98,887542.0,34.98,35.02,34.68,34.98,887542.0
2020-04-22 10:30:00,34.98,35.01,34.83,34.9,719166.0,34.98,35.01,34.83,34.9,719166.0
2020-04-22 11:00:00,34.9,35.09,34.87,35.01,937207.0,34.9,35.09,34.87,35.01,937207.0
2020-04-22 11:30:00,35.0,35.14,34.95,35.08,765380.0,35.0,35.14,34.95,35.08,765380.0
2020-04-22 12:00:00,35.08,35.47,35.02,35.46,884314.0,35.08,35.47,35.02,35.46,884314.0
2020-04-22 12:30:00,35.46,35.55,35.35,35.38,449115.0,35.46,35.55,35.35,35.38,449115.0
2020-04-22 13:00:00,35.38,35.54,35.3,35.52,295591.0,35.38,35.54,35.3,35.52,295591.0
2020-04-22 13:30:00,35.52,35.58,35.45,35.57,295801.0,35.52,35.58,35.45,35.57,295801.0
2020-04-22 14:00:00,35.57,35.71,35.52,35.61,382556.0,35.57,35.71,35.52,35.61,382556.0
2020-04-22 14:30:00,35.61,35.75,35.59,35.64,332013.0,35.61,35.75,35.59,35.64,332013.0
2020-04-22 15:00:00,35.64,35.7,35.55,35.59,366654.0,35.64,35.7,35.55,35.59,366654.0
2020-04-22 15:30:00,35.59,35.85,35.46,35.48,1150226.0,35.59,35.85,35.46,35.48,1150226.0
2020-04-23 09:30:00,35.89,36.37,35.8,36.14,492030.0,35.89,36.37,35.8,36.14,492030.0
2020-04-23 10:00:00,36.14,36.52,36.13,36.47,694772.0,36.14,36.52,36.13,36.47,694772.0
2020-04-23 10:30:00,36.48,36.76,36.45,36.63,347125.0,36.48,36.76,36.45,36.63,347125.0
2020-04-23 11:00:00,36.64,36.64,36.43,36.54,191711.0,36.64,36.64,36.43,36.54,191711.0
2020-04-23 11:30:00,36.54,36.55,36.3,36.38,265775.0,36.54,36.55,36.3,36.38,265775.0
2020-04-23 12:00:00,36.38,36.47,36.29,36.41,165564.0,36.38,36.47,36.29,36.41,165564.0
2020-04-23 12:30:00,36.41,36.46,36.05,36.41,998781.0,36.41,36.46,36.05,36.41,998781.0
2020-04-23 13:00:00,36.41,36.61,36.41,36.5,369295.0,36.41,36.61,36.41,36.5,369295.0
2020-04-23 13:30:00,36.5,36.55,36.47,36.5,533631.0,36.5,36.55,36.47,36.5,533631.0
2020-04-23 14:00:00,36.5,36.62,36.44,36.59,331101.0,36.5,36.62,36.44,36.59,331101.0
2020-04-23 14:30:00,36.59,36.71,36.49,36.66,342098.0,36.59,36.71,36.49,36.66,342098.0
2020-04-23 15:00:00,36.66,36.68,36.46,36.48,598440.0,36.66,36.68,36.46,36.48,598440.0
2020-04-23 15:30:00,36.48,36.56,36.37,36.42,1393631.0,36.48,36.56,36.37,36.42,1393631.0
2020-04-24 09:30:00,36.78,36.89,36.46,36.56,431881.0,36.78,36.89,36.46,36.56,431881.0
2020-04-24 10:00:00,36.56,36.88,36.56,36.78,383672.0,36.56,36.88,36.56,36.78,383672.0
2020-04-24 10:30:00,36.78,36.84,36.68,36.71,279301.0,36.78,36.84,36.68,36.71,279301.0
2020-04-24 11:00:00,36.7,36.72,36.55,36.61,339639.0,36.7,36.72,36.55,36.61,339639.0
2020-04-24 11:30:00,36.62,36.85,36.58,36.82,310947.0,36.62,36.85,36.58,36.82,310947.0
2020-04-24 12:00:00,36.81,36.88,36.66,36.71,248592.0,36.81,36.88,36.66,36.71,248592.0
2020-04-24 12:30:00,36.71,36.92,36.69,36.84,205958.0,36.71,36.92,36.69,36.84,205958.0
2020-04-24 13:00:00,36.84,36.92,36.79,36.9,297657.0,36.84,36.92,36.79,36.9,297657.0
2020-04-24 13:30:00,36.89,37.08,36.86,37.08,424114.0,36.89,37.08,36.86,37.08,424114.0
2020-04-24 14:00:00,37.08,37.27,37.04,37.27,959007.0,37.08,37.27,37.04,37.27,959007.0
2020-04-24 14:30:00,37.27,37.27,37.13,37.16,666104.0,37.27,37.27,37.13,37.16,666104.0
2020-04-24 15:00:00,37.16,37.16,36.84,37.02,573062.0,37.16,37.16,36.84,37.02,573062.0
2020-04-24 15:30:00,37.02,37.1,36.81,36.89,1291236.0,37.02,37.1,36.81,36.89,1291236.0
2020-04-27 09:30:00,37.18,37.44,36.94,36.99,946074.0,37.18,37.44,36.94,36.99,946074.0
2020-04-27 10:00:00,36.98,37.04,36.78,36.99,945534.0,36.98,37.04,36.78,36.99,945534.0
2020-04-27 10:30:00,37.0,37.01,36.7,36.72,445643.0,37.0,37.01,36.7,36.72,445643.0
2020-04-27 11:00:00,36.72,37.01,36.64,36.98,454746.0,36.72,37.01,36.64,36.98,454746.0
2020-04-27 11:30:00,36.97,37.2,36.96,37.09,387871.0,36.97,37.2,36.96,37.09,387871.0
2020-04-27 12:00:00,37.09,37.13,37.0,37.01,316833.0,37.09,37.13,37.0,37.01,316833.0
2020-04-27 12:30:00,37.02,37.19,37.0,37.16,408279.0,37.02,37.19,37.0,37.16,408279.0
2020-04-27 13:00:00,37.16,37.17,36.98,37.02,308022.0,37.16,37.17,36.98,37.02,308022.0
2020-04-27 13:30:00,37.02,37.09,36.95,37.01,644563.0,37.02,37.09,36.95,37.01,644563.0
2020-04-27 14:00:00,37.01,37.04,36.83,36.9,643551.0,37.01,37.04,36.83,36.9,643551.0
2020-04-27 14:30:00,36.9,37.05,36.84,36.89,609807.0,36.9,37.05,36.84,36.89,609807.0
2020-04-27 15:00:00,36.89,37.06,36.85,37.01,551560.0,36.89,37.06,36.85,37.01,551560.0
2020-04-27 15:30:00,37.02,37.2,36.97,36.97,971543.0,37.02,37.2,36.97,36.97,971543.0
2020-04-28 09:30:00,37.42,37.5,36.63,36.64,894642.0,37.42,37.5,36.63,36.64,894642.0
2020-04-28 10:00:00,36.63,36.78,36.36,36.41,1039963.0,36.63,36.78,36.36,36.41,1039963.0
2020-04-28 10:30:00,36.41,36.46,36.01,36.13,455297.0,36.41,36.46,36.01,36.13,455297.0
2020-04-28 11:00:00,36.13,36.42,36.11,36.36,321394.0,36.13,36.42,36.11,36.36,321394.0
2020-04-28 11:30:00,36.36,36.43,36.24,36.31,358116.0,36.36,36.43,36.24,36.31,358116.0
2020-04-28 12:00:00,36.31,36.43,36.04,36.16,377704.0,36.31,36.43,36.04,36.16,377704.0
2020-04-28 12:30:00,36.15,36.25,36.05,36.2,316483.0,36.15,36.25,36.05,36.2,316483.0
2020-04-28 13:00:00,36.21,36.29,36.05,36.06,345620.0,36.21,36.29,36.05,36.06,345620.0
2020-04-28 13:30:00,36.05,36.26,36.04,36.2,607269.0,36.05,36.26,36.04,36.2,607269.0
2020-04-28 14:00:00,36.21,36.36,36.2,36.34,247590.0,36.21,36.36,36.2,36.34,247590.0
2020-04-28 14:30:00,36.34,36.37,36.17,36.22,321292.0,36.34,36.37,36.17,36.22,321292.0
2020-04-28 15:00:00,36.22,36.3,36.08,36.11,543354.0,36.22,36.3,36.08,36.11,543354.0
2020-04-28 15:30:00,36.11,36.14,35.85,35.92,1493122.0,36.11,36.14,35.85,35.92,1493122.0
2020-04-29 09:30:00,36.99,37.48,36.29,37.17,1479330.0,36.99,37.48,36.29,37.17,1479330.0
2020-04-29 10:00:00,37.14,37.4,36.69,36.76,1193141.0,37.14,37.4,36.69,36.76,1193141.0
2020-04-29 10:30:00,36.76,36.88,36.52,36.79,582018.0,36.76,36.88,36.52,36.79,582018.0
2020-04-29 11:00:00,36.78,36.85,36.48,36.68,418874.0,36.78,36.85,36.48,36.68,418874.0
2020-04-29 11:30:00,36.68,36.76,36.44,36.55,640459.0,36.68,36.76,36.44,36.55,640459.0
2020-04-29 12:00:00,36.55,36.87,36.55,36.8,502568.0,36.55,36.87,36.55,36.8,502568.0
2020-04-29 12:30:00,36.79,37.11,36.76,37.0,714329.0,36.79,37.11,36.76,37.0,714329.0
2020-04-29 13:00:00,37.0,37.12,36.95,37.01,474846.0,37.0,37.12,36.95,37.01,474846.0
2020-04-29 13:30:00,37.01,37.28,36.95,37.2,414094.0,37.01,37.28,36.95,37.2,414094.0
2020-04-29 14:00:00,37.17,37.26,36.77,36.91,473166.0,37.17,37.26,36.77,36.91,473166.0
2020-04-29 14:30:00,36.92,37.26,36.88,37.24,372471.0,36.92,37.26,36.88,37.24,372471.0
2020-04-29 15:00:00,37.25,37.45,37.15,37.44,806411.0,37.25,37.45,37.15,37.44,806411.0
2020-04-29 15:30:00,37.44,37.88,37.37,37.41,2766422.0,37.44,37.88,37.37,37.41,2766422.0
2020-04-30 09:30:00,36.88,37.25,36.69,36.98,579358.0,36.88,37.25,36.69,36.98,579358.0
2020-04-30 10:00:00,36.97,37.3,36.8,37.27,901484.0,36.97,37.3,36.8,37.27,901484.0
2020-04-30 10:30:00,37.27,37.47,37.17,37.39,513581.0,37.27,37.47,37.17,37.39,513581.0
2020-04-30 11:00:00,37.39,37.77,37.39,37.63,602356.0,37.39,37.77,37.39,37.63,602356.0
2020-04-30 11:30:00,37.62,37.71,37.38,37.4,519064.0,37.62,37.71,37.38,37.4,519064.0
2020-04-30 12:00:00,37.39,37.45,37.33,37.41,400967.0,37.39,37.45,37.33,37.41,400967.0
2020-04-30 12:30:00,37.41,37.51,37.28,37.51,364419.0,37.41,37.51,37.28,37.51,364419.0
2020-04-30 13:00:00,37.5,37.71,37.48,37.51,816748.0,37.5,37.71,37.48,37.51,816748.0
2020-04-30 13:30:00,37.51,37.54,37.27,37.34,662636.0,37.51,37.54,37.27,37.34,662636.0
2020-04-30 14:00:00,37.33,37.47,37.22,37.41,333300.0,37.33,37.47,37.22,37.41,333300.0
2020-04-30 14:30:00,37.41,37.51,37.33,37.41,350310.0,37.41,37.51,37.33,37.41,350310.0
2020-04-30 15:00:00,37.41,37.75,37.38,37.7,451046.0,37.41,37.75,37.38,37.7,451046.0
2020-04-30 15:30:00,37.7,37.74,37.44,37.44,1944430.0,37.7,37.74,37.44,37.44,1944430.0
2020-05-01 09:30:00,36.95,36.97,36.22,36.64,773911.0,36.95,36.97,36.22,36.64,773911.0
2020-05-01 10:00:00,36.65,36.75,36.14,36.42,1155293.0,36.65,36.75,36.14,36.42,1155293.0
2020-05-01 10:30:00,36.42,36.53,36.31,36.38,300835.0,36.42,36.53,36.31,36.38,300835.0
2020-05-01 11:00:00,36.38,36.39,36.0,36.02,599109.0,36.38,36.39,36.0,36.02,599109.0
2020-05-01 11:30:00,36.02,36.05,35.82,35.85,301887.0,36.02,36.05,35.82,35.85,301887.0
2020-05-01 12:00:00,35.84,36.07,35.76,35.88,355083.0,35.84,36.07,35.76,35.88,355083.0
2020-05-01 12:30:00,35.88,36.02,35.78,35.98,258016.0,35.88,36.02,35.78,35.98,258016.0
2020-05-01 13:00:00,35.99,36.08,35.86,36.01,177110.0,35.99,36.08,35.86,36.01,177110.0
2020-05-01 13:30:00,36.01,36.13,35.98,36.09,228117.0,36.01,36.13,35.98,36.09,228117.0
2020-05-01 14:00:00,36.08,36.15,35.96,36.11,178863.0,36.08,36.15,35.96,36.11,178863.0
2020-05-01 14:30:00,36.12,36.12,36.01,36.04,246767.0,36.12,36.12,36.01,36.04,246767.0
2020-05-01 15:00:00,36.04,36.17,35.95,36.05,367660.0,36.04,36.17,35.95,36.05,367660.0
2020-05-01 15:30:00,36.05,36.06,35.83,35.99,1058021.0,36.05,36.06,35.83,35.99,1058021.0
2020-05-04 09:30:00,35.71,35.82,35.44,35.73,563765.0,35.71,35.82,35.44,35.73,563765.0
2020-05-04 10:00:00,35.72,36.02,35.61,35.73,308113.0,35.72,36.02,35.61,35.73,308113.0
2020-05-04 10:30:00,35.73,35.77,35.59,35.69,253993.0,35.73,35.77,35.59,35.69,253993.0
2020-05-04 11:00:00,35.69,35.93,35.66,35.84,185866.0,35.69,35.93,35.66,35.84,185866.0
2020-05-04 11:30:00,35.84,36.06,35.75,35.95,596537.0,35.84,36.06,35.75,35.95,596537.0
2020-05-04 12:00:00,35.95,36.04,35.85,35.95,175142.0,35.95,36.04,35.85,35.95,175142.0
2020-05-04 12:30:00,35.95,35.98,35.66,35.68,195459.0,35.95,35.98,35.66,35.68,195459.0
2020-05-04 13:00:00,35.68,35.74,35.58,35.62,180694.0,35.68,35.74,35.58,35.62,180694.0
2020-05-04 13:30:00,35.62,35.72,35.6,35.7,148075.0,35.62,35.72,35.6,35.7,148075.0
2020-05-04 14:00:00,35.7,35.76,35.66,35.68,168635.0,35.7,35.76,35.66,35.68,168635.0
2020-05-04 14:30:00,35.68,35.73,35.53,35.65,231720.0,35.68,35.73,35.53,35.65,231720.0
2020-05-04 15:00:00,35.65,35.87,35.64,35.8,244909.0,35.65,35.87,35.64,35.8,244909.0
2020-05-04 15:30:00,35.8,35.96,35.73,35.84,526448.0,35.8,35.96,35.73,35.84,526448.0
2020-05-05 09:30:00,36.06,36.77,36.06,36.75,571724.0,36.06,36.77,36.06,36.75,571724.0
2020-05-05 10:00:00,36.75,37.03,36.68,36.73,476871.0,36.75,37.03,36.68,36.73,476871.0
2020-05-05 10:30:00,36.73,37.0,36.68,37.0,305342.0,36.73,37.0,36.68,37.0,305342.0
2020-05-05 11:00:00,36.99,37.18,36.97,37.12,183002.0,36.99,37.18,36.97,37.12,183002.0
2020-05-05 11:30:00,37.12,37.3,37.1,37.29,234789.0,37.12,37.3,37.1,37.29,234789.0
2020-05-05 12:00:00,37.29,37.37,37.21,37.28,492505.0,37.29,37.37,37.21,37.28,492505.0
2020-05-05 12:30:00,37.28,37.3,37.19,37.21,831721.0,37.28,37.3,37.19,37.21,831721.0
2020-05-05 13:00:00,37.21,37.24,37.05,37.1,303346.0,37.21,37.24,37.05,37.1,303346.0
2020-05-05 13:30:00,37.1,37.13,37.0,37.08,247575.0,37.1,37.13,37.0,37.08,247575.0
2020-05-05 14:00:00,37.08,37.11,36.98,37.09,265284.0,37.08,37.11,36.98,37.09,265284.0
2020-05-05 14:30:00,37.09,37.18,36.99,37.18,271772.0,37.09,37.18,36.99,37.18,271772.0
2020-05-05 15:00:00,37.18,37.2,36.87,36.93,379282.0,37.18,37.2,36.87,36.93,379282.0
2020-05-05 15:30:00,36.92,36.99,36.75,36.81,1077438.0,36.92,36.99,36.75,36.81,1077438.0
2020-05-06 09:30:00,37.0,37.12,36.26,36.49,630958.0,37.0,37.12,36.26,36.49,630958.0
2020-05-06 10:00:00,36.49,36.56,36.32,36.51,697844.0,36.49,36.56,36.32,36.51,697844.0
2020-05-06 10:30:00,36.51,36.79,36.48,36.61,473527.0,36.51,36.79,36.48,36.61,473527.0
2020-05-06 11:00:00,36.61,36.68,36.3,36.55,568756.0,36.61,36.68,36.3,36.55,568756.0
2020-05-06 11:30:00,36.55,36.64,36.46,36.54,392760.0,36.55,36.64,36.46,36.54,392760.0
2020-05-06 12:00:00,36.54,36.71,36.47,36.65,281207.0,36.54,36.71,36.47,36.65,281207.0
2020-05-06 12:30:00,36.65,36.67,36.44,36.46,144117.0,36.65,36.67,36.44,36.46,144117.0
2020-05-06 13:00:00,36.46,36.56,36.41,36.49,263374.0,36.46,36.56,36.41,36.49,263374.0
2020-05-06 13:30:00,36.5,36.54,36.44,36.46,173152.0,36.5,36.54,36.44,36.46,173152.0
2020-05-06 14:00:00,36.46,36.46,36.22,36.23,177796.0,36.46,36.46,36.22,36.23,177796.0
2020-05-06 14:30:00,36.23,36.34,36.19,36.2,348335.0,36.23,36.34,36.19,36.2,348335.0
2020-05-06 15:00:00,36.2,36.27,36.11,36.15,267292.0,36.2,36.27,36.11,36.15,267292.0
2020-05-06 15:30:00,36.14,36.14,35.87,35.88,753353.0,36.14,36.14,35.87,35.88,753353.0
2020-05-07 09:30:00,36.55,36.98,36.38,36.9,468859.0,36.55,36.98,36.38,36.9,468859.0
2020-05-07 10:00:00,36.9,37.06,36.66,36.87,457421.0,36.9,37.06,36.66,36.87,457421.0
2020-05-07 10:30:00,36.88,37.04,36.82,36.86,489147.0,36.88,37.04,36.82,36.86,489147.0
2020-05-07 11:00:00,36.86,37.0,36.82,36.9,682730.0,36.86,37.0,36.82,36.9,682730.0
2020-05-07 11:30:00,36.9,37.09,36.86,37.02,522913.0,36.9,37.09,36.86,37.02,522913.0
2020-05-07 12:00:00,37.02,37.08,36.93,36.98,630157.0,37.02,37.08,36.93,36.98,630157.0
2020-05-07 12:30:00,36.98,37.02,36.92,37.02,264145.0,36.98,37.02,36.92,37.02,264145.0
2020-05-07 13:00:00,37.02,37.03,36.94,36.95,532370.0,37.02,37.03,36.94,36.95,532370.0
2020-05-07 13:30:00,36.95,36.98,36.86,36.91,216299.0,36.95,36.98,36.86,36.91,216299.0
2020-05-07 14:00:00,36.91,37.04,36.89,37.0,337322.0,36.91,37.04,36.89,37.0,337322.0
2020-05-07 14:30:00,36.99,37.07,36.95,37.01,1101259.0,36.99,37.07,36.95,37.01,1101259.0
2020-05-07 15:00:00,36.99,37.06,36.95,37.05,657154.0,36.99,37.06,36.95,37.05,657154.0
2020-05-07 15:30:00,37.05,37.07,36.9,37.01,1297034.0,37.05,37.07,36.9,37.01,1297034.0
2020-05-08 09:30:00,37.5,37.65,37.15,37.34,434132.0,37.5,37.65,37.15,37.34,434132.0
2020-05-08 10:00:00,37.36,37.52,37.32,37.5,700346.0,37.36,37.52,37.32,37.5,700346.0
2020-05-08 10:30:00,37.5,37.6,37.4,37.48,712760.0,37.5,37.6,37.4,37.48,712760.0
2020-05-08 11:00:00,37.49,37.95,37.46,37.92,621229.0,37.49,37.95,37.46,37.92,621229.0
2020-05-08 11:30:00,37.93,38.26,37.9,38.09,920816.0,37.93,38.26,37.9,38.09,920816.0
2020-05-08 12:00:00,38.09,38.32,38.09,38.3,520404.0,38.09,38.32,38.09,38.3,520404.0
2020-05-08 12:30:00,38.3,38.35,38.23,38.25,732080.0,38.3,38.35,38.23,38.25,732080.0
2020-05-08 13:00:00,38.24,38.3,38.11,38.13,727279.0,38.24,38.3,38.11,38.13,727279.0
2020-05-08 13:30:00,38.12,38.17,37.99,38.08,477489.0,38.12,38.17,37.99,38.08,477489.0
2020-05-08 14:00:00,38.08,38.1,38.0,38.07,483125.0,38.08,38.1,38.0,38.07,483125.0
2020-05-08 14:30:00,38.07,38.08,37.73,37.93,377434.0,38.07,38.08,37.73,37.93,377434.0
2020-05-08 15:00:00,37.93,38.03,37.8,38.02,730765.0,37.93,38.03,37.8,38.02,730765.0
2020-05-08 15:30:00,38.02,38.36,37.99,38.19,1355887.0,38.02,38.36,37.99,38.19,1355887.0
2020-05-11 09:30:00,37.86,37.88,37.38,37.43,884128.0,37.86,37.88,37.38,37.43,884128.0
2020-05-11 10:00:00,37.43,37.49,37.17,37.19,526313.0,37.43,37.49,37.17,37.19,526313.0
2020-05-11 10:30:00,37.18,37.33,37.13,37.3,602265.0,37.18,37.33,37.13,37.3,602265.0
2020-05-11 11:00:00,37.3,37.37,37.01,37.31,444928.0,37.3,37.37,37.01,37.31,444928.0
2020-05-11 11:30:00,37.3,37.41,37.27,37.39,223916.0,37.3,37.41,37.27,37.39,223916.0
2020-05-11 12:00:00,37.39,37.72,37.34,37.72,304150.0,37.39,37.72,37.34,37.72,304150.0
2020-05-11 12:30:00,37.72,38.07,37.7,38.07,476597.0,37.72,38.07,37.7,38.07,476597.0
2020-05-11 13:00:00,38.07,38.17,38.02,38.13,324728.0,38.07,38.17,38.02,38.13,324728.0
2020-05-11 13:30:00,38.13,38.33,38.04,38.05,329008.0,38.13,38.33,38.04,38.05,329008.0
2020-05-11 14:00:00,38.05,38.09,37.97,38.05,257356.0,38.05,38.09,37.97,38.05,257356.0
2020-05-11 14:30:00,38.05,38.13,37.97,38.0,466340.0,38.05,38.13,37.97,38.0,466340.0
2020-05-11 15:00:00,38.0,38.05,37.87,37.91,414102.0,38.0,38.05,37.87,37.91,414102.0
2020-05-11 15:30:00,37.91,37.96,37.76,37.78,946264.0,37.91,37.96,37.76,37.78,946264.0
2020-05-12 09:30:00,37.91,37.95,37.37,37.37,726176.0,37.91,37.95,37.37,37.37,726176.0
2020-05-12 10:00:00,37.37,37.41,37.13,37.35,1018428.0,37.37,37.41,37.13,37.35,1018428.0
2020-05-12 10:30:00,37.35,37.67,37.27,37.66,471949.0,37.35,37.67,37.27,37.66,471949.0
2020-05-12 11:00:00,37.66,37.73,37.55,37.6,346959.0,37.66,37.73,37.55,37.6,346959.0
2020-05-12 11:30:00,37.6,37.68,37.53,37.66,202981.0,37.6,37.68,37.53,37.66,202981.0
2020-05-12 12:00:00,37.67,37.74,37.59,37.64,173849.0,37.67,37.74,37.59,37.64,173849.0
2020-05-12 12:30:00,37.63,37.72,37.62,37.66,202933.0,37.63,37.72,37.62,37.66,202933.0
2020-05-12 13:00:00,37.66,37.68,37.42,37.47,248960.0,37.66,37.68,37.42,37.47,248960.0
2020-05-12 13:30:00,37.47,37.59,37.45,37.54,225200.0,37.47,37.59,37.45,37.54,225200.0
2020-05-12 14:00:00,37.54,37.56,37.3,37.35,734905.0,37.54,37.56,37.3,37.35,734905.0
2020-05-12 14:30:00,37.35,37.52,37.32,37.51,321473.0,37.35,37.52,37.32,37.51,321473.0
2020-05-12 15:00:00,37.5,37.51,37.19,37.2,645641.0,37.5,37.51,37.19,37.2,645641.0
2020-05-12 15:30:00,37.2,37.27,36.98,36.98,1322811.0,37.2,37.27,36.98,36.98,1322811.0
2020-05-13 09:30:00,36.85,36.94,36.37,36.65,592247.0,36.85,36.94,36.37,36.65,592247.0
2020-05-13 10:00:00,36.64,36.69,36.14,36.32,596280.0,36.64,36.69,36.14,36.32,596280.0
2020-05-13 10:30:00,36.33,36.62,36.25,36.29,214159.0,36.33,36.62,36.25,36.29,214159.0
2020-05-13 11:00:00,36.29,36.34,36.0,36.1,393040.0,36.29,36.34,36.0,36.1,393040.0
2020-05-13 11:30:00,36.1,36.19,35.8,35.86,634378.0,36.1,36.19,35.8,35.86,634378.0
2020-05-13 12:00:00,35.86,35.87,35.47,35.57,548175.0,35.86,35.87,35.47,35.57,548175.0
2020-05-13 12:30:00,35.57,35.75,35.53,35.69,697366.0,35.57,35.75,35.53,35.69,697366.0
2020-05-13 13:00:00,35.7,35.82,35.54,35.74,249848.0,35.7,35.82,35.54,35.74,249848.0
2020-05-13 13:30:00,35.73,35.81,35.63,35.66,424976.0,35.73,35.81,35.63,35.66,424976.0
2020-05-13 14:00:00,35.66,35.85,35.55,35.64,309153.0,35.66,35.85,35.55,35.64,309153.0
2020-05-13 14:30:00,35.64,35.69,35.53,35.54,257056.0,35.64,35.69,35.53,35.54,257056.0
2020-05-13 15:00:00,35.54,35.71,35.48,35.63,337684.0,35.54,35.71,35.48,35.63,337684.0
2020-05-13 15:30:00,35.63,35.84,35.59,35.77,1354798.0,35.63,35.84,35.59,35.77,1354798.0
2020-05-14 09:30:00,35.32,35.38,34.81,34.83,499174.0,35.32,35.38,34.81,34.83,499174.0
2020-05-14 10:00:00,34.82,34.83,34.59,34.66,447772.0,34.82,34.83,34.59,34.66,447772.0
2020-05-14 10:30:00,34.66,35.07,34.52,34.93,556430.0,34.66,35.07,34.52,34.93,556430.0
2020-05-14 11:00:00,34.94,35.19,34.87,34.95,372263.0,34.94,35.19,34.87,34.95,372263.0
2020-05-14 11:30:00,34.97,35.07,34.75,34.84,229234.0,34.97,35.07,34.75,34.84,229234.0
2020-05-14 12:00:00,34.85,35.07,34.79,35.02,241166.0,34.85,35.07,34.79,35.02,241166.0
2020-05-14 12:30:00,35.03,35.24,34.94,35.23,313793.0,35.03,35.24,34.94,35.23,313793.0
2020-05-14 13:00:00,35.23,35.31,35.11,35.25,243247.0,35.23,35.31,35.11,35.25,243247.0
2020-05-14 13:30:00,35.24,35.3,35.07,35.09,308997.0,35.24,35.3,35.07,35.09,308997.0
2020-05-14 14:00:00,35.08,35.12,34.97,35.11,121722.0,35.08,35.12,34.97,35.11,121722.0
2020-05-14 14:30:00,35.11,35.13,34.88,35.05,164989.0,35.11,35.13,34.88,35.05,164989.0
2020-05-14 15:00:00,35.05,35.31,35.02,35.28,283554.0,35.05,35.31,35.02,35.28,283554.0
2020-05-14 15:30:00,35.29,35.83,35.21,35.5,1130500.0,35.29,35.83,35.21,35.5,1130500.0
2020-05-15 09:30:00,35.28,35.29,34.88,35.27,784486.0,35.28,35.29,34.88,35.27,784486.0
2020-05-15 10:00:00,35.27,35.32,35.09,35.12,348504.0,35.27,35.32,35.09,35.12,348504.0
2020-05-15 10:30:00,35.1,35.11,34.56,34.57,381078.0,35.1,35.11,34.56,34.57,381078.0
2020-05-15 11:00:00,34.57,34.6,34.39,34.5,714784.0,34.57,34.6,34.39,34.5,714784.0
2020-05-15 11:30:00,34.5,34.59,34.22,34.57,869488.0,34.5,34.59,34.22,34.57,869488.0
2020-05-15 12:00:00,34.57,34.6,34.29,34.44,1017666.0,34.57,34.6,34.29,34.44,1017666.0
2020-05-15 12:30:00,34.44,34.5,34.29,34.48,615410.0,34.44,34.5,34.29,34.48,615410.0
2020-05-15 13:00:00,34.48,34.64,34.44,34.6,539686.0,34.48,34.64,34.44,34.6,539686.0
2020-05-15 13:30:00,34.59,34.66,34.47,34.61,383858.0,34.59,34.66,34.47,34.61,383858.0
2020-05-15 14:00:00,34.61,34.74,34.6,34.65,425667.0,34.61,34.74,34.6,34.65,425667.0
2020-05-15 14:30:00,34.64,34.66,34.49,34.57,412482.0,34.64,34.66,34.49,34.57,412482.0
2020-05-15 15:00:00,34.57,34.74,34.53,34.66,543547.0,34.57,34.74,34.53,34.66,543547.0
2020-05-15 15:30:00,34.67,34.87,34.55,34.83,1615264.0,34.67,34.87,34.55,34.83,1615264.0
2020-05-18 09:30:00,35.76,36.87,35.76,36.24,2342923.0,35.76,36.87,35.76,36.24,2342923.0
2020-05-18 10:00:00,36.23,36.61,36.23,36.43,1655864.0,36.23,36.61,36.23,36.43,1655864.0
2020-05-18 10:30:00,36.42,36.6,36.32,36.5,658957.0,36.42,36.6,36.32,36.5,658957.0
2020-05-18 11:00:00,36.5,36.62,36.43,36.49,729940.0,36.5,36.62,36.43,36.49,729940.0
2020-05-18 11:30:00,36.49,36.6,36.41,36.5,1183285.0,36.49,36.6,36.41,36.5,1183285.0
2020-05-18 12:00:00,36.5,36.6,36.4,36.47,608123.0,36.5,36.6,36.4,36.47,608123.0
2020-05-18 12:30:00,36.47,36.47,36.22,36.23,421346.0,36.47,36.47,36.22,36.23,421346.0
2020-05-18 13:00:00,36.23,36.57,36.23,36.49,631280.0,36.23,36.57,36.23,36.49,631280.0
2020-05-18 13:30:00,36.49,36.52,36.41,36.51,240554.0,36.49,36.52,36.41,36.51,240554.0
2020-05-18 14:00:00,36.51,36.57,36.48,36.52,310977.0,36.51,36.57,36.48,36.52,310977.0
2020-05-18 14:30:00,36.52,36.56,36.44,36.46,356214.0,36.52,36.56,36.44,36.46,356214.0
2020-05-18 15:00:00,36.47,36.62,36.44,36.59,1216516.0,36.47,36.62,36.44,36.59,1216516.0
2020-05-18 15:30:00,36.59,36.67,36.33,36.39,1622292.0,36.59,36.67,36.33,36.39,1622292.0
2020-05-19 09:30:00,36.39,36.57,36.13,36.24,1073906.0,36.39,36.57,36.13,36.24,1073906.0
2020-05-19 10:00:00,36.25,36.29,36.09,36.13,682554.0,36.25,36.29,36.09,36.13,682554.0
2020-05-19 10:30:00,36.14,36.25,36.0,36.16,1018658.0,36.14,36.25,36.0,36.16,1018658.0
2020-05-19 11:00:00,36.16,36.26,36.12,36.13,1596234.0,36.16,36.26,36.12,36.13,1596234.0
2020-05-19 11:30:00,36.11,36.13,35.89,35.95,608429.0,36.11,36.13,35.89,35.95,608429.0
2020-05-19 12:00:00,35.95,36.02,35.86,35.89,344661.0,35.95,36.02,35.86,35.89,344661.0
2020-05-19 12:30:00,35.89,35.92,35.6,35.66,574873.0,35.89,35.92,35.6,35.66,574873.0
2020-05-19 13:00:00,35.66,35.83,35.62,35.75,665716.0,35.66,35.83,35.62,35.75,665716.0
2020-05-19 13:30:00,35.75,35.83,35.65,35.83,415493.0,35.75,35.83,35.65,35.83,415493.0
2020-05-19 14:00:00,35.83,36.2,35.8,36.05,829964.0,35.83,36.2,35.8,36.05,829964.0
2020-05-19 14:30:00,36.04,36.12,35.71,35.76,561602.0,36.04,36.12,35.71,35.76,561602.0
2020-05-19 15:00:00,35.76,36.0,35.71,35.86,400293.0,35.76,36.0,35.71,35.86,400293.0
2020-05-19 15:30:00,35.86,35.87,35.4,35.41,1270927.0,35.86,35.87,35.4,35.41,1270927.0
2020-05-20 09:30:00,35.92,36.2,35.77,36.2,1154050.0,35.92,36.2,35.77,36.2,1154050.0
2020-05-20 10:00:00,36.22,36.75,36.18,36.71,981285.0,36.22,36.75,36.18,36.71,981285.0
2020-05-20 10:30:00,36.72,36.92,36.63,36.8,489720.0,36.72,36.92,36.63,36.8,489720.0
2020-05-20 11:00:00,36.8,36.98,36.77,36.92,635827.0,36.8,36.98,36.77,36.92,635827.0
2020-05-20 11:30:00,36.92,36.95,36.75,36.77,266233.0,36.92,36.95,36.75,36.77,266233.0
2020-05-20 12:00:00,36.78,36.81,36.62,36.68,511747.0,36.78,36.81,36.62,36.68,511747.0
2020-05-20 12:30:00,36.68,36.87,36.67,36.77,519965.0,36.68,36.87,36.67,36.77,519965.0
2020-05-20 13:00:00,36.78,36.89,36.73,36.84,314814.0,36.78,36.89,36.73,36.84,314814.0
2020-05-20 13:30:00,36.85,37.11,36.85,36.98,433717.0,36.85,37.11,36.85,36.98,433717.0
2020-05-20 14:00:00,36.97,37.05,36.93,37.04,504062.0,36.97,37.05,36.93,37.04,504062.0
2020-05-20 14:30:00,37.04,37.26,37.02,37.23,553074.0,37.04,37.26,37.02,37.23,553074.0
2020-05-20 15:00:00,37.23,37.49,37.19,37.37,936956.0,37.23,37.49,37.19,37.37,936956.0
2020-05-20 15:30:00,37.37,37.39,37.08,37.19,1720026.0,37.37,37.39,37.08,37.19,1720026.0
2020-05-21 09:30:00,35.52,36.13,35.08,35.4,1930306.0,35.52,36.13,35.08,35.4,1930306.0
2020-05-21 10:00:00,35.39,35.48,35.12,35.41,962134.0,35.39,35.48,35.12,35.41,962134.0
2020-05-21 10:30:00,35.4,35.41,35.11,35.26,1290897.0,35.4,35.41,35.11,35.26,1290897.0
2020-05-21 11:00:00,35.25,35.31,34.71,34.78,1927506.0,35.25,35.31,34.71,34.78,1927506.0
2020-05-21 11:30:00,34.78,34.86,34.54,34.6,1051792.0,34.78,34.86,34.54,34.6,1051792.0
2020-05-21 12:00:00,34.6,34.79,34.6,34.66,860913.0,34.6,34.79,34.6,34.66,860913.0
2020-05-21 12:30:00,34.66,34.68,34.45,34.52,1056003.0,34.66,34.68,34.45,34.52,1056003.0
2020-05-21 13:00:00,34.52,34.84,34.5,34.74,1316053.0,34.52,34.84,34.5,34.74,1316053.0
2020-05-21 13:30:00,34.74,34.96,34.73,34.8,926080.0,34.74,34.96,34.73,34.8,926080.0
2020-05-21 14:00:00,34.79,35.07,34.77,34.97,881799.0,34.79,35.07,34.77,34.97,881799.0
2020-05-21 14:30:00,34.97,35.13,34.76,35.01,1315159.0,34.97,35.13,34.76,35.01,1315159.0
2020-05-21 15:00:00,35.01,35.41,35.01,35.41,1608994.0,35.01,35.41,35.01,35.41,1608994.0
2020-05-21 15:30:00,35.41,35.68,34.72,34.81,5503583.0,35.41,35.68,34.72,34.81,5503583.0
2020-05-22 09:30:00,35.57,36.01,35.27,35.97,5433730.0,35.57,36.01,35.27,35.97,5433730.0
2020-05-22 10:00:00,35.97,36.17,35.82,36.09,2991604.0,35.97,36.17,35.82,36.09,2991604.0
2020-05-22 10:30:00,36.09,36.32,35.97,36.03,3393021.0,36.09,36.32,35.97,36.03,3393021.0
2020-05-22 11:00:00,36.02,36.15,35.67,35.7,928841.0,36.02,36.15,35.67,35.7,928841.0
2020-05-22 11:30:00,35.71,35.87,35.64,35.68,753498.0,35.71,35.87,35.64,35.68,753498.0
2020-05-22 12:00:00,35.68,35.88,35.65,35.83,623971.0,35.68,35.88,35.65,35.83,623971.0
2020-05-22 12:30:00,35.84,36.04,35.79,35.95,1097394.0,35.84,36.04,35.79,35.95,1097394.0
2020-05-22 13:00:00,35.94,36.04,35.85,35.86,745022.0,35.94,36.04,35.85,35.86,745022.0
2020-05-22 13:30:00,35.85,35.91,35.83,35.88,545919.0,35.85,35.91,35.83,35.88,545919.0
2020-05-22 14:00:00,35.88,35.98,35.85,35.9,596509.0,35.88,35.98,35.85,35.9,596509.0
2020-05-22 14:30:00,35.9,35.92,35.76,35.83,921979.0,35.9,35.92,35.76,35.83,921979.0
2020-05-22 15:00:00,35.84,35.93,35.75,35.8,735159.0,35.84,35.93,35.75,35.8,735159.0
2020-05-22 15:30:00,35.8,35.96,35.79,35.92,2182720.0,35.8,35.96,35.79,35.92,2182720.0
2020-05-26 09:30:00,37.03,37.03,36.02,36.05,1036460.0,37.03,37.03,36.02,36.05,1036460.0
2020-05-26 10:00:00,36.03,36.07,35.86,36.04,548365.0,36.03,36.07,35.86,36.04,548365.0
2020-05-26 10:30:00,36.04,36.25,35.99,36.11,826647.0,36.04,36.25,35.99,36.11,826647.0
2020-05-26 11:00:00,36.11,36.33,36.09,36.21,490849.0,36.11,36.33,36.09,36.21,490849.0
2020-05-26 11:30:00,36.2,36.22,35.99,36.04,549838.0,36.2,36.22,35.99,36.04,549838.0
2020-05-26 12:00:00,36.04,36.24,35.97,36.24,460832.0,36.04,36.24,35.97,36.24,460832.0
2020-05-26 12:30:00,36.24,36.34,36.23,36.31,392958.0,36.24,36.34,36.23,36.31,392958.0
2020-05-26 13:00:00,36.32,36.39,36.29,36.39,367838.0,36.32,36.39,36.29,36.39,367838.0
2020-05-26 13:30:00,36.39,36.49,36.32,36.39,551401.0,36.39,36.49,36.32,36.39,551401.0
2020-05-26 14:00:00,36.39,36.5,36.3,36.46,556608.0,36.39,36.5,36.3,36.46,556608.0
2020-05-26 14:30:00,36.45,36.56,36.38,36.41,529837.0,36.45,36.56,36.38,36.41,529837.0
2020-05-26 15:00:00,36.4,36.45,36.34,36.36,635340.0,36.4,36.45,36.34,36.36,635340.0
2020-05-26 15:30:00,36.36,36.39,36.11,36.2,1661283.0,36.36,36.39,36.11,36.2,1661283.0
2020-05-27 09:30:00,36.43,36.55,36.13,36.38,847912.0,36.43,36.55,36.13,36.38,847912.0
2020-05-27 10:00:00,36.39,36.63,36.25,36.31,732132.0,36.39,36.63,36.25,36.31,732132.0
2020-05-27 10:30:00,36.31,36.31,36.03,36.19,808693.0,36.31,36.31,36.03,36.19,808693.0
2020-05-27 11:00:00,36.19,36.19,36.01,36.12,447571.0,36.19,36.19,36.01,36.12,447571.0
2020-05-27 11:30:00,36.13,36.34,36.09,36.27,387524.0,36.13,36.34,36.09,36.27,387524.0
2020-05-27 12:00:00,36.27,36.45,36.24,36.38,523373.0,36.27,36.45,36.24,36.38,523373.0
2020-05-27 12:30:00,36.38,36.46,36.32,36.34,275705.0,36.38,36.46,36.32,36.34,275705.0
2020-05-27 13:00:00,36.34,36.43,36.24,36.4,229013.0,36.34,36.43,36.24,36.4,229013.0
2020-05-27 13:30:00,36.41,36.57,36.32,36.52,303417.0,36.41,36.57,36.32,36.52,303417.0
2020-05-27 14:00:00,36.52,36.73,36.52,36.69,373261.0,36.52,36.73,36.52,36.69,373261.0
2020-05-27 14:30:00,36.7,36.83,36.65,36.8,364436.0,36.7,36.83,36.65,36.8,364436.0
2020-05-27 15:00:00,36.8,36.95,36.78,36.91,737659.0,36.8,36.95,36.78,36.91,737659.0
2020-05-27 15:30:00,36.9,37.17,36.84,37.14,1477823.0,36.9,37.17,36.84,37.14,1477823.0
2020-05-28 09:30:00,37.47,37.67,37.11,37.44,993378.0,37.47,37.67,37.11,37.44,993378.0
2020-05-28 10:00:00,37.44,37.5,37.29,37.41,301992.0,37.44,37.5,37.29,37.41,301992.0
2020-05-28 10:30:00,37.43,37.94,37.41,37.91,449836.0,37.43,37.94,37.41,37.91,449836.0
2020-05-28 11:00:00,37.92,37.99,37.74,37.89,464840.0,37.92,37.99,37.74,37.89,464840.0
2020-05-28 11:30:00,37.89,37.91,37.66,37.72,592891.0,37.89,37.91,37.66,37.72,592891.0
2020-05-28 12:00:00,37.72,37.82,37.68,37.8,1214789.0,37.72,37.82,37.68,37.8,1214789.0
2020-05-28 12:30:00,37.8,37.91,37.77,37.9,239939.0,37.8,37.91,37.77,37.9,239939.0
2020-05-28 13:00:00,37.91,37.95,37.79,37.87,214106.0,37.91,37.95,37.79,37.87,214106.0
2020-05-28 13:30:00,37.87,37.9,37.82,37.86,460822.0,37.87,37.9,37.82,37.86,460822.0
2020-05-28 14:00:00,37.86,37.93,37.71,37.73,244824.0,37.86,37.93,37.71,37.73,244824.0
2020-05-28 14:30:00,37.74,37.89,37.68,37.89,420812.0,37.74,37.89,37.68,37.89,420812.0
2020-05-28 15:00:00,37.88,37.92,37.7,37.7,407581.0,37.88,37.92,37.7,37.7,407581.0
2020-05-28 15:30:00,37.7,37.75,37.38,37.45,1365998.0,37.7,37.75,37.38,37.45,1365998.0
2020-05-29 09:30:00,37.68,37.76,37.42,37.5,887096.0,37.68,37.76,37.42,37.5,887096.0
2020-05-29 10:00:00,37.51,37.61,37.0,37.07,1049490.0,37.51,37.61,37.0,37.07,1049490.0
2020-05-29 10:30:00,37.07,37.12,36.71,36.71,417283.0,37.07,37.12,36.71,36.71,417283.0
2020-05-29 11:00:00,36.71,37.16,36.7,37.14,512687.0,36.71,37.16,36.7,37.14,512687.0
2020-05-29 11:30:00,37.14,37.18,37.0,37.12,282761.0,37.14,37.18,37.0,37.12,282761.0
2020-05-29 12:00:00,37.13,37.18,37.03,37.16,333851.0,37.13,37.18,37.03,37.16,333851.0
2020-05-29 12:30:00,37.16,37.35,36.97,37.27,306573.0,37.16,37.35,36.97,37.27,306573.0
2020-05-29 13:00:00,37.27,37.39,37.24,37.3,290709.0,37.27,37.39,37.24,37.3,290709.0
2020-05-29 13:30:00,37.3,37.34,37.19,37.27,250772.0,37.3,37.34,37.19,37.27,250772.0
2020-05-29 14:00:00,37.27,37.48,37.2,37.47,301123.0,37.27,37.48,37.2,37.47,301123.0
2020-05-29 14:30:00,37.48,37.64,37.16,37.61,549579.0,37.48,37.64,37.16,37.61,549579.0
2020-05-29 15:00:00,37.62,37.7,37.51,37.59,509138.0,37.62,37.7,37.51,37.59,509138.0
2020-05-29 15:30:00,37.6,38.04,37.56,37.95,1495466.0,37.6,38.04,37.56,37.95,1495466.0
2020-06-01 09:30:00,37.71,38.18,37.68,37.69,663569.0,37.71,38.18,37.68,37.69,663569.0
2020-06-01 10:00:00,37.69,37.76,37.55,37.59,315856.0,37.69,37.76,37.55,37.59,315856.0
2020-06-01 10:30:00,37.59,37.8,37.58,37.7,235346.0,37.59,37.8,37.58,37.7,235346.0
2020-06-01 11:00:00,37.7,37.73,37.48,37.5,243901.0,37.7,37.73,37.48,37.5,243901.0
2020-06-01 11:30:00,37.49,37.65,37.44,37.61,161461.0,37.49,37.65,37.44,37.61,161461.0
2020-06-01 12:00:00,37.61,37.71,37.57,37.67,127230.0,37.61,37.71,37.57,37.67,127230.0
2020-06-01 12:30:00,37.67,37.78,37.63,37.71,140595.0,37.67,37.78,37.63,37.71,140595.0
2020-06-01 13:00:00,37.71,37.76,37.64,37.66,161317.0,37.71,37.76,37.64,37.66,161317.0
2020-06-01 13:30:00,37.65,37.72,37.54,37.65,521834.0,37.65,37.72,37.54,37.65,521834.0
2020-06-01 14:00:00,37.65,37.66,37.5,37.54,371348.0,37.65,37.66,37.5,37.54,371348.0
2020-06-01 14:30:00,37.53,37.63,37.5,37.54,425698.0,37.53,37.63,37.5,37.54,425698.0
2020-06-01 15:00:00,37.55,37.66,37.42,37.62,460161.0,37.55,37.66,37.42,37.62,460161.0
2020-06-01 15:30:00,37.62,37.69,37.48,37.51,757953.0,37.62,37.69,37.48,37.51,757953.0
2020-06-02 09:30:00,37.62,37.93,37.48,37.87,612684.0,37.62,37.93,37.48,37.87,612684.0
2020-06-02 10:00:00,37.88,37.93,37.63,37.66,896989.0,37.88,37.93,37.63,37.66,896989.0
2020-06-02 10:30:00,37.67,37.85,37.67,37.68,422081.0,37.67,37.85,37.67,37.68,422081.0
2020-06-02 11:00:00,37.68,37.77,37.58,37.66,691479.0,37.68,37.77,37.58,37.66,691479.0
2020-06-02 11:30:00,37.66,37.75,37.6,37.72,371816.0,37.66,37.75,37.6,37.72,371816.0
2020-06-02 12:00:00,37.71,37.78,37.71,37.77,252746.0,37.71,37.78,37.71,37.77,252746.0
2020-06-02 12:30:00,37.77,37.77,37.66,37.68,116322.0,37.77,37.77,37.66,37.68,116322.0
2020-06-02 13:00:00,37.68,37.81,37.67,37.77,141206.0,37.68,37.81,37.67,37.77,141206.0
2020-06-02 13:30:00,37.77,37.82,37.68,37.76,834656.0,37.77,37.82,37.68,37.76,834656.0
2020-06-02 14:00:00,37.76,37.76,37.58,37.62,1228089.0,37.76,37.76,37.58,37.62,1228089.0
2020-06-02 14:30:00,37.62,37.62,37.53,37.57,368329.0,37.62,37.62,37.53,37.57,368329.0
2020-06-02 15:00:00,37.58,37.61,37.5,37.57,560840.0,37.58,37.61,37.5,37.57,560840.0
2020-06-02 15:30:00,37.57,37.61,37.46,37.55,1759312.0,37.57,37.61,37.46,37.55,1759312.0
2020-06-03 09:30:00,37.75,37.84,37.23,37.45,1542933.0,37.75,37.84,37.23,37.45,1542933.0
2020-06-03 10:00:00,37.46,37.87,37.42,37.48,2714128.0,37.46,37.87,37.42,37.48,2714128.0
2020-06-03 10:30:00,37.48,37.83,37.43,37.78,742135.0,37.48,37.83,37.43,37.78,742135.0
2020-06-03 11:00:00,37.78,37.85,37.73,37.77,1209469.0,37.78,37.85,37.73,37.77,1209469.0
2020-06-03 11:30:00,37.77,37.82,37.68,37.71,598040.0,37.77,37.82,37.68,37.71,598040.0
2020-06-03 12:00:00,37.7,37.72,37.62,37.69,385762.0,37.7,37.72,37.62,37.69,385762.0
2020-06-03 12:30:00,37.69,37.71,37.63,37.7,377210.0,37.69,37.71,37.63,37.7,377210.0
2020-06-03 13:00:00,37.71,37.79,37.66,37.66,356903.0,37.71,37.79,37.66,37.66,356903.0
2020-06-03 13:30:00,37.66,37.76,37.58,37.61,324346.0,37.66,37.76,37.58,37.61,324346.0
2020-06-03 14:00:00,37.61,37.67,37.55,37.58,340864.0,37.61,37.67,37.55,37.58,340864.0
2020-06-03 14:30:00,37.58,37.72,37.56,37.7,698937.0,37.58,37.72,37.56,37.7,698937.0
2020-06-03 15:00:00,37.69,37.76,37.64,37.75,319547.0,37.69,37.76,37.64,37.75,319547.0
2020-06-03 15:30:00,37.74,38.03,37.73,37.91,1418359.0,37.74,38.03,37.73,37.91,1418359.0
2020-06-04 09:30:00,37.84,37.84,37.32,37.66,534520.0,37.84,37.84,37.32,37.66,534520.0
2020-06-04 10:00:00,37.65,37.72,37.49,37.65,339547.0,37.65,37.72,37.49,37.65,339547.0
2020-06-04 10:30:00,37.65,37.74,37.6,37.68,178584.0,37.65,37.74,37.6,37.68,178584.0
2020-06-04 11:00:00,37.68,37.7,37.44,37.51,372180.0,37.68,37.7,37.44,37.51,372180.0
2020-06-04 11:30:00,37.51,37.63,37.49,37.59,238758.0,37.51,37.63,37.49,37.59,238758.0
2020-06-04 12:00:00,37.59,37.64,37.5,37.58,258512.0,37.59,37.64,37.5,37.58,258512.0
2020-06-04 12:30:00,37.59,37.59,37.35,37.37,468516.0,37.59,37.59,37.35,37.37,468516.0
2020-06-04 13:00:00,37.37,37.44,37.32,37.4,362387.0,37.37,37.44,37.32,37.4,362387.0
2020-06-04 13:30:00,37.39,37.58,37.39,37.52,313029.0,37.39,37.58,37.39,37.52,313029.0
2020-06-04 14:00:00,37.52,37.65,37.5,37.63,288001.0,37.52,37.65,37.5,37.63,288001.0
2020-06-04 14:30:00,37.63,37.63,37.49,37.5,393681.0,37.63,37.63,37.49,37.5,393681.0
2020-06-04 15:00:00,37.51,37.52,37.3,37.3,628858.0,37.51,37.52,37.3,37.3,628858.0
2020-06-04 15:30:00,37.3,37.45,37.23,37.43,1138293.0,37.3,37.45,37.23,37.43,1138293.0
2020-06-05 09:30:00,38.15,38.78,38.0,38.52,1652582.0,38.15,38.78,38.0,38.52,1652582.0
2020-06-05 10:00:00,38.51,38.71,38.45,38.5,867782.0,38.51,38.71,38.45,38.5,867782.0
2020-06-05 10:30:00,38.5,38.83,38.39,38.64,1250179.0,38.5,38.83,38.39,38.64,1250179.0
2020-06-05 11:00:00,38.64,39.07,38.63,38.99,887310.0,38.64,39.07,38.63,38.99,887310.0
2020-06-05 11:30:00,39.0,39.14,38.97,39.05,589137.0,39.0,39.14,38.97,39.05,589137.0
2020-06-05 12:00:00,39.06,39.1,38.69,38.72,556747.0,39.06,39.1,38.69,38.72,556747.0
2020-06-05 12:30:00,38.72,38.79,38.63,38.68,267538.0,38.72,38.79,38.63,38.68,267538.0
2020-06-05 13:00:00,38.68,38.82,38.62,38.78,339641.0,38.68,38.82,38.62,38.78,339641.0
2020-06-05 13:30:00,38.77,38.99,38.71,38.95,491143.0,38.77,38.99,38.71,38.95,491143.0
2020-06-05 14:00:00,38.96,39.25,38.95,39.23,697319.0,38.96,39.25,38.95,39.23,697319.0
2020-06-05 14:30:00,39.22,39.33,39.08,39.19,503536.0,39.22,39.33,39.08,39.19,503536.0
2020-06-05 15:00:00,39.19,39.25,38.94,39.03,701058.0,39.19,39.25,38.94,39.03,701058.0
2020-06-05 15:30:00,39.04,39.04,38.75,38.82,1557408.0,39.04,39.04,38.75,38.82,1557408.0
2020-06-08 09:30:00,38.68,39.3,38.67,38.89,883986.0,38.68,39.3,38.67,38.89,883986.0
2020-06-08 10:00:00,38.9,39.05,38.76,39.02,528111.0,38.9,39.05,38.76,39.02,528111.0
2020-06-08 10:30:00,39.02,39.02,38.85,38.88,553460.0,39.02,39.02,38.85,38.88,553460.0
2020-06-08 11:00:00,38.89,39.05,38.84,38.9,733763.0,38.89,39.05,38.84,38.9,733763.0
2020-06-08 11:30:00,38.89,39.2,38.89,39.16,572320.0,38.89,39.2,38.89,39.16,572320.0
2020-06-08 12:00:00,39.17,39.19,38.99,39.05,445416.0,39.17,39.19,38.99,39.05,445416.0
2020-06-08 12:30:00,39.06,39.17,39.05,39.15,215126.0,39.06,39.17,39.05,39.15,215126.0
2020-06-08 13:00:00,39.16,39.18,39.05,39.11,228752.0,39.16,39.18,39.05,39.11,228752.0
2020-06-08 13:30:00,39.11,39.21,39.06,39.12,256640.0,39.11,39.21,39.06,39.12,256640.0
2020-06-08 14:00:00,39.12,39.16,39.0,39.1,415393.0,39.12,39.16,39.0,39.1,415393.0
2020-06-08 14:30:00,39.09,39.14,39.02,39.09,501254.0,39.09,39.14,39.02,39.09,501254.0
2020-06-08 15:00:00,39.08,39.09,39.0,39.05,393760.0,39.08,39.09,39.0,39.05,393760.0
2020-06-08 15:30:00,39.05,39.11,38.95,39.11,1375163.0,39.05,39.11,38.95,39.11,1375163.0
2020-06-09 09:30:00,38.86,38.86,38.3,38.35,2104860.0,38.86,38.86,38.3,38.35,2104860.0
2020-06-09 10:00:00,38.36,38.42,38.17,38.24,1503786.0,38.36,38.42,38.17,38.24,1503786.0
2020-06-09 10:30:00,38.25,38.59,38.24,38.45,713240.0,38.25,38.59,38.24,38.45,713240.0
2020-06-09 11:00:00,38.45,38.47,38.29,38.35,848765.0,38.45,38.47,38.29,38.35,848765.0
2020-06-09 11:30:00,38.35,38.45,38.3,38.36,968354.0,38.35,38.45,38.3,38.36,968354.0
2020-06-09 12:00:00,38.36,38.47,38.3,38.36,469628.0,38.36,38.47,38.3,38.36,469628.0
2020-06-09 12:30:00,38.37,38.46,38.35,38.44,386325.0,38.37,38.46,38.35,38.44,386325.0
2020-06-09 13:00:00,38.44,38.56,38.38,38.54,449690.0,38.44,38.56,38.38,38.54,449690.0
2020-06-09 13:30:00,38.54,38.59,38.51,38.52,190077.0,38.54,38.59,38.51,38.52,190077.0
2020-06-09 14:00:00,38.52,38.52,38.36,38.36,305878.0,38.52,38.52,38.36,38.36,305878.0
2020-06-09 14:30:00,38.36,38.47,38.34,38.41,240715.0,38.36,38.47,38.34,38.41,240715.0
2020-06-09 15:00:00,38.41,38.47,38.29,38.41,646251.0,38.41,38.47,38.29,38.41,646251.0
2020-06-09 15:30:00,38.42,38.42,38.13,38.26,1843028.0,38.42,38.42,38.13,38.26,1843028.0
2020-06-10 09:30:00,38.36,38.36,37.62,37.66,1075764.0,38.36,38.36,37.62,37.66,1075764.0
2020-06-10 10:00:00,37.66,37.74,37.45,37.62,1223069.0,37.66,37.74,37.45,37.62,1223069.0
2020-06-10 10:30:00,37.61,37.74,37.09,37.21,541555.0,37.61,37.74,37.09,37.21,541555.0
2020-06-10 11:00:00,37.2,37.32,37.11,37.16,565680.0,37.2,37.32,37.11,37.16,565680.0
2020-06-10 11:30:00,37.16,37.21,36.98,37.13,323850.0,37.16,37.21,36.98,37.13,323850.0
2020-06-10 12:00:00,37.13,37.54,37.08,37.51,430418.0,37.13,37.54,37.08,37.51,430418.0
2020-06-10 12:30:00,37.51,37.55,37.4,37.53,221629.0,37.51,37.55,37.4,37.53,221629.0
2020-06-10 13:00:00,37.52,37.55,37.4,37.41,166248.0,37.52,37.55,37.4,37.41,166248.0
2020-06-10 13:30:00,37.42,37.51,37.41,37.5,260582.0,37.42,37.51,37.41,37.5,260582.0
2020-06-10 14:00:00,37.52,37.71,37.4,37.64,281623.0,37.52,37.71,37.4,37.64,281623.0
2020-06-10 14:30:00,37.65,37.66,37.29,37.35,491050.0,37.65,37.66,37.29,37.35,491050.0
2020-06-10 15:00:00,37.34,37.65,37.21,37.62,885954.0,37.34,37.65,37.21,37.62,885954.0
2020-06-10 15:30:00,37.63,37.79,37.47,37.48,1719018.0,37.63,37.79,37.47,37.48,1719018.0
2020-06-11 09:30:00,36.44,36.7,35.82,35.91,836784.0,36.44,36.7,35.82,35.91,836784.0
2020-06-11 10:00:00,35.89,35.94,35.48,35.52,700633.0,35.89,35.94,35.48,35.52,700633.0
2020-06-11 10:30:00,35.51,35.77,35.49,35.65,664303.0,35.51,35.77,35.49,35.65,664303.0
2020-06-11 11:00:00,35.64,35.8,35.49,35.59,1132117.0,35.64,35.8,35.49,35.59,1132117.0
2020-06-11 11:30:00,35.59,35.71,35.46,35.69,1148272.0,35.59,35.71,35.46,35.69,1148272.0
2020-06-11 12:00:00,35.68,35.71,35.2,35.26,1058896.0,35.68,35.71,35.2,35.26,1058896.0
2020-06-11 12:30:00,35.25,35.39,35.05,35.15,572210.0,35.25,35.39,35.05,35.15,572210.0
2020-06-11 13:00:00,35.15,35.31,35.1,35.15,534169.0,35.15,35.31,35.1,35.15,534169.0
2020-06-11 13:30:00,35.15,35.3,35.02,35.2,1161074.0,35.15,35.3,35.02,35.2,1161074.0
2020-06-11 14:00:00,35.19,35.22,35.02,35.18,1267137.0,35.19,35.22,35.02,35.18,1267137.0
2020-06-11 14:30:00,35.18,35.21,34.72,34.82,988805.0,35.18,35.21,34.72,34.82,988805.0
2020-06-11 15:00:00,34.81,34.96,34.7,34.79,949259.0,34.81,34.96,34.7,34.79,949259.0
2020-06-11 15:30:00,34.77,35.11,34.69,35.05,2800849.0,34.77,35.11,34.69,35.05,2800849.0
2020-06-12 09:30:00,35.95,36.4,35.84,35.89,1262741.0,35.95,36.4,35.84,35.89,1262741.0
2020-06-12 10:00:00,35.9,36.1,35.75,35.83,795681.0,35.9,36.1,35.75,35.83,795681.0
2020-06-12 10:30:00,35.83,35.97,35.22,35.25,667686.0,35.83,35.97,35.22,35.25,667686.0
2020-06-12 11:00:00,35.25,35.34,35.02,35.3,604852.0,35.25,35.34,35.02,35.3,604852.0
2020-06-12 11:30:00,35.3,35.73,35.26,35.71,612964.0,35.3,35.73,35.26,35.71,612964.0
2020-06-12 12:00:00,35.71,35.71,35.43,35.45,531218.0,35.71,35.71,35.43,35.45,531218.0
2020-06-12 12:30:00,35.45,35.49,35.22,35.39,358950.0,35.45,35.49,35.22,35.39,358950.0
2020-06-12 13:00:00,35.4,35.42,35.05,35.12,1220883.0,35.4,35.42,35.05,35.12,1220883.0
2020-06-12 13:30:00,35.12,35.15,34.69,34.7,615069.0,35.12,35.15,34.69,34.7,615069.0
2020-06-12 14:00:00,34.7,35.13,34.66,35.08,489583.0,34.7,35.13,34.66,35.08,489583.0
2020-06-12 14:30:00,35.09,35.33,35.0,35.23,530581.0,35.09,35.33,35.0,35.23,530581.0
2020-06-12 15:00:00,35.24,35.49,35.14,35.23,369782.0,35.24,35.49,35.14,35.23,369782.0
2020-06-12 15:30:00,35.23,35.46,35.14,35.33,3412296.0,35.23,35.46,35.14,35.33,3412296.0
2020-06-15 09:30:00,34.7,34.81,34.21,34.41,1848358.0,34.7,34.81,34.21,34.41,1848358.0
2020-06-15 10:00:00,34.4,34.59,34.27,34.39,1066660.0,34.4,34.59,34.27,34.39,1066660.0
2020-06-15 10:30:00,34.39,34.54,34.1,34.49,762232.0,34.39,34.54,34.1,34.49,762232.0
2020-06-15 11:00:00,34.5,34.98,34.47,34.84,564959.0,34.5,34.98,34.47,34.84,564959.0
2020-06-15 11:30:00,34.83,34.92,34.67,34.79,473514.0,34.83,34.92,34.67,34.79,473514.0
2020-06-15 12:00:00,34.78,35.22,34.74,35.22,473833.0,34.78,35.22,34.74,35.22,473833.0
2020-06-15 12:30:00,35.22,35.46,35.13,35.46,316734.0,35.22,35.46,35.13,35.46,316734.0
2020-06-15 13:00:00,35.46,35.67,35.38,35.55,627432.0,35.46,35.67,35.38,35.55,627432.0
2020-06-15 13:30:00,35.55,35.6,35.34,35.41,328060.0,35.55,35.6,35.34,35.41,328060.0
2020-06-15 14:00:00,35.41,36.1,35.4,36.08,775832.0,35.41,36.1,35.4,36.08,775832.0
2020-06-15 14:30:00,36.08,36.14,35.83,35.84,653354.0,36.08,36.14,35.83,35.84,653354.0
2020-06-15 15:00:00,35.84,36.03,35.74,35.75,425227.0,35.84,36.03,35.74,35.75,425227.0
2020-06-15 15:30:00,35.75,35.88,35.52,35.87,1285173.0,35.75,35.88,35.52,35.87,1285173.0
2020-06-16 09:30:00,37.07,37.35,36.89,37.07,863781.0,37.07,37.35,36.89,37.07,863781.0
2020-06-16 10:00:00,37.08,37.44,36.98,37.36,787613.0,37.08,37.44,36.98,37.36,787613.0
2020-06-16 10:30:00,37.36,37.4,36.71,36.82,896417.0,37.36,37.4,36.71,36.82,896417.0
2020-06-16 11:00:00,36.8,37.17,36.53,37.08,615534.0,36.8,37.17,36.53,37.08,615534.0
2020-06-16 11:30:00,37.09,37.24,37.02,37.06,606457.0,37.09,37.24,37.02,37.06,606457.0
2020-06-16 12:00:00,37.07,37.18,36.9,37.15,556906.0,37.07,37.18,36.9,37.15,556906.0
2020-06-16 12:30:00,37.14,37.35,37.09,37.15,745618.0,37.14,37.35,37.09,37.15,745618.0
2020-06-16 13:00:00,37.16,37.28,37.13,37.14,609284.0,37.16,37.28,37.13,37.14,609284.0
2020-06-16 13:30:00,37.13,37.15,36.94,37.04,245929.0,37.13,37.15,36.94,37.04,245929.0
2020-06-16 14:00:00,37.04,37.27,37.01,37.11,382431.0,37.04,37.27,37.01,37.11,382431.0
2020-06-16 14:30:00,37.13,37.21,36.95,37.0,367392.0,37.13,37.21,36.95,37.0,367392.0
2020-06-16 15:00:00,37.0,37.01,36.55,36.76,600812.0,37.0,37.01,36.55,36.76,600812.0
2020-06-16 15:30:00,36.76,36.86,36.43,36.73,1619160.0,36.76,36.86,36.43,36.73,1619160.0
2020-06-17 09:30:00,36.68,36.77,36.44,36.68,688052.0,36.68,36.77,36.44,36.68,688052.0
2020-06-17 10:00:00,36.67,36.99,36.62,36.7,827221.0,36.67,36.99,36.62,36.7,827221.0
2020-06-17 10:30:00,36.71,36.99,36.63,36.96,337496.0,36.71,36.99,36.63,36.96,337496.0
2020-06-17 11:00:00,36.97,37.0,36.84,36.9,347602.0,36.97,37.0,36.84,36.9,347602.0
2020-06-17 11:30:00,36.89,37.11,36.87,37.07,312184.0,36.89,37.11,36.87,37.07,312184.0
2020-06-17 12:00:00,37.07,37.1,36.94,37.0,524595.0,37.07,37.1,36.94,37.0,524595.0
2020-06-17 12:30:00,36.99,37.1,36.97,37.05,300113.0,36.99,37.1,36.97,37.05,300113.0
2020-06-17 13:00:00,37.05,37.18,37.04,37.18,219164.0,37.05,37.18,37.04,37.18,219164.0
2020-06-17 13:30:00,37.18,37.21,37.09,37.09,200860.0,37.18,37.21,37.09,37.09,200860.0
2020-06-17 14:00:00,37.09,37.11,36.97,37.05,283565.0,37.09,37.11,36.97,37.05,283565.0
2020-06-17 14:30:00,37.05,37.09,36.96,36.97,265335.0,37.05,37.09,36.96,36.97,265335.0
2020-06-17 15:00:00,36.96,37.04,36.88,36.94,890450.0,36.96,37.04,36.88,36.94,890450.0
2020-06-17 15:30:00,36.94,36.99,36.76,36.89,1032332.0,36.94,36.99,36.76,36.89,1032332.0
2020-06-18 09:30:00,36.65,36.8,36.5,36.54,425238.0,36.65,36.8,36.5,36.54,425238.0
2020-06-18 10:00:00,36.56,36.74,36.39,36.54,430310.0,36.56,36.74,36.39,36.54,430310.0
2020-06-18 10:30:00,36.55,36.78,36.44,36.76,420782.0,36.55,36.78,36.44,36.76,420782.0
2020-06-18 11:00:00,36.76,36.76,36.58,36.66,393579.0,36.76,36.76,36.58,36.66,393579.0
2020-06-18 11:30:00,36.67,36.7,36.45,36.53,224829.0,36.67,36.7,36.45,36.53,224829.0
2020-06-18 12:00:00,36.52,36.61,36.46,36.6,157305.0,36.52,36.61,36.46,36.6,157305.0
2020-06-18 12:30:00,36.59,36.68,36.53,36.6,134962.0,36.59,36.68,36.53,36.6,134962.0
2020-06-18 13:00:00,36.61,36.77,36.58,36.75,200082.0,36.61,36.77,36.58,36.75,200082.0
2020-06-18 13:30:00,36.74,36.91,36.74,36.91,206504.0,36.74,36.91,36.74,36.91,206504.0
2020-06-18 14:00:00,36.91,36.92,36.73,36.77,375973.0,36.91,36.92,36.73,36.77,375973.0
2020-06-18 14:30:00,36.77,36.82,36.7,36.71,634789.0,36.77,36.82,36.7,36.71,634789.0
2020-06-18 15:00:00,36.72,36.77,36.66,36.66,505678.0,36.72,36.77,36.66,36.66,505678.0
2020-06-18 15:30:00,36.67,36.71,36.53,36.68,903773.0,36.67,36.71,36.53,36.68,903773.0
2020-06-19 09:30:00,37.32,37.35,36.95,37.05,1339683.0,37.32,37.35,36.95,37.05,1339683.0
2020-06-19 10:00:00,37.05,37.25,37.0,37.15,368628.0,37.05,37.25,37.0,37.15,368628.0
2020-06-19 10:30:00,37.16,37.18,37.0,37.05,464468.0,37.16,37.18,37.0,37.05,464468.0
2020-06-19 11:00:00,37.05,37.13,36.94,37.08,250910.0,37.05,37.13,36.94,37.08,250910.0
2020-06-19 11:30:00,37.08,37.09,36.94,37.01,983293.0,37.08,37.09,36.94,37.01,983293.0
2020-06-19 12:00:00,37.01,37.03,36.48,36.68,587949.0,37.01,37.03,36.48,36.68,587949.0
2020-06-19 12:30:00,36.69,36.86,36.64,36.82,331398.0,36.69,36.86,36.64,36.82,331398.0
2020-06-19 13:00:00,36.82,36.82,36.69,36.76,528306.0,36.82,36.82,36.69,36.76,528306.0
2020-06-19 13:30:00,36.75,36.83,36.68,36.69,471479.0,36.75,36.83,36.68,36.69,471479.0
2020-06-19 14:00:00,36.69,36.78,36.48,36.64,663864.0,36.69,36.78,36.48,36.64,663864.0
2020-06-19 14:30:00,36.64,36.88,36.64,36.82,423926.0,36.64,36.88,36.64,36.82,423926.0
2020-06-19 15:00:00,36.82,36.96,36.69,36.85,460313.0,36.82,36.96,36.69,36.85,460313.0
2020-06-19 15:30:00,36.86,36.93,36.57,36.6,2983359.0,36.86,36.93,36.57,36.6,2983359.0
2020-06-22 09:30:00,36.44,36.53,36.08,36.23,887968.0,36.44,36.53,36.08,36.23,887968.0
2020-06-22 10:00:00,36.23,36.42,36.15,36.16,365233.0,36.23,36.42,36.15,36.16,365233.0
2020-06-22 10:30:00,36.17,36.17,35.67,35.68,492535.0,36.17,36.17,35.67,35.68,492535.0
2020-06-22 11:00:00,35.67,35.96,35.58,35.92,410609.0,35.67,35.96,35.58,35.92,410609.0
2020-06-22 11:30:00,35.93,36.01,35.78,35.85,414300.0,35.93,36.01,35.78,35.85,414300.0
2020-06-22 12:00:00,35.86,36.08,35.83,36.08,402669.0,35.86,36.08,35.83,36.08,402669.0
2020-06-22 12:30:00,36.08,36.1,35.98,35.99,353431.0,36.08,36.1,35.98,35.99,353431.0
2020-06-22 13:00:00,35.99,36.06,35.95,36.0,328062.0,35.99,36.06,35.95,36.0,328062.0
2020-06-22 13:30:00,36.0,36.16,35.99,36.09,248470.0,36.0,36.16,35.99,36.09,248470.0
2020-06-22 14:00:00,36.09,36.11,35.96,36.06,324249.0,36.09,36.11,35.96,36.06,324249.0
2020-06-22 14:30:00,36.06,36.1,35.99,36.08,330205.0,36.06,36.1,35.99,36.08,330205.0
2020-06-22 15:00:00,36.08,36.09,35.81,35.85,479166.0,36.08,36.09,35.81,35.85,479166.0
2020-06-22 15:30:00,35.86,35.99,35.8,35.97,2039187.0,35.86,35.99,35.8,35.97,2039187.0
2020-06-23 09:30:00,36.31,36.7,36.2,36.42,574197.0,36.31,36.7,36.2,36.42,574197.0
2020-06-23 10:00:00,36.43,36.46,36.29,36.43,477993.0,36.43,36.46,36.29,36.43,477993.0
2020-06-23 10:30:00,36.43,36.43,36.22,36.39,567816.0,36.43,36.43,36.22,36.39,567816.0
2020-06-23 11:00:00,36.39,36.6,36.32,36.55,322802.0,36.39,36.6,36.32,36.55,322802.0
2020-06-23 11:30:00,36.55,36.56,36.45,36.51,285384.0,36.55,36.56,36.45,36.51,285384.0
2020-06-23 12:00:00,36.51,36.52,36.36,36.44,359041.0,36.51,36.52,36.36,36.44,359041.0
2020-06-23 12:30:00,36.43,36.51,36.4,36.47,208122.0,36.43,36.51,36.4,36.47,208122.0
2020-06-23 13:00:00,36.47,36.6,36.47,36.54,167802.0,36.47,36.6,36.47,36.54,167802.0
2020-06-23 13:30:00,36.55,36.63,36.53,36.62,179506.0,36.55,36.63,36.53,36.62,179506.0
2020-06-23 14:00:00,36.62,36.62,36.46,36.46,353827.0,36.62,36.62,36.46,36.46,353827.0
2020-06-23 14:30:00,36.47,36.49,36.29,36.35,393400.0,36.47,36.49,36.29,36.35,393400.0
2020-06-23 15:00:00,36.34,36.37,36.28,36.32,417272.0,36.34,36.37,36.28,36.32,417272.0
2020-06-23 15:30:00,36.32,36.38,36.24,36.25,1351907.0,36.32,36.38,36.24,36.25,1351907.0
2020-06-24 09:30:00,35.97,35.97,34.52,34.73,2846495.0,35.97,35.97,34.52,34.73,2846495.0
2020-06-24 10:00:00,34.73,34.75,34.16,34.45,1662750.0,34.73,34.75,34.16,34.45,1662750.0
2020-06-24 10:30:00,34.44,34.5,34.07,34.1,1435295.0,34.44,34.5,34.07,34.1,1435295.0
2020-06-24 11:00:00,34.09,34.1,33.76,33.87,1493622.0,34.09,34.1,33.76,33.87,1493622.0
2020-06-24 11:30:00,33.87,33.91,33.32,33.41,1155252.0,33.87,33.91,33.32,33.41,1155252.0
2020-06-24 12:00:00,33.41,33.67,33.34,33.59,1114323.0,33.41,33.67,33.34,33.59,1114323.0
2020-06-24 12:30:00,33.59,34.06,33.56,34.04,937642.0,33.59,34.06,33.56,34.04,937642.0
2020-06-24 13:00:00,34.04,34.17,33.89,33.9,547486.0,34.04,34.17,33.89,33.9,547486.0
2020-06-24 13:30:00,33.9,33.93,33.78,33.9,791241.0,33.9,33.93,33.78,33.9,791241.0
2020-06-24 14:00:00,33.9,34.0,33.8,33.9,912971.0,33.9,34.0,33.8,33.9,912971.0
2020-06-24 14:30:00,33.89,33.94,33.74,33.77,782473.0,33.89,33.94,33.74,33.77,782473.0
2020-06-24 15:00:00,33.77,33.94,33.73,33.87,911277.0,33.77,33.94,33.73,33.87,911277.0
2020-06-24 15:30:00,33.87,34.02,33.79,33.86,2347804.0,33.87,34.02,33.79,33.86,2347804.0
2020-06-25 09:30:00,33.72,33.94,33.29,33.62,1442096.0,33.72,33.94,33.29,33.62,1442096.0
2020-06-25 10:00:00,33.62,33.99,33.41,33.42,1138086.0,33.62,33.99,33.41,33.42,1138086.0
2020-06-25 10:30:00,33.43,33.57,33.3,33.44,1265809.0,33.43,33.57,33.3,33.44,1265809.0
2020-06-25 11:00:00,33.43,33.44,33.13,33.29,971904.0,33.43,33.44,33.13,33.29,971904.0
2020-06-25 11:30:00,33.28,33.63,33.17,33.62,845245.0,33.28,33.63,33.17,33.62,845245.0
2020-06-25 12:00:00,33.62,33.85,33.62,33.69,521132.0,33.62,33.85,33.62,33.69,521132.0
2020-06-25 12:30:00,33.68,33.76,33.59,33.66,289791.0,33.68,33.76,33.59,33.66,289791.0
2020-06-25 13:00:00,33.66,33.66,33.56,33.59,324836.0,33.66,33.66,33.56,33.59,324836.0
2020-06-25 13:30:00,33.59,33.73,33.51,33.69,262265.0,33.59,33.73,33.51,33.69,262265.0
2020-06-25 14:00:00,33.7,33.7,33.54,33.58,608858.0,33.7,33.7,33.54,33.58,608858.0
2020-06-25 14:30:00,33.58,33.58,33.39,33.55,692760.0,33.58,33.58,33.39,33.55,692760.0
2020-06-25 15:00:00,33.54,33.93,33.52,33.9,476196.0,33.54,33.93,33.52,33.9,476196.0
2020-06-25 15:30:00,33.9,33.97,33.8,33.89,1690828.0,33.9,33.97,33.8,33.89,1690828.0
2020-06-26 09:30:00,33.77,33.9,33.55,33.9,697668.0,33.77,33.9,33.55,33.9,697668.0
2020-06-26 10:00:00,33.89,33.91,33.56,33.66,591562.0,33.89,33.91,33.56,33.66,591562.0
2020-06-26 10:30:00,33.66,33.66,33.25,33.31,1316405.0,33.66,33.66,33.25,33.31,1316405.0
2020-06-26 11:00:00,33.31,33.48,33.28,33.31,327074.0,33.31,33.48,33.28,33.31,327074.0
2020-06-26 11:30:00,33.32,33.38,33.25,33.31,554567.0,33.32,33.38,33.25,33.31,554567.0
2020-06-26 12:00:00,33.32,33.39,33.23,33.35,442124.0,33.32,33.39,33.23,33.35,442124.0
2020-06-26 12:30:00,33.34,33.46,33.3,33.42,416692.0,33.34,33.46,33.3,33.42,416692.0
2020-06-26 13:00:00,33.42,33.5,33.3,33.32,698686.0,33.42,33.5,33.3,33.32,698686.0
2020-06-26 13:30:00,33.31,33.4,33.25,33.36,816557.0,33.31,33.4,33.25,33.36,816557.0
2020-06-26 14:00:00,33.36,33.37,33.22,33.25,695419.0,33.36,33.37,33.22,33.25,695419.0
2020-06-26 14:30:00,33.26,33.34,33.09,33.34,3290825.0,33.26,33.34,33.09,33.34,3290825.0
2020-06-26 15:00:00,33.34,33.46,33.19,33.25,1920370.0,33.34,33.46,33.19,33.25,1920370.0
2020-06-26 15:30:00,33.26,33.48,33.12,33.28,2544477.0,33.26,33.48,33.12,33.28,2544477.0
2020-06-29 09:30:00,33.56,33.64,33.0,33.5,1927869.0,33.56,33.64,33.0,33.5,1927869.0
2020-06-29 10:00:00,33.5,33.96,33.45,33.93,934801.0,33.5,33.96,33.45,33.93,934801.0
2020-06-29 10:30:00,33.94,34.38,33.94,34.24,1105481.0,33.94,34.38,33.94,34.24,1105481.0
2020-06-29 11:00:00,34.25,34.47,34.18,34.4,872642.0,34.25,34.47,34.18,34.4,872642.0
2020-06-29 11:30:00,34.4,34.4,34.13,34.19,501174.0,34.4,34.4,34.13,34.19,501174.0
2020-06-29 12:00:00,34.19,34.28,34.09,34.26,339146.0,34.19,34.28,34.09,34.26,339146.0
2020-06-29 12:30:00,34.27,34.27,34.17,34.18,366850.0,34.27,34.27,34.17,34.18,366850.0
2020-06-29 13:00:00,34.18,34.34,34.13,34.33,300998.0,34.18,34.34,34.13,34.33,300998.0
2020-06-29 13:30:00,34.33,34.55,34.28,34.44,598255.0,34.33,34.55,34.28,34.44,598255.0
2020-06-29 14:00:00,34.44,34.44,34.3,34.34,268072.0,34.44,34.44,34.3,34.34,268072.0
2020-06-29 14:30:00,34.34,34.39,34.21,34.28,629870.0,34.34,34.39,34.21,34.28,629870.0
2020-06-29 15:00:00,34.29,34.47,34.28,34.44,1498511.0,34.29,34.47,34.28,34.44,1498511.0
2020-06-29 15:30:00,34.45,34.65,34.42,34.65,1388846.0,34.45,34.65,34.42,34.65,1388846.0
2020-06-30 09:30:00,34.61,34.65,34.23,34.33,956809.0,34.61,34.65,34.23,34.33,956809.0
2020-06-30 10:00:00,34.33,34.67,34.33,34.65,1197088.0,34.33,34.67,34.33,34.65,1197088.0
2020-06-30 10:30:00,34.65,34.85,34.64,34.79,854971.0,34.65,34.85,34.64,34.79,854971.0
2020-06-30 11:00:00,34.79,34.97,34.74,34.87,692484.0,34.79,34.97,34.74,34.87,692484.0
2020-06-30 11:30:00,34.87,34.87,34.74,34.85,291789.0,34.87,34.87,34.74,34.85,291789.0
2020-06-30 12:00:00,34.85,35.06,34.85,34.93,399007.0,34.85,35.06,34.85,34.93,399007.0
2020-06-30 12:30:00,34.93,34.99,34.82,34.86,457936.0,34.93,34.99,34.82,34.86,457936.0
2020-06-30 13:00:00,34.86,34.93,34.85,34.91,411582.0,34.86,34.93,34.85,34.91,411582.0
2020-06-30 13:30:00,34.91,34.92,34.84,34.88,396727.0,34.91,34.92,34.84,34.88,396727.0
2020-06-30 14:00:00,34.89,35.03,34.83,35.02,495827.0,34.89,35.03,34.83,35.02,495827.0
2020-06-30 14:30:00,35.02,35.03,34.88,34.94,471105.0,35.02,35.03,34.88,34.94,471105.0
2020-06-30 15:00:00,34.94,35.04,34.85,34.98,620763.0,34.94,35.04,34.85,34.98,620763.0
2020-06-30 15:30:00,34.98,35.31,34.96,35.1,1985364.0,34.98,35.31,34.96,35.1,1985364.0
2020-07-01 09:30:00,35.17,35.53,34.93,35.05,1097509.0,35.17,35.53,34.93,35.05,1097509.0
2020-07-01 10:00:00,35.06,35.39,35.03,35.36,700159.0,35.06,35.39,35.03,35.36,700159.0
2020-07-01 10:30:00,35.36,35.39,35.05,35.09,381530.0,35.36,35.39,35.05,35.09,381530.0
2020-07-01 11:00:00,35.1,35.16,34.75,34.77,393333.0,35.1,35.16,34.75,34.77,393333.0
2020-07-01 11:30:00,34.78,35.04,34.75,35.0,357565.0,34.78,35.04,34.75,35.0,357565.0
2020-07-01 12:00:00,34.99,35.16,34.97,35.15,284069.0,34.99,35.16,34.97,35.15,284069.0
2020-07-01 12:30:00,35.15,35.27,35.08,35.22,640376.0,35.15,35.27,35.08,35.22,640376.0
2020-07-01 13:00:00,35.22,35.25,35.14,35.15,233921.0,35.22,35.25,35.14,35.15,233921.0
2020-07-01 13:30:00,35.16,35.2,35.09,35.18,110999.0,35.16,35.2,35.09,35.18,110999.0
2020-07-01 14:00:00,35.18,35.28,35.17,35.28,179922.0,35.18,35.28,35.17,35.28,179922.0
2020-07-01 14:30:00,35.28,35.31,35.15,35.2,201837.0,35.28,35.31,35.15,35.2,201837.0
2020-07-01 15:00:00,35.2,35.33,35.18,35.3,214455.0,35.2,35.33,35.18,35.3,214455.0
2020-07-01 15:30:00,35.3,35.43,35.24,35.29,761591.0,35.3,35.43,35.24,35.29,761591.0
2020-07-02 09:30:00,35.65,36.05,35.65,35.84,609475.0,35.65,36.05,35.65,35.84,609475.0
2020-07-02 10:00:00,35.84,35.98,35.52,35.54,322413.0,35.84,35.98,35.52,35.54,322413.0
2020-07-02 10:30:00,35.54,35.64,35.35,35.36,238414.0,35.54,35.64,35.35,35.36,238414.0
2020-07-02 11:00:00,35.36,35.48,35.28,35.41,231326.0,35.36,35.48,35.28,35.41,231326.0
2020-07-02 11:30:00,35.41,35.65,35.41,35.55,135934.0,35.41,35.65,35.41,35.55,135934.0
2020-07-02 12:00:00,35.55,35.58,35.46,35.53,166654.0,35.55,35.58,35.46,35.53,166654.0
2020-07-02 12:30:00,35.54,35.61,35.44,35.58,236291.0,35.54,35.61,35.44,35.58,236291.0
2020-07-02 13:00:00,35.58,35.58,35.39,35.44,236843.0,35.58,35.58,35.39,35.44,236843.0
2020-07-02 13:30:00,35.44,35.46,35.32,35.44,181761.0,35.44,35.46,35.32,35.44,181761.0
2020-07-02 14:00:00,35.45,35.59,35.44,35.57,145209.0,35.45,35.59,35.44,35.57,145209.0
2020-07-02 14:30:00,35.57,35.67,35.57,35.57,168701.0,35.57,35.67,35.57,35.57,168701.0
2020-07-02 15:00:00,35.58,35.61,35.49,35.51,239765.0,35.58,35.61,35.49,35.51,239765.0
2020-07-02 15:30:00,35.51,35.53,35.32,35.38,725677.0,35.51,35.53,35.32,35.38,725677.0
2020-07-06 09:30:00,35.87,35.96,35.53,35.6,536683.0,35.87,35.96,35.53,35.6,536683.0
2020-07-06 10:00:00,35.6,35.71,35.35,35.4,527323.0,35.6,35.71,35.35,35.4,527323.0
2020-07-06 10:30:00,35.39,35.63,35.35,35.59,327593.0,35.39,35.63,35.35,35.59,327593.0
2020-07-06 11:00:00,35.6,35.6,35.49,35.54,210416.0,35.6,35.6,35.49,35.54,210416.0
2020-07-06 11:30:00,35.54,35.58,35.42,35.44,328415.0,35.54,35.58,35.42,35.44,328415.0
2020-07-06 12:00:00,35.44,35.5,35.4,35.44,161163.0,35.44,35.5,35.4,35.44,161163.0
2020-07-06 12:30:00,35.43,35.49,35.39,35.49,188379.0,35.43,35.49,35.39,35.49,188379.0
2020-07-06 13:00:00,35.48,35.6,35.45,35.6,179891.0,35.48,35.6,35.45,35.6,179891.0
2020-07-06 13:30:00,35.6,35.74,35.53,35.73,239445.0,35.6,35.74,35.53,35.73,239445.0
2020-07-06 14:00:00,35.73,35.73,35.48,35.53,286133.0,35.73,35.73,35.48,35.53,286133.0
2020-07-06 14:30:00,35.52,35.57,35.44,35.45,169127.0,35.52,35.57,35.44,35.45,169127.0
2020-07-06 15:00:00,35.45,35.48,35.36,35.39,235665.0,35.45,35.48,35.36,35.39,235665.0
2020-07-06 15:30:00,35.39,35.61,35.34,35.59,940141.0,35.39,35.61,35.34,35.59,940141.0
2020-07-07 09:30:00,35.23,35.52,35.05,35.25,936733.0,35.23,35.52,35.05,35.25,936733.0
2020-07-07 10:00:00,35.26,35.4,35.19,35.2,877427.0,35.26,35.4,35.19,35.2,877427.0
2020-07-07 10:30:00,35.2,35.39,35.14,35.31,553710.0,35.2,35.39,35.14,35.31,553710.0
2020-07-07 11:00:00,35.3,35.38,35.15,35.29,338600.0,35.3,35.38,35.15,35.29,338600.0
2020-07-07 11:30:00,35.3,35.39,35.24,35.3,297865.0,35.3,35.39,35.24,35.3,297865.0
2020-07-07 12:00:00,35.3,35.35,35.25,35.3,350551.0,35.3,35.35,35.25,35.3,350551.0
2020-07-07 12:30:00,35.3,35.35,35.15,35.2,335119.0,35.3,35.35,35.15,35.2,335119.0
2020-07-07 13:00:00,35.2,35.24,35.09,35.12,329168.0,35.2,35.24,35.09,35.12,329168.0
2020-07-07 13:30:00,35.11,35.13,35.04,35.09,412507.0,35.11,35.13,35.04,35.09,412507.0
2020-07-07 14:00:00,35.09,35.12,35.03,35.07,342724.0,35.09,35.12,35.03,35.07,342724.0
2020-07-07 14:30:00,35.06,35.06,34.93,35.05,343810.0,35.06,35.06,34.93,35.05,343810.0
2020-07-07 15:00:00,35.05,35.05,34.77,34.8,551082.0,35.05,35.05,34.77,34.8,551082.0
2020-07-07 15:30:00,34.8,34.83,34.58,34.65,2481144.0,34.8,34.83,34.58,34.65,2481144.0
2020-07-08 09:30:00,34.67,34.73,34.49,34.56,1636820.0,34.67,34.73,34.49,34.56,1636820.0
2020-07-08 10:00:00,34.56,34.57,34.33,34.51,1608226.0,34.56,34.57,34.33,34.51,1608226.0
2020-07-08 10:30:00,34.49,34.57,34.28,34.29,422900.0,34.49,34.57,34.28,34.29,422900.0
2020-07-08 11:00:00,34.29,34.41,34.21,34.28,1428619.0,34.29,34.41,34.21,34.28,1428619.0
2020-07-08 11:30:00,34.29,34.36,34.25,34.35,443518.0,34.29,34.36,34.25,34.35,443518.0
2020-07-08 12:00:00,34.35,34.47,34.34,34.47,582541.0,34.35,34.47,34.34,34.47,582541.0
2020-07-08 12:30:00,34.46,34.5,34.36,34.44,922534.0,34.46,34.5,34.36,34.44,922534.0
2020-07-08 13:00:00,34.45,34.45,34.26,34.35,297449.0,34.45,34.45,34.26,34.35,297449.0
2020-07-08 13:30:00,34.36,34.39,34.24,34.34,349173.0,34.36,34.39,34.24,34.34,349173.0
2020-07-08 14:00:00,34.34,34.41,34.28,34.28,338336.0,34.34,34.41,34.28,34.28,338336.0
2020-07-08 14:30:00,34.28,34.3,34.19,34.25,581341.0,34.28,34.3,34.19,34.25,581341.0
2020-07-08 15:00:00,34.25,34.45,34.23,34.38,1105185.0,34.25,34.45,34.23,34.38,1105185.0
2020-07-08 15:30:00,34.38,34.55,34.33,34.55,2147694.0,34.38,34.55,34.33,34.55,2147694.0
2020-07-09 09:30:00,34.57,34.75,34.4,34.75,1463455.0,34.57,34.75,34.4,34.75,1463455.0
2020-07-09 10:00:00,34.74,34.75,34.31,34.35,1263746.0,34.74,34.75,34.31,34.35,1263746.0
2020-07-09 10:30:00,34.35,34.38,33.96,34.01,952122.0,34.35,34.38,33.96,34.01,952122.0
2020-07-09 11:00:00,34.01,34.09,33.77,33.89,1018639.0,34.01,34.09,33.77,33.89,1018639.0
2020-07-09 11:30:00,33.89,34.06,33.86,34.05,616596.0,33.89,34.06,33.86,34.05,616596.0
2020-07-09 12:00:00,34.05,34.28,34.05,34.23,219294.0,34.05,34.28,34.05,34.23,219294.0
2020-07-09 12:30:00,34.22,34.38,34.15,34.37,237465.0,34.22,34.38,34.15,34.37,237465.0
2020-07-09 13:00:00,34.36,34.49,34.34,34.43,392371.0,34.36,34.49,34.34,34.43,392371.0
2020-07-09 13:30:00,34.43,34.55,34.34,34.5,449462.0,34.43,34.55,34.34,34.5,449462.0
2020-07-09 14:00:00,34.49,34.53,34.37,34.51,502670.0,34.49,34.53,34.37,34.51,502670.0
2020-07-09 14:30:00,34.52,34.55,34.4,34.4,1288525.0,34.52,34.55,34.4,34.4,1288525.0
2020-07-09 15:00:00,34.51,34.58,34.41,34.46,926065.0,34.51,34.58,34.41,34.46,926065.0
2020-07-09 15:30:00,34.45,34.58,34.37,34.48,1143032.0,34.45,34.58,34.37,34.48,1143032.0
2020-07-10 09:30:00,34.43,34.69,34.28,34.46,914173.0,34.43,34.69,34.28,34.46,914173.0
2020-07-10 10:00:00,34.45,34.53,34.35,34.5,936523.0,34.45,34.53,34.35,34.5,936523.0
2020-07-10 10:30:00,34.5,34.64,34.47,34.61,503773.0,34.5,34.64,34.47,34.61,503773.0
2020-07-10 11:00:00,34.6,34.61,34.44,34.5,483099.0,34.6,34.61,34.44,34.5,483099.0
2020-07-10 11:30:00,34.49,34.69,34.46,34.66,400871.0,34.49,34.69,34.46,34.66,400871.0
2020-07-10 12:00:00,34.66,34.75,34.57,34.57,314889.0,34.66,34.75,34.57,34.57,314889.0
2020-07-10 12:30:00,34.58,34.58,34.49,34.52,263463.0,34.58,34.58,34.49,34.52,263463.0
2020-07-10 13:00:00,34.52,34.61,34.48,34.55,335317.0,34.52,34.61,34.48,34.55,335317.0
2020-07-10 13:30:00,34.55,34.64,34.52,34.59,600321.0,34.55,34.64,34.52,34.59,600321.0
2020-07-10 14:00:00,34.6,34.68,34.58,34.61,291780.0,34.6,34.68,34.58,34.61,291780.0
2020-07-10 14:30:00,34.61,34.64,34.55,34.59,396131.0,34.61,34.64,34.55,34.59,396131.0
2020-07-10 15:00:00,34.59,34.7,34.55,34.63,487285.0,34.59,34.7,34.55,34.63,487285.0
2020-07-10 15:30:00,34.63,34.7,34.55,34.68,1799363.0,34.63,34.7,34.55,34.68,1799363.0
2020-07-13 09:30:00,35.09,35.24,34.49,34.77,841754.0,35.09,35.24,34.49,34.77,841754.0
2020-07-13 10:00:00,34.77,35.16,34.7,35.15,484028.0,34.77,35.16,34.7,35.15,484028.0
2020-07-13 10:30:00,35.15,35.16,34.87,34.96,455428.0,35.15,35.16,34.87,34.96,455428.0
2020-07-13 11:00:00,34.97,35.03,34.88,34.97,218400.0,34.97,35.03,34.88,34.97,218400.0
2020-07-13 11:30:00,34.97,35.0,34.73,34.74,371815.0,34.97,35.0,34.73,34.74,371815.0
2020-07-13 12:00:00,34.75,34.81,34.68,34.73,346399.0,34.75,34.81,34.68,34.73,346399.0
2020-07-13 12:30:00,34.74,34.86,34.73,34.83,285642.0,34.74,34.86,34.73,34.83,285642.0
2020-07-13 13:00:00,34.84,34.86,34.76,34.8,434394.0,34.84,34.86,34.76,34.8,434394.0
2020-07-13 13:30:00,34.8,35.06,34.79,35.05,470412.0,34.8,35.06,34.79,35.05,470412.0
2020-07-13 14:00:00,35.05,35.06,34.74,34.87,707286.0,35.05,35.06,34.74,34.87,707286.0
2020-07-13 14:30:00,34.85,35.0,34.76,34.95,583410.0,34.85,35.0,34.76,34.95,583410.0
2020-07-13 15:00:00,34.95,34.96,34.58,34.59,643393.0,34.95,34.96,34.58,34.59,643393.0
2020-07-13 15:30:00,34.59,34.62,34.27,34.44,2449794.0,34.59,34.62,34.27,34.44,2449794.0
2020-07-14 09:30:00,34.38,34.52,34.24,34.3,725126.0,34.38,34.52,34.24,34.3,725126.0
2020-07-14 10:00:00,34.3,34.63,34.25,34.54,848435.0,34.3,34.63,34.25,34.54,848435.0
2020-07-14 10:30:00,34.55,34.62,34.49,34.5,612255.0,34.55,34.62,34.49,34.5,612255.0
2020-07-14 11:00:00,34.5,34.78,34.47,34.65,976680.0,34.5,34.78,34.47,34.65,976680.0
2020-07-14 11:30:00,34.64,34.69,34.48,34.55,653893.0,34.64,34.69,34.48,34.55,653893.0
2020-07-14 12:00:00,34.55,34.65,34.48,34.59,246883.0,34.55,34.65,34.48,34.59,246883.0
2020-07-14 12:30:00,34.59,34.64,34.54,34.61,500337.0,34.59,34.64,34.54,34.61,500337.0
2020-07-14 13:00:00,34.61,34.62,34.54,34.59,1220964.0,34.61,34.62,34.54,34.59,1220964.0
2020-07-14 13:30:00,34.59,34.87,34.57,34.81,584074.0,34.59,34.87,34.57,34.81,584074.0
2020-07-14 14:00:00,34.81,34.95,34.74,34.91,340430.0,34.81,34.95,34.74,34.91,340430.0
2020-07-14 14:30:00,34.91,35.03,34.85,35.01,349680.0,34.91,35.03,34.85,35.01,349680.0
2020-07-14 15:00:00,35.01,35.13,34.96,35.05,620490.0,35.01,35.13,34.96,35.05,620490.0
2020-07-14 15:30:00,35.05,35.27,35.05,35.22,1085788.0,35.05,35.27,35.05,35.22,1085788.0
2020-07-15 09:30:00,35.94,36.81,35.86,36.4,1628186.0,35.94,36.81,35.86,36.4,1628186.0
2020-07-15 10:00:00,36.41,36.45,36.15,36.27,353281.0,36.41,36.45,36.15,36.27,353281.0
2020-07-15 10:30:00,36.28,36.51,36.28,36.47,275258.0,36.28,36.51,36.28,36.47,275258.0
2020-07-15 11:00:00,36.47,36.5,36.28,36.34,489903.0,36.47,36.5,36.28,36.34,489903.0
2020-07-15 11:30:00,36.35,36.37,36.07,36.17,439305.0,36.35,36.37,36.07,36.17,439305.0
2020-07-15 12:00:00,36.17,36.34,36.08,36.33,717417.0,36.17,36.34,36.08,36.33,717417.0
2020-07-15 12:30:00,36.32,36.52,36.29,36.51,354740.0,36.32,36.52,36.29,36.51,354740.0
2020-07-15 13:00:00,36.51,36.59,36.46,36.55,189768.0,36.51,36.59,36.46,36.55,189768.0
2020-07-15 13:30:00,36.54,36.63,36.38,36.39,183817.0,36.54,36.63,36.38,36.39,183817.0
2020-07-15 14:00:00,36.38,36.55,36.34,36.48,353583.0,36.38,36.55,36.34,36.48,353583.0
2020-07-15 14:30:00,36.48,36.6,36.46,36.53,403998.0,36.48,36.6,36.46,36.53,403998.0
2020-07-15 15:00:00,36.53,36.58,36.43,36.55,523724.0,36.53,36.58,36.43,36.55,523724.0
2020-07-15 15:30:00,36.55,36.84,36.54,36.71,1828304.0,36.55,36.84,36.54,36.71,1828304.0
2020-07-16 09:30:00,36.87,37.0,36.51,36.95,1122308.0,36.87,37.0,36.51,36.95,1122308.0
2020-07-16 10:00:00,36.95,37.05,36.69,37.01,714699.0,36.95,37.05,36.69,37.01,714699.0
2020-07-16 10:30:00,37.01,37.05,36.72,36.72,734561.0,37.01,37.05,36.72,36.72,734561.0
2020-07-16 11:00:00,36.73,36.87,36.66,36.75,557095.0,36.73,36.87,36.66,36.75,557095.0
2020-07-16 11:30:00,36.73,36.74,36.49,36.51,695813.0,36.73,36.74,36.49,36.51,695813.0
2020-07-16 12:00:00,36.51,36.51,36.4,36.47,258829.0,36.51,36.51,36.4,36.47,258829.0
2020-07-16 12:30:00,36.47,36.48,36.28,36.31,200816.0,36.47,36.48,36.28,36.31,200816.0
2020-07-16 13:00:00,36.32,36.46,36.26,36.45,169264.0,36.32,36.46,36.26,36.45,169264.0
2020-07-16 13:30:00,36.45,36.46,36.32,36.34,120606.0,36.45,36.46,36.32,36.34,120606.0
2020-07-16 14:00:00,36.33,36.45,36.32,36.37,131458.0,36.33,36.45,36.32,36.37,131458.0
2020-07-16 14:30:00,36.38,36.42,36.2,36.22,216710.0,36.38,36.42,36.2,36.22,216710.0
2020-07-16 15:00:00,36.22,36.35,36.19,36.32,481831.0,36.22,36.35,36.19,36.32,481831.0
2020-07-16 15:30:00,36.32,36.47,36.31,36.38,1257927.0,36.32,36.47,36.31,36.38,1257927.0
2020-07-17 09:30:00,36.5,36.59,36.28,36.56,616211.0,36.5,36.59,36.28,36.56,616211.0
2020-07-17 10:00:00,36.56,36.82,36.53,36.81,559516.0,36.56,36.82,36.53,36.81,559516.0
2020-07-17 10:30:00,36.8,37.18,36.79,37.14,557091.0,36.8,37.18,36.79,37.14,557091.0
2020-07-17 11:00:00,37.14,37.2,37.07,37.2,400580.0,37.14,37.2,37.07,37.2,400580.0
2020-07-17 11:30:00,37.19,37.66,37.18,37.65,793313.0,37.19,37.66,37.18,37.65,793313.0
2020-07-17 12:00:00,37.65,37.76,37.57,37.59,719631.0,37.65,37.76,37.57,37.59,719631.0
2020-07-17 12:30:00,37.59,37.71,37.47,37.55,269483.0,37.59,37.71,37.47,37.55,269483.0
2020-07-17 13:00:00,37.55,37.66,37.51,37.54,324581.0,37.55,37.66,37.51,37.54,324581.0
2020-07-17 13:30:00,37.55,37.61,37.44,37.59,274750.0,37.55,37.61,37.44,37.59,274750.0
2020-07-17 14:00:00,37.59,37.73,37.55,37.72,376839.0,37.59,37.73,37.55,37.72,376839.0
2020-07-17 14:30:00,37.73,37.9,37.72,37.86,400782.0,37.73,37.9,37.72,37.86,400782.0
2020-07-17 15:00:00,37.86,37.89,37.71,37.88,431615.0,37.86,37.89,37.71,37.88,431615.0
2020-07-17 15:30:00,37.88,37.92,37.71,37.71,1256335.0,37.88,37.92,37.71,37.71,1256335.0
2020-07-20 09:30:00,37.57,37.82,37.19,37.45,933838.0,37.57,37.82,37.19,37.45,933838.0
2020-07-20 10:00:00,37.45,37.5,37.33,37.5,275714.0,37.45,37.5,37.33,37.5,275714.0
2020-07-20 10:30:00,37.5,37.9,37.49,37.73,640686.0,37.5,37.9,37.49,37.73,640686.0
2020-07-20 11:00:00,37.73,37.75,37.52,37.55,362071.0,37.73,37.75,37.52,37.55,362071.0
2020-07-20 11:30:00,37.54,37.55,37.42,37.44,314090.0,37.54,37.55,37.42,37.44,314090.0
2020-07-20 12:00:00,37.44,37.46,37.34,37.34,167591.0,37.44,37.46,37.34,37.34,167591.0
2020-07-20 12:30:00,37.34,37.4,37.26,37.27,433541.0,37.34,37.4,37.26,37.27,433541.0
2020-07-20 13:00:00,37.28,37.33,37.13,37.14,240150.0,37.28,37.33,37.13,37.14,240150.0
2020-07-20 13:30:00,37.14,37.2,37.1,37.2,255163.0,37.14,37.2,37.1,37.2,255163.0
2020-07-20 14:00:00,37.2,37.2,36.96,36.97,332372.0,37.2,37.2,36.96,36.97,332372.0
2020-07-20 14:30:00,36.97,37.01,36.87,36.9,393102.0,36.97,37.01,36.87,36.9,393102.0
2020-07-20 15:00:00,36.9,37.08,36.79,37.06,766380.0,36.9,37.08,36.79,37.06,766380.0
2020-07-20 15:30:00,37.06,37.24,37.05,37.17,1246465.0,37.06,37.24,37.05,37.17,1246465.0
2020-07-21 09:30:00,37.26,37.73,37.17,37.71,505158.0,37.26,37.73,37.17,37.71,505158.0
2020-07-21 10:00:00,37.72,37.79,37.59,37.6,482548.0,37.72,37.79,37.59,37.6,482548.0
2020-07-21 10:30:00,37.59,37.79,37.52,37.68,242035.0,37.59,37.79,37.52,37.68,242035.0
2020-07-21 11:00:00,37.68,37.72,37.56,37.61,212093.0,37.68,37.72,37.56,37.61,212093.0
2020-07-21 11:30:00,37.61,37.75,37.55,37.73,161947.0,37.61,37.75,37.55,37.73,161947.0
2020-07-21 12:00:00,37.73,37.81,37.69,37.81,199537.0,37.73,37.81,37.69,37.81,199537.0
2020-07-21 12:30:00,37.8,37.86,37.74,37.77,252181.0,37.8,37.86,37.74,37.77,252181.0
2020-07-21 13:00:00,37.77,37.79,37.64,37.7,122288.0,37.77,37.79,37.64,37.7,122288.0
2020-07-21 13:30:00,37.69,37.71,37.61,37.62,175548.0,37.69,37.71,37.61,37.62,175548.0
2020-07-21 14:00:00,37.62,37.65,37.53,37.58,138122.0,37.62,37.65,37.53,37.58,138122.0
2020-07-21 14:30:00,37.58,37.71,37.56,37.57,203876.0,37.58,37.71,37.56,37.57,203876.0
2020-07-21 15:00:00,37.58,37.59,37.45,37.47,289181.0,37.58,37.59,37.45,37.47,289181.0
2020-07-21 15:30:00,37.47,37.54,37.39,37.49,872668.0,37.47,37.54,37.39,37.49,872668.0
2020-07-22 09:30:00,37.57,38.47,37.51,38.28,901051.0,37.57,38.47,37.51,38.28,901051.0
2020-07-22 10:00:00,38.27,38.38,38.2,38.29,462466.0,38.27,38.38,38.2,38.29,462466.0
2020-07-22 10:30:00,38.28,38.54,38.27,38.51,566862.0,38.28,38.54,38.27,38.51,566862.0
2020-07-22 11:00:00,38.51,38.69,38.46,38.55,568165.0,38.51,38.69,38.46,38.55,568165.0
2020-07-22 11:30:00,38.55,38.68,38.5,38.64,322023.0,38.55,38.68,38.5,38.64,322023.0
2020-07-22 12:00:00,38.64,38.72,38.6,38.67,229929.0,38.64,38.72,38.6,38.67,229929.0
2020-07-22 12:30:00,38.68,38.68,38.59,38.65,272008.0,38.68,38.68,38.59,38.65,272008.0
2020-07-22 13:00:00,38.65,38.76,38.59,38.75,369288.0,38.65,38.76,38.59,38.75,369288.0
2020-07-22 13:30:00,38.76,38.76,38.55,38.57,361120.0,38.76,38.76,38.55,38.57,361120.0
2020-07-22 14:00:00,38.57,38.62,38.44,38.47,346371.0,38.57,38.62,38.44,38.47,346371.0
2020-07-22 14:30:00,38.48,38.51,38.34,38.43,563257.0,38.48,38.51,38.34,38.43,563257.0
2020-07-22 15:00:00,38.44,38.53,38.43,38.47,295559.0,38.44,38.53,38.43,38.47,295559.0
2020-07-22 15:30:00,38.47,38.57,38.37,38.38,1279060.0,38.47,38.57,38.37,38.38,1279060.0
2020-07-23 09:30:00,38.29,38.49,38.14,38.45,292691.0,38.29,38.49,38.14,38.45,292691.0
2020-07-23 10:00:00,38.44,38.51,38.35,38.5,198413.0,38.44,38.51,38.35,38.5,198413.0
2020-07-23 10:30:00,38.5,38.64,38.48,38.54,377984.0,38.5,38.64,38.48,38.54,377984.0
2020-07-23 11:00:00,38.55,38.77,38.5,38.66,467356.0,38.55,38.77,38.5,38.66,467356.0
2020-07-23 11:30:00,38.67,38.82,38.62,38.77,1014084.0,38.67,38.82,38.62,38.77,1014084.0
2020-07-23 12:00:00,38.76,38.78,38.63,38.66,248122.0,38.76,38.78,38.63,38.66,248122.0
2020-07-23 12:30:00,38.66,38.77,38.64,38.76,473918.0,38.66,38.77,38.64,38.76,473918.0
2020-07-23 13:00:00,38.76,38.78,38.61,38.66,361791.0,38.76,38.78,38.61,38.66,361791.0
2020-07-23 13:30:00,38.66,38.69,38.37,38.45,255510.0,38.66,38.69,38.37,38.45,255510.0
2020-07-23 14:00:00,38.44,38.51,38.29,38.4,340363.0,38.44,38.51,38.29,38.4,340363.0
2020-07-23 14:30:00,38.41,38.5,38.37,38.44,196372.0,38.41,38.5,38.37,38.44,196372.0
2020-07-23 15:00:00,38.44,38.5,38.35,38.4,215187.0,38.44,38.5,38.35,38.4,215187.0
2020-07-23 15:30:00,38.4,38.45,38.21,38.43,944044.0,38.4,38.45,38.21,38.43,944044.0
2020-07-24 09:30:00,38.53,38.53,38.11,38.46,1049525.0,38.53,38.53,38.11,38.46,1049525.0
2020-07-24 10:00:00,38.47,38.64,38.34,38.55,761527.0,38.47,38.64,38.34,38.55,761527.0
2020-07-24 10:30:00,38.55,38.56,38.29,38.44,403497.0,38.55,38.56,38.29,38.44,403497.0
2020-07-24 11:00:00,38.44,38.57,38.4,38.5,312635.0,38.44,38.57,38.4,38.5,312635.0
2020-07-24 11:30:00,38.5,38.65,38.45,38.63,301260.0,38.5,38.65,38.45,38.63,301260.0
2020-07-24 12:00:00,38.63,38.63,38.43,38.51,681923.0,38.63,38.63,38.43,38.51,681923.0
2020-07-24 12:30:00,38.51,38.54,38.38,38.41,182777.0,38.51,38.54,38.38,38.41,182777.0
2020-07-24 13:00:00,38.41,38.42,38.26,38.38,177112.0,38.41,38.42,38.26,38.38,177112.0
2020-07-24 13:30:00,38.38,38.41,38.27,38.41,166099.0,38.38,38.41,38.27,38.41,166099.0
2020-07-24 14:00:00,38.41,38.54,38.38,38.54,158542.0,38.41,38.54,38.38,38.54,158542.0
2020-07-24 14:30:00,38.53,38.63,38.49,38.59,256268.0,38.53,38.63,38.49,38.59,256268.0
2020-07-24 15:00:00,38.58,38.66,38.5,38.52,245699.0,38.58,38.66,38.5,38.52,245699.0
2020-07-24 15:30:00,38.51,38.65,38.44,38.6,739806.0,38.51,38.65,38.44,38.6,739806.0
2020-07-27 09:30:00,38.61,38.63,38.16,38.38,907773.0,38.61,38.63,38.16,38.38,907773.0
2020-07-27 10:00:00,38.4,38.55,38.27,38.48,547947.0,38.4,38.55,38.27,38.48,547947.0
2020-07-27 10:30:00,38.48,38.57,38.39,38.51,322254.0,38.48,38.57,38.39,38.51,322254.0
2020-07-27 11:00:00,38.51,38.61,38.45,38.59,1432462.0,38.51,38.61,38.45,38.59,1432462.0
2020-07-27 11:30:00,38.59,38.6,38.42,38.45,628709.0,38.59,38.6,38.42,38.45,628709.0
2020-07-27 12:00:00,38.45,38.52,38.44,38.5,323595.0,38.45,38.52,38.44,38.5,323595.0
2020-07-27 12:30:00,38.5,38.68,38.49,38.5,1035053.0,38.5,38.68,38.49,38.5,1035053.0
2020-07-27 13:00:00,38.5,38.65,38.47,38.63,307482.0,38.5,38.65,38.47,38.63,307482.0
2020-07-27 13:30:00,38.63,38.64,38.49,38.5,210564.0,38.63,38.64,38.49,38.5,210564.0
2020-07-27 14:00:00,38.5,38.5,38.37,38.4,205627.0,38.5,38.5,38.37,38.4,205627.0
2020-07-27 14:30:00,38.41,38.46,38.34,38.36,219987.0,38.41,38.46,38.34,38.36,219987.0
2020-07-27 15:00:00,38.36,38.5,38.34,38.48,326780.0,38.36,38.5,38.34,38.48,326780.0
2020-07-27 15:30:00,38.48,38.5,38.3,38.36,1192068.0,38.48,38.5,38.3,38.36,1192068.0
2020-07-28 09:30:00,38.23,38.44,37.99,38.04,1000672.0,38.23,38.44,37.99,38.04,1000672.0
2020-07-28 10:00:00,38.03,38.21,37.95,38.16,842308.0,38.03,38.21,37.95,38.16,842308.0
2020-07-28 10:30:00,38.16,38.36,38.16,38.34,863715.0,38.16,38.36,38.16,38.34,863715.0
2020-07-28 11:00:00,38.34,38.35,38.19,38.32,464538.0,38.34,38.35,38.19,38.32,464538.0
2020-07-28 11:30:00,38.33,38.37,38.25,38.32,309235.0,38.33,38.37,38.25,38.32,309235.0
2020-07-28 12:00:00,38.31,38.34,38.23,38.34,248232.0,38.31,38.34,38.23,38.34,248232.0
2020-07-28 12:30:00,38.34,38.49,38.33,38.45,299217.0,38.34,38.49,38.33,38.45,299217.0
2020-07-28 13:00:00,38.45,38.45,38.36,38.41,355861.0,38.45,38.45,38.36,38.41,355861.0
2020-07-28 13:30:00,38.41,38.5,38.35,38.48,371212.0,38.41,38.5,38.35,38.48,371212.0
2020-07-28 14:00:00,38.47,38.57,38.42,38.54,527724.0,38.47,38.57,38.42,38.54,527724.0
2020-07-28 14:30:00,38.53,38.68,38.49,38.6,648846.0,38.53,38.68,38.49,38.6,648846.0
2020-07-28 15:00:00,38.61,38.61,38.37,38.38,383206.0,38.61,38.61,38.37,38.38,383206.0
2020-07-28 15:30:00,38.38,38.4,38.12,38.27,923660.0,38.38,38.4,38.12,38.27,923660.0
2020-07-29 09:30:00,40.0,40.5,39.15,39.65,2757010.0,40.0,40.5,39.15,39.65,2757010.0
2020-07-29 10:00:00,39.64,40.01,39.61,39.87,1210428.0,39.64,40.01,39.61,39.87,1210428.0
2020-07-29 10:30:00,39.87,40.1,39.58,39.77,1150171.0,39.87,40.1,39.58,39.77,1150171.0
2020-07-29 11:00:00,39.77,39.83,39.59,39.77,498812.0,39.77,39.83,39.59,39.77,498812.0
2020-07-29 11:30:00,39.78,39.98,39.65,39.86,762665.0,39.78,39.98,39.65,39.86,762665.0
2020-07-29 12:00:00,39.86,39.86,39.45,39.51,468530.0,39.86,39.86,39.45,39.51,468530.0
2020-07-29 12:30:00,39.5,39.6,39.36,39.59,701393.0,39.5,39.6,39.36,39.59,701393.0
2020-07-29 13:00:00,39.59,39.61,39.21,39.28,535438.0,39.59,39.61,39.21,39.28,535438.0
2020-07-29 13:30:00,39.27,39.42,39.24,39.32,177440.0,39.27,39.42,39.24,39.32,177440.0
2020-07-29 14:00:00,39.31,39.45,39.25,39.38,282280.0,39.31,39.45,39.25,39.38,282280.0
2020-07-29 14:30:00,39.37,39.76,39.31,39.7,739232.0,39.37,39.76,39.31,39.7,739232.0
2020-07-29 15:00:00,39.7,39.87,39.58,39.84,1106262.0,39.7,39.87,39.58,39.84,1106262.0
2020-07-29 15:30:00,39.84,39.89,39.61,39.82,2660261.0,39.84,39.89,39.61,39.82,2660261.0
2020-07-30 09:30:00,39.16,39.33,38.44,38.49,706609.0,39.16,39.33,38.44,38.49,706609.0
2020-07-30 10:00:00,38.48,38.63,38.38,38.55,1188775.0,38.48,38.63,38.38,38.55,1188775.0
2020-07-30 10:30:00,38.55,38.71,38.54,38.66,352665.0,38.55,38.71,38.54,38.66,352665.0
2020-07-30 11:00:00,38.66,38.71,38.53,38.57,560404.0,38.66,38.71,38.53,38.57,560404.0
2020-07-30 11:30:00,38.57,38.7,38.51,38.55,770941.0,38.57,38.7,38.51,38.55,770941.0
2020-07-30 12:00:00,38.56,38.68,38.49,38.59,235668.0,38.56,38.68,38.49,38.59,235668.0
2020-07-30 12:30:00,38.6,38.75,38.6,38.72,191107.0,38.6,38.75,38.6,38.72,191107.0
2020-07-30 13:00:00,38.71,38.95,38.69,38.95,331623.0,38.71,38.95,38.69,38.95,331623.0
2020-07-30 13:30:00,38.95,39.08,38.94,38.99,413015.0,38.95,39.08,38.94,38.99,413015.0
2020-07-30 14:00:00,38.99,39.02,38.82,38.85,204886.0,38.99,39.02,38.82,38.85,204886.0
2020-07-30 14:30:00,38.86,38.96,38.84,38.9,184859.0,38.86,38.96,38.84,38.9,184859.0
2020-07-30 15:00:00,38.91,39.02,38.87,39.02,277493.0,38.91,39.02,38.87,39.02,277493.0
2020-07-30 15:30:00,39.01,39.07,38.88,38.95,717270.0,39.01,39.07,38.88,38.95,717270.0
2020-07-31 09:30:00,38.84,38.9,38.21,38.41,929638.0,38.84,38.9,38.21,38.41,929638.0
2020-07-31 10:00:00,38.41,38.46,38.22,38.23,608402.0,38.41,38.46,38.22,38.23,608402.0
2020-07-31 10:30:00,38.22,38.28,38.02,38.13,602583.0,38.22,38.28,38.02,38.13,602583.0
2020-07-31 11:00:00,38.12,38.29,38.11,38.17,252619.0,38.12,38.29,38.11,38.17,252619.0
2020-07-31 11:30:00,38.17,38.2,38.03,38.1,179831.0,38.17,38.2,38.03,38.1,179831.0
2020-07-31 12:00:00,38.09,38.13,38.01,38.02,167241.0,38.09,38.13,38.01,38.02,167241.0
2020-07-31 12:30:00,38.01,38.05,37.95,38.03,206147.0,38.01,38.05,37.95,38.03,206147.0
2020-07-31 13:00:00,38.02,38.15,37.98,38.12,164907.0,38.02,38.15,37.98,38.12,164907.0
2020-07-31 13:30:00,38.12,38.2,38.1,38.12,180650.0,38.12,38.2,38.1,38.12,180650.0
2020-07-31 14:00:00,38.12,38.17,38.08,38.11,196876.0,38.12,38.17,38.08,38.11,196876.0
2020-07-31 14:30:00,38.11,38.35,38.1,38.33,250286.0,38.11,38.35,38.1,38.33,250286.0
2020-07-31 15:00:00,38.33,38.51,38.33,38.4,408485.0,38.33,38.51,38.33,38.4,408485.0
2020-07-31 15:30:00,38.4,38.59,38.4,38.57,1224393.0,38.4,38.59,38.4,38.57,1224393.0
2020-08-03 09:30:00,38.69,38.88,38.47,38.58,528944.0,38.69,38.88,38.47,38.58,528944.0
2020-08-03 10:00:00,38.58,38.79,38.53,38.56,254999.0,38.58,38.79,38.53,38.56,254999.0
2020-08-03 10:30:00,38.56,38.6,38.45,38.49,200373.0,38.56,38.6,38.45,38.49,200373.0
2020-08-03 11:00:00,38.49,38.51,38.36,38.39,272196.0,38.49,38.51,38.36,38.39,272196.0
2020-08-03 11:30:00,38.39,38.5,38.31,38.35,205881.0,38.39,38.5,38.31,38.35,205881.0
2020-08-03 12:00:00,38.34,38.37,38.22,38.26,197297.0,38.34,38.37,38.22,38.26,197297.0
2020-08-03 12:30:00,38.26,38.34,38.22,38.27,157253.0,38.26,38.34,38.22,38.27,157253.0
2020-08-03 13:00:00,38.27,38.31,38.16,38.3,254969.0,38.27,38.31,38.16,38.3,254969.0
2020-08-03 13:30:00,38.3,38.34,38.18,38.23,157434.0,38.3,38.34,38.18,38.23,157434.0
2020-08-03 14:00:00,38.23,38.26,38.15,38.19,251740.0,38.23,38.26,38.15,38.19,251740.0
2020-08-03 14:30:00,38.19,38.25,38.15,38.22,251668.0,38.19,38.25,38.15,38.22,251668.0
2020-08-03 15:00:00,38.22,38.25,38.07,38.09,416829.0,38.22,38.25,38.07,38.09,416829.0
2020-08-03 15:30:00,38.09,38.17,37.98,38.01,1584809.0,38.09,38.17,37.98,38.01,1584809.0
2020-08-04 09:30:00,37.78,37.94,37.68,37.8,751174.0,37.78,37.94,37.68,37.8,751174.0
2020-08-04 10:00:00,37.8,37.95,37.7,37.74,619454.0,37.8,37.95,37.7,37.74,619454.0
2020-08-04 10:30:00,37.73,37.9,37.64,37.87,374875.0,37.73,37.9,37.64,37.87,374875.0
2020-08-04 11:00:00,37.88,37.99,37.81,37.97,377041.0,37.88,37.99,37.81,37.97,377041.0
2020-08-04 11:30:00,37.97,37.98,37.73,37.75,464691.0,37.97,37.98,37.73,37.75,464691.0
2020-08-04 12:00:00,37.74,37.77,37.52,37.52,192291.0,37.74,37.77,37.52,37.52,192291.0
2020-08-04 12:30:00,37.52,37.55,37.38,37.39,282113.0,37.52,37.55,37.38,37.39,282113.0
2020-08-04 13:00:00,37.4,37.46,37.38,37.44,157754.0,37.4,37.46,37.38,37.44,157754.0
2020-08-04 13:30:00,37.44,37.48,37.36,37.45,223570.0,37.44,37.48,37.36,37.45,223570.0
2020-08-04 14:00:00,37.46,37.48,37.25,37.26,237256.0,37.46,37.48,37.25,37.26,237256.0
2020-08-04 14:30:00,37.26,37.26,37.14,37.21,507696.0,37.26,37.26,37.14,37.21,507696.0
2020-08-04 15:00:00,37.21,37.22,37.13,37.19,711168.0,37.21,37.22,37.13,37.19,711168.0
2020-08-04 15:30:00,37.19,37.2,37.08,37.16,1292119.0,37.19,37.2,37.08,37.16,1292119.0
2020-08-05 09:30:00,37.3,37.52,37.17,37.38,961246.0,37.3,37.52,37.17,37.38,961246.0
2020-08-05 10:00:00,37.39,37.76,37.36,37.72,784093.0,37.39,37.76,37.36,37.72,784093.0
2020-08-05 10:30:00,37.72,38.01,37.71,37.84,548148.0,37.72,38.01,37.71,37.84,548148.0
2020-08-05 11:00:00,37.84,38.02,37.82,37.91,263818.0,37.84,38.02,37.82,37.91,263818.0
2020-08-05 11:30:00,37.91,37.94,37.69,37.7,165768.0,37.91,37.94,37.69,37.7,165768.0
2020-08-05 12:00:00,37.7,37.8,37.65,37.79,192939.0,37.7,37.8,37.65,37.79,192939.0
2020-08-05 12:30:00,37.79,37.82,37.71,37.73,164147.0,37.79,37.82,37.71,37.73,164147.0
2020-08-05 13:00:00,37.73,37.77,37.7,37.74,250729.0,37.73,37.77,37.7,37.74,250729.0
2020-08-05 13:30:00,37.75,37.78,37.73,37.76,160395.0,37.75,37.78,37.73,37.76,160395.0
2020-08-05 14:00:00,37.76,37.89,37.76,37.85,160130.0,37.76,37.89,37.76,37.85,160130.0
2020-08-05 14:30:00,37.86,37.86,37.73,37.75,159999.0,37.86,37.86,37.73,37.75,159999.0
2020-08-05 15:00:00,37.74,37.8,37.67,37.75,260933.0,37.74,37.8,37.67,37.75,260933.0
2020-08-05 15:30:00,37.74,37.82,37.67,37.74,1013061.0,37.74,37.82,37.67,37.74,1013061.0
2020-08-06 09:30:00,37.72,37.82,37.45,37.73,401243.0,37.72,37.82,37.45,37.73,401243.0
2020-08-06 10:00:00,37.73,37.79,37.58,37.62,259829.0,37.73,37.79,37.58,37.62,259829.0
2020-08-06 10:30:00,37.63,37.68,37.55,37.58,337745.0,37.63,37.68,37.55,37.58,337745.0
2020-08-06 11:00:00,37.58,37.65,37.51,37.58,237167.0,37.58,37.65,37.51,37.58,237167.0
2020-08-06 11:30:00,37.58,37.64,37.51,37.55,223583.0,37.58,37.64,37.51,37.55,223583.0
2020-08-06 12:00:00,37.55,37.56,37.42,37.45,149543.0,37.55,37.56,37.42,37.45,149543.0
2020-08-06 12:30:00,37.45,37.53,37.44,37.48,158677.0,37.45,37.53,37.44,37.48,158677.0
2020-08-06 13:00:00,37.48,37.48,37.36,37.39,144943.0,37.48,37.48,37.36,37.39,144943.0
2020-08-06 13:30:00,37.4,37.4,37.35,37.37,82731.0,37.4,37.4,37.35,37.37,82731.0
2020-08-06 14:00:00,37.37,37.58,37.36,37.57,162359.0,37.37,37.58,37.36,37.57,162359.0
2020-08-06 14:30:00,37.58,37.75,37.53,37.69,245347.0,37.58,37.75,37.53,37.69,245347.0
2020-08-06 15:00:00,37.7,37.8,37.66,37.8,434630.0,37.7,37.8,37.66,37.8,434630.0
2020-08-06 15:30:00,37.8,37.94,37.78,37.89,671805.0,37.8,37.94,37.78,37.89,671805.0
2020-08-07 09:30:00,37.77,38.07,37.63,37.95,489918.0,37.77,38.07,37.63,37.95,489918.0
2020-08-07 10:00:00,37.95,38.15,37.94,38.15,284525.0,37.95,38.15,37.94,38.15,284525.0
2020-08-07 10:30:00,38.15,38.3,38.12,38.26,388986.0,38.15,38.3,38.12,38.26,388986.0
2020-08-07 11:00:00,38.26,38.56,38.19,38.53,504193.0,38.26,38.56,38.19,38.53,504193.0
2020-08-07 11:30:00,38.54,38.69,38.48,38.52,547080.0,38.54,38.69,38.48,38.52,547080.0
2020-08-07 12:00:00,38.52,38.71,38.5,38.71,381640.0,38.52,38.71,38.5,38.71,381640.0
2020-08-07 12:30:00,38.7,38.82,38.69,38.76,541840.0,38.7,38.82,38.69,38.76,541840.0
2020-08-07 13:00:00,38.76,38.82,38.64,38.81,567197.0,38.76,38.82,38.64,38.81,567197.0
2020-08-07 13:30:00,38.8,38.95,38.76,38.77,515360.0,38.8,38.95,38.76,38.77,515360.0
2020-08-07 14:00:00,38.77,38.8,38.66,38.7,583817.0,38.77,38.8,38.66,38.7,583817.0
2020-08-07 14:30:00,38.7,38.82,38.69,38.75,233641.0,38.7,38.82,38.69,38.75,233641.0
2020-08-07 15:00:00,38.74,38.74,38.61,38.71,494841.0,38.74,38.74,38.61,38.71,494841.0
2020-08-07 15:30:00,38.72,38.99,38.68,38.98,1528490.0,38.72,38.99,38.68,38.98,1528490.0
2020-08-10 09:30:00,38.99,39.07,38.78,38.98,401081.0,38.99,39.07,38.78,38.98,401081.0
2020-08-10 10:00:00,38.98,39.12,38.91,39.12,254107.0,38.98,39.12,38.91,39.12,254107.0
2020-08-10 10:30:00,39.12,39.15,38.87,38.89,353712.0,39.12,39.15,38.87,38.89,353712.0
2020-08-10 11:00:00,38.89,39.03,38.83,39.01,236077.0,38.89,39.03,38.83,39.01,236077.0
2020-08-10 11:30:00,39.01,39.06,38.99,39.01,210986.0,39.01,39.06,38.99,39.01,210986.0
2020-08-10 12:00:00,39.01,39.01,38.91,38.94,119151.0,39.01,39.01,38.91,38.94,119151.0
2020-08-10 12:30:00,38.94,39.0,38.89,38.97,132815.0,38.94,39.0,38.89,38.97,132815.0
2020-08-10 13:00:00,38.98,38.99,38.84,38.9,147619.0,38.98,38.99,38.84,38.9,147619.0
2020-08-10 13:30:00,38.9,38.93,38.86,38.91,149335.0,38.9,38.93,38.86,38.91,149335.0
2020-08-10 14:00:00,38.91,39.0,38.91,38.98,257672.0,38.91,39.0,38.91,38.98,257672.0
2020-08-10 14:30:00,38.98,39.03,38.94,39.02,165274.0,38.98,39.03,38.94,39.02,165274.0
2020-08-10 15:00:00,39.02,39.11,38.96,38.98,214100.0,39.02,39.11,38.96,38.98,214100.0
2020-08-10 15:30:00,38.98,39.0,38.94,38.99,740574.0,38.98,39.0,38.94,38.99,740574.0
2020-08-11 09:30:00,39.46,39.69,39.38,39.55,952068.0,39.46,39.69,39.38,39.55,952068.0
2020-08-11 10:00:00,39.55,39.73,39.41,39.65,609823.0,39.55,39.73,39.41,39.65,609823.0
2020-08-11 10:30:00,39.65,39.78,39.55,39.7,505754.0,39.65,39.78,39.55,39.7,505754.0
2020-08-11 11:00:00,39.71,39.75,39.63,39.73,480693.0,39.71,39.75,39.63,39.73,480693.0
2020-08-11 11:30:00,39.73,39.8,39.65,39.66,276778.0,39.73,39.8,39.65,39.66,276778.0
2020-08-11 12:00:00,39.67,39.75,39.62,39.73,461731.0,39.67,39.75,39.62,39.73,461731.0
2020-08-11 12:30:00,39.72,39.82,39.69,39.8,200322.0,39.72,39.82,39.69,39.8,200322.0
2020-08-11 13:00:00,39.8,39.87,39.75,39.85,192038.0,39.8,39.87,39.75,39.85,192038.0
2020-08-11 13:30:00,39.86,39.86,39.69,39.7,220330.0,39.86,39.86,39.69,39.7,220330.0
2020-08-11 14:00:00,39.71,39.78,39.63,39.65,192982.0,39.71,39.78,39.63,39.65,192982.0
2020-08-11 14:30:00,39.65,39.66,39.5,39.64,432065.0,39.65,39.66,39.5,39.64,432065.0
2020-08-11 15:00:00,39.64,39.68,39.42,39.59,612135.0,39.64,39.68,39.42,39.59,612135.0
2020-08-11 15:30:00,39.59,39.63,39.24,39.31,1540440.0,39.59,39.63,39.24,39.31,1540440.0
2020-08-12 09:30:00,39.46,39.85,39.36,39.58,447723.0,39.46,39.85,39.36,39.58,447723.0
2020-08-12 10:00:00,39.57,39.89,39.44,39.89,374900.0,39.57,39.89,39.44,39.89,374900.0
2020-08-12 10:30:00,39.9,40.02,39.8,39.92,620529.0,39.9,40.02,39.8,39.92,620529.0
2020-08-12 11:00:00,39.92,39.98,39.7,39.82,297465.0,39.92,39.98,39.7,39.82,297465.0
2020-08-12 11:30:00,39.81,39.88,39.78,39.86,203957.0,39.81,39.88,39.78,39.86,203957.0
2020-08-12 12:00:00,39.85,39.95,39.82,39.86,188866.0,39.85,39.95,39.82,39.86,188866.0
2020-08-12 12:30:00,39.86,39.89,39.75,39.84,217612.0,39.86,39.89,39.75,39.84,217612.0
2020-08-12 13:00:00,39.83,39.94,39.81,39.91,247771.0,39.83,39.94,39.81,39.91,247771.0
2020-08-12 13:30:00,39.91,40.08,39.89,40.04,300301.0,39.91,40.08,39.89,40.04,300301.0
2020-08-12 14:00:00,40.04,40.07,39.97,39.98,199753.0,40.04,40.07,39.97,39.98,199753.0
2020-08-12 14:30:00,39.99,40.1,39.97,40.09,244196.0,39.99,40.1,39.97,40.09,244196.0
2020-08-12 15:00:00,40.09,40.23,40.08,40.2,378573.0,40.09,40.23,40.08,40.2,378573.0
2020-08-12 15:30:00,40.21,40.21,39.94,39.96,1334028.0,40.21,40.21,39.94,39.96,1334028.0
2020-08-13 09:30:00,39.74,39.84,39.32,39.71,511446.0,39.74,39.84,39.32,39.71,511446.0
2020-08-13 10:00:00,39.7,39.84,39.63,39.75,255596.0,39.7,39.84,39.63,39.75,255596.0
2020-08-13 10:30:00,39.75,39.76,39.54,39.65,225061.0,39.75,39.76,39.54,39.65,225061.0
2020-08-13 11:00:00,39.64,39.71,39.59,39.61,231105.0,39.64,39.71,39.59,39.61,231105.0
2020-08-13 11:30:00,39.61,39.77,39.59,39.76,312780.0,39.61,39.77,39.59,39.76,312780.0
2020-08-13 12:00:00,39.76,39.9,39.76,39.84,135982.0,39.76,39.9,39.76,39.84,135982.0
2020-08-13 12:30:00,39.84,39.93,39.84,39.91,79602.0,39.84,39.93,39.84,39.91,79602.0
2020-08-13 13:00:00,39.92,39.92,39.76,39.77,138369.0,39.92,39.92,39.76,39.77,138369.0
2020-08-13 13:30:00,39.77,39.91,39.72,39.88,142527.0,39.77,39.91,39.72,39.88,142527.0
2020-08-13 14:00:00,39.88,39.89,39.72,39.82,167184.0,39.88,39.89,39.72,39.82,167184.0
2020-08-13 14:30:00,39.82,39.83,39.64,39.68,238899.0,39.82,39.83,39.64,39.68,238899.0
2020-08-13 15:00:00,39.69,39.75,39.63,39.72,319277.0,39.69,39.75,39.63,39.72,319277.0
2020-08-13 15:30:00,39.73,39.81,39.68,39.75,809977.0,39.73,39.81,39.68,39.75,809977.0
2020-08-14 09:30:00,39.37,39.51,39.16,39.28,383663.0,39.37,39.51,39.16,39.28,383663.0
2020-08-14 10:00:00,39.28,39.3,39.14,39.17,219934.0,39.28,39.3,39.14,39.17,219934.0
2020-08-14 10:30:00,39.18,39.31,39.16,39.16,233367.0,39.18,39.31,39.16,39.16,233367.0
2020-08-14 11:00:00,39.17,39.23,39.09,39.11,131709.0,39.17,39.23,39.09,39.11,131709.0
2020-08-14 11:30:00,39.11,39.13,38.97,39.03,191720.0,39.11,39.13,38.97,39.03,191720.0
2020-08-14 12:00:00,39.03,39.03,38.94,38.95,96985.0,39.03,39.03,38.94,38.95,96985.0
2020-08-14 12:30:00,38.96,39.14,38.95,39.12,169721.0,38.96,39.14,38.95,39.12,169721.0
2020-08-14 13:00:00,39.12,39.13,39.06,39.08,161276.0,39.12,39.13,39.06,39.08,161276.0
2020-08-14 13:30:00,39.08,39.15,39.03,39.15,285877.0,39.08,39.15,39.03,39.15,285877.0
2020-08-14 14:00:00,39.14,39.26,39.12,39.16,307257.0,39.14,39.26,39.12,39.16,307257.0
2020-08-14 14:30:00,39.17,39.2,39.07,39.08,176203.0,39.17,39.2,39.07,39.08,176203.0
2020-08-14 15:00:00,39.08,39.09,39.01,39.05,224437.0,39.08,39.09,39.01,39.05,224437.0
2020-08-14 15:30:00,39.04,39.2,39.0,39.16,1517849.0,39.04,39.2,39.0,39.16,1517849.0
2020-08-17 09:30:00,39.12,39.75,39.12,39.27,395045.0,39.12,39.75,39.12,39.27,395045.0
2020-08-17 10:00:00,39.27,39.37,39.19,39.27,259016.0,39.27,39.37,39.19,39.27,259016.0
2020-08-17 10:30:00,39.28,39.44,39.26,39.43,179540.0,39.28,39.44,39.26,39.43,179540.0
2020-08-17 11:00:00,39.42,39.43,39.3,39.43,128757.0,39.42,39.43,39.3,39.43,128757.0
2020-08-17 11:30:00,39.43,39.52,39.38,39.48,315029.0,39.43,39.52,39.38,39.48,315029.0
2020-08-17 12:00:00,39.48,39.49,39.34,39.37,175034.0,39.48,39.49,39.34,39.37,175034.0
2020-08-17 12:30:00,39.37,39.41,39.35,39.37,119130.0,39.37,39.41,39.35,39.37,119130.0
2020-08-17 13:00:00,39.37,39.45,39.35,39.45,232379.0,39.37,39.45,39.35,39.45,232379.0
2020-08-17 13:30:00,39.45,39.55,39.44,39.5,172269.0,39.45,39.55,39.44,39.5,172269.0
2020-08-17 14:00:00,39.51,39.55,39.41,39.46,200127.0,39.51,39.55,39.41,39.46,200127.0
2020-08-17 14:30:00,39.46,39.51,39.37,39.39,183872.0,39.46,39.51,39.37,39.39,183872.0
2020-08-17 15:00:00,39.39,39.43,39.29,39.4,288381.0,39.39,39.43,39.29,39.4,288381.0
2020-08-17 15:30:00,39.4,39.46,39.33,39.35,664404.0,39.4,39.46,39.33,39.35,664404.0
2020-08-18 09:30:00,39.5,39.6,39.34,39.42,343608.0,39.5,39.6,39.34,39.42,343608.0
2020-08-18 10:00:00,39.42,39.42,39.17,39.18,172664.0,39.42,39.42,39.17,39.18,172664.0
2020-08-18 10:30:00,39.17,39.27,39.14,39.22,152355.0,39.17,39.27,39.14,39.22,152355.0
2020-08-18 11:00:00,39.23,39.3,39.15,39.3,123975.0,39.23,39.3,39.15,39.3,123975.0
2020-08-18 11:30:00,39.3,39.34,39.24,39.31,205377.0,39.3,39.34,39.24,39.31,205377.0
2020-08-18 12:00:00,39.3,39.37,39.26,39.35,129972.0,39.3,39.37,39.26,39.35,129972.0
2020-08-18 12:30:00,39.36,39.41,39.33,39.4,187561.0,39.36,39.41,39.33,39.4,187561.0
2020-08-18 13:00:00,39.4,39.4,39.3,39.3,84314.0,39.4,39.4,39.3,39.3,84314.0
2020-08-18 13:30:00,39.31,39.4,39.27,39.38,146241.0,39.31,39.4,39.27,39.38,146241.0
2020-08-18 14:00:00,39.38,39.38,39.29,39.33,126900.0,39.38,39.38,39.29,39.33,126900.0
2020-08-18 14:30:00,39.33,39.37,39.3,39.3,84875.0,39.33,39.37,39.3,39.3,84875.0
2020-08-18 15:00:00,39.3,39.39,39.28,39.34,159564.0,39.3,39.39,39.28,39.34,159564.0
2020-08-18 15:30:00,39.33,39.36,39.22,39.31,767701.0,39.33,39.36,39.22,39.31,767701.0
2020-08-19 09:30:00,39.41,39.68,39.32,39.51,517358.0,39.41,39.68,39.32,39.51,517358.0
2020-08-19 10:00:00,39.51,39.65,39.5,39.64,308074.0,39.51,39.65,39.5,39.64,308074.0
2020-08-19 10:30:00,39.63,39.74,39.56,39.6,525928.0,39.63,39.74,39.56,39.6,525928.0
2020-08-19 11:00:00,39.61,39.66,39.55,39.6,356050.0,39.61,39.66,39.55,39.6,356050.0
2020-08-19 11:30:00,39.59,39.64,39.48,39.51,311167.0,39.59,39.64,39.48,39.51,311167.0
2020-08-19 12:00:00,39.51,39.52,39.43,39.49,108111.0,39.51,39.52,39.43,39.49,108111.0
2020-08-19 12:30:00,39.49,39.5,39.36,39.38,101275.0,39.49,39.5,39.36,39.38,101275.0
2020-08-19 13:00:00,39.38,39.45,39.36,39.37,91673.0,39.38,39.45,39.36,39.37,91673.0
2020-08-19 13:30:00,39.38,39.45,39.37,39.44,325037.0,39.38,39.45,39.37,39.44,325037.0
2020-08-19 14:00:00,39.43,39.47,39.32,39.35,436616.0,39.43,39.47,39.32,39.35,436616.0
2020-08-19 14:30:00,39.36,39.61,39.31,39.59,211242.0,39.36,39.61,39.31,39.59,211242.0
2020-08-19 15:00:00,39.59,39.65,39.47,39.51,265990.0,39.59,39.65,39.47,39.51,265990.0
2020-08-19 15:30:00,39.51,39.53,39.26,39.35,893714.0,39.51,39.53,39.26,39.35,893714.0
2020-08-20 09:30:00,39.0,39.32,38.94,39.02,505560.0,39.0,39.32,38.94,39.02,505560.0
2020-08-20 10:00:00,39.01,39.16,38.97,39.08,346963.0,39.01,39.16,38.97,39.08,346963.0
2020-08-20 10:30:00,39.07,39.14,38.96,38.96,286670.0,39.07,39.14,38.96,38.96,286670.0
2020-08-20 11:00:00,38.96,39.04,38.92,39.0,290910.0,38.96,39.04,38.92,39.0,290910.0
2020-08-20 11:30:00,39.01,39.12,39.0,39.09,131724.0,39.01,39.12,39.0,39.09,131724.0
2020-08-20 12:00:00,39.09,39.2,39.06,39.16,310933.0,39.09,39.2,39.06,39.16,310933.0
2020-08-20 12:30:00,39.16,39.16,38.95,38.97,153682.0,39.16,39.16,38.95,38.97,153682.0
2020-08-20 13:00:00,38.97,38.98,38.88,38.9,189502.0,38.97,38.98,38.88,38.9,189502.0
2020-08-20 13:30:00,38.9,38.96,38.87,38.87,173218.0,38.9,38.96,38.87,38.87,173218.0
2020-08-20 14:00:00,38.87,38.94,38.86,38.91,164283.0,38.87,38.94,38.86,38.91,164283.0
2020-08-20 14:30:00,38.91,38.98,38.89,38.98,145189.0,38.91,38.98,38.89,38.98,145189.0
2020-08-20 15:00:00,38.98,39.05,38.82,38.86,224517.0,38.98,39.05,38.82,38.86,224517.0
2020-08-20 15:30:00,38.87,39.0,38.81,38.87,765195.0,38.87,39.0,38.81,38.87,765195.0
2020-08-21 09:30:00,38.71,38.72,38.35,38.45,763824.0,38.71,38.72,38.35,38.45,763824.0
2020-08-21 10:00:00,38.44,38.46,38.11,38.19,405521.0,38.44,38.46,38.11,38.19,405521.0
2020-08-21 10:30:00,38.19,38.22,38.02,38.05,365630.0,38.19,38.22,38.02,38.05,365630.0
2020-08-21 11:00:00,38.05,38.17,37.94,38.02,399996.0,38.05,38.17,37.94,38.02,399996.0
2020-08-21 11:30:00,38.02,38.11,37.99,38.09,459867.0,38.02,38.11,37.99,38.09,459867.0
2020-08-21 12:00:00,38.09,38.2,38.07,38.09,274254.0,38.09,38.2,38.07,38.09,274254.0
2020-08-21 12:30:00,38.09,38.2,38.06,38.07,409444.0,38.09,38.2,38.06,38.07,409444.0
2020-08-21 13:00:00,38.07,38.11,38.04,38.09,209719.0,38.07,38.11,38.04,38.09,209719.0
2020-08-21 13:30:00,38.08,38.21,38.08,38.21,128494.0,38.08,38.21,38.08,38.21,128494.0
2020-08-21 14:00:00,38.2,38.3,38.17,38.22,199670.0,38.2,38.3,38.17,38.22,199670.0
2020-08-21 14:30:00,38.22,38.27,38.18,38.23,269614.0,38.22,38.27,38.18,38.23,269614.0
2020-08-21 15:00:00,38.23,38.37,38.23,38.33,419843.0,38.23,38.37,38.23,38.33,419843.0
2020-08-21 15:30:00,38.34,38.44,38.27,38.43,1813871.0,38.34,38.44,38.27,38.43,1813871.0
2020-08-24 09:30:00,38.6,38.77,38.45,38.77,736993.0,38.6,38.77,38.45,38.77,736993.0
2020-08-24 10:00:00,38.77,38.96,38.7,38.86,355473.0,38.77,38.96,38.7,38.86,355473.0
2020-08-24 10:30:00,38.86,38.97,38.8,38.86,518231.0,38.86,38.97,38.8,38.86,518231.0
2020-08-24 11:00:00,38.86,38.9,38.72,38.73,242642.0,38.86,38.9,38.72,38.73,242642.0
2020-08-24 11:30:00,38.72,38.75,38.47,38.48,152007.0,38.72,38.75,38.47,38.48,152007.0
2020-08-24 12:00:00,38.49,38.55,38.46,38.5,234547.0,38.49,38.55,38.46,38.5,234547.0
2020-08-24 12:30:00,38.51,38.54,38.41,38.45,419688.0,38.51,38.54,38.41,38.45,419688.0
2020-08-24 13:00:00,38.45,38.66,38.45,38.66,622334.0,38.45,38.66,38.45,38.66,622334.0
2020-08-24 13:30:00,38.65,38.66,38.59,38.61,237068.0,38.65,38.66,38.59,38.61,237068.0
2020-08-24 14:00:00,38.62,38.71,38.61,38.69,134382.0,38.62,38.71,38.61,38.69,134382.0
2020-08-24 14:30:00,38.68,38.83,38.67,38.8,463441.0,38.68,38.83,38.67,38.8,463441.0
2020-08-24 15:00:00,38.8,38.82,38.73,38.79,412677.0,38.8,38.82,38.73,38.79,412677.0
2020-08-24 15:30:00,38.79,38.96,38.76,38.96,1042017.0,38.79,38.96,38.76,38.96,1042017.0
2020-08-25 09:30:00,39.32,39.6,39.17,39.49,765866.0,39.32,39.6,39.17,39.49,765866.0
2020-08-25 10:00:00,39.49,39.55,39.31,39.31,801489.0,39.49,39.55,39.31,39.31,801489.0
2020-08-25 10:30:00,39.3,39.33,39.11,39.21,743464.0,39.3,39.33,39.11,39.21,743464.0
2020-08-25 11:00:00,39.2,39.4,39.17,39.3,300357.0,39.2,39.4,39.17,39.3,300357.0
2020-08-25 11:30:00,39.3,39.34,39.16,39.24,399204.0,39.3,39.34,39.16,39.24,399204.0
2020-08-25 12:00:00,39.24,39.37,39.18,39.37,1256052.0,39.24,39.37,39.18,39.37,1256052.0
2020-08-25 12:30:00,39.37,39.48,39.35,39.46,198468.0,39.37,39.48,39.35,39.46,198468.0
2020-08-25 13:00:00,39.46,39.69,39.43,39.58,373507.0,39.46,39.69,39.43,39.58,373507.0
2020-08-25 13:30:00,39.58,39.66,39.56,39.64,266884.0,39.58,39.66,39.56,39.64,266884.0
2020-08-25 14:00:00,39.64,39.66,39.57,39.65,216358.0,39.64,39.66,39.57,39.65,216358.0
2020-08-25 14:30:00,39.65,39.67,39.6,39.64,189761.0,39.65,39.67,39.6,39.64,189761.0
2020-08-25 15:00:00,39.64,39.74,39.6,39.7,401201.0,39.64,39.74,39.6,39.7,401201.0
2020-08-25 15:30:00,39.7,39.74,39.53,39.64,1118921.0,39.7,39.74,39.53,39.64,1118921.0
2020-08-26 09:30:00,39.69,39.69,39.11,39.11,550068.0,39.69,39.69,39.11,39.11,550068.0
2020-08-26 10:00:00,39.11,39.13,38.89,39.0,290378.0,39.11,39.13,38.89,39.0,290378.0
2020-08-26 10:30:00,39.01,39.09,38.91,38.96,291568.0,39.01,39.09,38.91,38.96,291568.0
2020-08-26 11:00:00,38.96,38.97,38.7,38.77,388347.0,38.96,38.97,38.7,38.77,388347.0
2020-08-26 11:30:00,38.78,39.05,38.73,38.98,230538.0,38.78,39.05,38.73,38.98,230538.0
2020-08-26 12:00:00,38.99,39.16,38.99,39.15,173896.0,38.99,39.16,38.99,39.15,173896.0
2020-08-26 12:30:00,39.14,39.15,39.01,39.04,159554.0,39.14,39.15,39.01,39.04,159554.0
2020-08-26 13:00:00,39.04,39.16,39.03,39.11,192883.0,39.04,39.16,39.03,39.11,192883.0
2020-08-26 13:30:00,39.11,39.14,39.02,39.05,148616.0,39.11,39.14,39.02,39.05,148616.0
2020-08-26 14:00:00,39.05,39.29,39.04,39.29,200308.0,39.05,39.29,39.04,39.29,200308.0
2020-08-26 14:30:00,39.29,39.39,39.25,39.32,194735.0,39.29,39.39,39.25,39.32,194735.0
2020-08-26 15:00:00,39.32,39.46,39.31,39.46,214877.0,39.32,39.46,39.31,39.46,214877.0
2020-08-26 15:30:00,39.45,39.46,39.33,39.35,538504.0,39.45,39.46,39.33,39.35,538504.0
2020-08-27 09:30:00,39.4,39.94,39.4,39.94,444863.0,39.4,39.94,39.4,39.94,444863.0
2020-08-27 10:00:00,39.95,40.05,39.71,39.99,501432.0,39.95,40.05,39.71,39.99,501432.0
2020-08-27 10:30:00,39.99,40.24,39.96,40.22,300589.0,39.99,40.24,39.96,40.22,300589.0
2020-08-27 11:00:00,40.21,40.32,40.2,40.28,351783.0,40.21,40.32,40.2,40.28,351783.0
2020-08-27 11:30:00,40.29,40.72,40.26,40.64,730584.0,40.29,40.72,40.26,40.64,730584.0
2020-08-27 12:00:00,40.63,40.85,40.57,40.59,712796.0,40.63,40.85,40.57,40.59,712796.0
2020-08-27 12:30:00,40.6,40.79,40.54,40.56,706391.0,40.6,40.79,40.54,40.56,706391.0
2020-08-27 13:00:00,40.55,40.75,40.52,40.66,383181.0,40.55,40.75,40.52,40.66,383181.0
2020-08-27 13:30:00,40.66,40.73,40.61,40.72,201703.0,40.66,40.73,40.61,40.72,201703.0
2020-08-27 14:00:00,40.72,40.8,40.67,40.79,325580.0,40.72,40.8,40.67,40.79,325580.0
2020-08-27 14:30:00,40.79,40.9,40.76,40.8,517398.0,40.79,40.9,40.76,40.8,517398.0
2020-08-27 15:00:00,40.8,40.96,40.75,40.91,734132.0,40.8,40.96,40.75,40.91,734132.0
2020-08-27 15:30:00,40.91,41.01,40.76,40.78,1629049.0,40.91,41.01,40.76,40.78,1629049.0
2020-08-28 09:30:00,40.71,40.85,40.57,40.8,589865.0,40.71,40.85,40.57,40.8,589865.0
2020-08-28 10:00:00,40.78,40.79,40.48,40.54,254530.0,40.78,40.79,40.48,40.54,254530.0
2020-08-28 10:30:00,40.53,40.64,40.49,40.53,221872.0,40.53,40.64,40.49,40.53,221872.0
2020-08-28 11:00:00,40.54,40.56,40.43,40.48,327093.0,40.54,40.56,40.43,40.48,327093.0
2020-08-28 11:30:00,40.48,40.62,40.45,40.59,233330.0,40.48,40.62,40.45,40.59,233330.0
2020-08-28 12:00:00,40.6,40.72,40.57,40.63,140169.0,40.6,40.72,40.57,40.63,140169.0
2020-08-28 12:30:00,40.64,40.75,40.63,40.7,110404.0,40.64,40.75,40.63,40.7,110404.0
2020-08-28 13:00:00,40.69,40.8,40.69,40.75,112774.0,40.69,40.8,40.69,40.75,112774.0
2020-08-28 13:30:00,40.75,40.84,40.74,40.82,110482.0,40.75,40.84,40.74,40.82,110482.0
2020-08-28 14:00:00,40.82,40.84,40.76,40.8,162424.0,40.82,40.84,40.76,40.8,162424.0
2020-08-28 14:30:00,40.8,40.86,40.72,40.85,196902.0,40.8,40.86,40.72,40.85,196902.0
2020-08-28 15:00:00,40.85,40.97,40.8,40.95,249626.0,40.85,40.97,40.8,40.95,249626.0
2020-08-28 15:30:00,40.95,41.05,40.91,41.03,666296.0,40.95,41.05,40.91,41.03,666296.0
2020-08-31 09:30:00,40.93,41.13,40.82,40.86,397641.0,40.93,41.13,40.82,40.86,397641.0
2020-08-31 10:00:00,40.85,40.95,40.74,40.83,325936.0,40.85,40.95,40.74,40.83,325936.0
2020-08-31 10:30:00,40.82,40.99,40.78,40.99,304332.0,40.82,40.99,40.78,40.99,304332.0
2020-08-31 11:00:00,40.99,41.07,40.74,40.77,343545.0,40.99,41.07,40.74,40.77,343545.0
2020-08-31 11:30:00,40.77,40.93,40.76,40.88,458348.0,40.77,40.93,40.76,40.88,458348.0
2020-08-31 12:00:00,40.88,41.06,40.85,41.0,268948.0,40.88,41.06,40.85,41.0,268948.0
2020-08-31 12:30:00,41.0,41.01,40.91,40.96,269379.0,41.0,41.01,40.91,40.96,269379.0
2020-08-31 13:00:00,40.96,41.0,40.89,40.95,308518.0,40.96,41.0,40.89,40.95,308518.0
2020-08-31 13:30:00,40.95,41.06,40.94,41.02,231499.0,40.95,41.06,40.94,41.02,231499.0
2020-08-31 14:00:00,41.02,41.02,40.91,40.91,181060.0,41.02,41.02,40.91,40.91,181060.0
2020-08-31 14:30:00,40.92,41.06,40.9,41.06,237496.0,40.92,41.06,40.9,41.06,237496.0
2020-08-31 15:00:00,41.05,41.15,41.01,41.14,336753.0,41.05,41.15,41.01,41.14,336753.0
2020-08-31 15:30:00,41.13,41.24,40.99,41.01,1229866.0,41.13,41.24,40.99,41.01,1229866.0
2020-09-01 09:30:00,40.7,41.05,40.7,40.95,908535.0,40.7,41.05,40.7,40.95,908535.0
2020-09-01 10:00:00,40.95,41.04,40.87,41.04,619946.0,40.95,41.04,40.87,41.04,619946.0
2020-09-01 10:30:00,41.05,41.07,40.91,40.97,376045.0,41.05,41.07,40.91,40.97,376045.0
2020-09-01 11:00:00,40.97,41.05,40.93,41.01,620806.0,40.97,41.05,40.93,41.01,620806.0
2020-09-01 11:30:00,41.01,41.11,40.99,41.09,427123.0,41.01,41.11,40.99,41.09,427123.0
2020-09-01 12:00:00,41.09,41.14,41.07,41.13,226185.0,41.09,41.14,41.07,41.13,226185.0
2020-09-01 12:30:00,41.13,41.22,41.11,41.21,272378.0,41.13,41.22,41.11,41.21,272378.0
2020-09-01 13:00:00,41.2,41.25,41.15,41.24,347755.0,41.2,41.25,41.15,41.24,347755.0
2020-09-01 13:30:00,41.25,41.28,41.21,41.25,299511.0,41.25,41.28,41.21,41.25,299511.0
2020-09-01 14:00:00,41.26,41.35,41.23,41.34,216564.0,41.26,41.35,41.23,41.34,216564.0
2020-09-01 14:30:00,41.34,41.43,41.33,41.4,299913.0,41.34,41.43,41.33,41.4,299913.0
2020-09-01 15:00:00,41.39,41.46,41.37,41.41,415700.0,41.39,41.46,41.37,41.41,415700.0
2020-09-01 15:30:00,41.41,41.49,41.37,41.47,1341957.0,41.41,41.49,41.37,41.47,1341957.0
2020-09-02 09:30:00,41.5,41.96,41.47,41.94,625672.0,41.5,41.96,41.47,41.94,625672.0
2020-09-02 10:00:00,41.95,41.95,41.66,41.82,666466.0,41.95,41.95,41.66,41.82,666466.0
2020-09-02 10:30:00,41.83,42.05,41.78,42.02,768650.0,41.83,42.05,41.78,42.02,768650.0
2020-09-02 11:00:00,42.03,42.08,41.92,42.01,283224.0,42.03,42.08,41.92,42.01,283224.0
2020-09-02 11:30:00,42.01,42.1,41.99,42.05,460149.0,42.01,42.1,41.99,42.05,460149.0
2020-09-02 12:00:00,42.05,42.06,41.92,41.98,598800.0,42.05,42.06,41.92,41.98,598800.0
2020-09-02 12:30:00,41.97,41.98,41.87,41.97,534564.0,41.97,41.98,41.87,41.97,534564.0
2020-09-02 13:00:00,41.98,42.09,41.97,42.02,387752.0,41.98,42.09,41.97,42.02,387752.0
2020-09-02 13:30:00,42.03,42.08,41.9,41.93,379930.0,42.03,42.08,41.9,41.93,379930.0
2020-09-02 14:00:00,41.93,41.96,41.81,41.95,379379.0,41.93,41.96,41.81,41.95,379379.0
2020-09-02 14:30:00,41.95,42.02,41.88,41.98,258948.0,41.95,42.02,41.88,41.98,258948.0
2020-09-02 15:00:00,41.98,42.07,41.94,42.05,960323.0,41.98,42.07,41.94,42.05,960323.0
2020-09-02 15:30:00,42.05,42.29,42.04,42.23,1959216.0,42.05,42.29,42.04,42.23,1959216.0
2020-09-03 09:30:00,42.15,42.37,41.88,42.09,766810.0,42.15,42.37,41.88,42.09,766810.0
2020-09-03 10:00:00,42.09,42.2,41.92,41.94,484250.0,42.09,42.2,41.92,41.94,484250.0
2020-09-03 10:30:00,41.95,42.14,41.78,41.86,706357.0,41.95,42.14,41.78,41.86,706357.0
2020-09-03 11:00:00,41.86,41.86,41.39,41.63,715252.0,41.86,41.86,41.39,41.63,715252.0
2020-09-03 11:30:00,41.64,41.95,41.59,41.87,529521.0,41.64,41.95,41.59,41.87,529521.0
2020-09-03 12:00:00,41.86,42.0,41.79,41.93,518609.0,41.86,42.0,41.79,41.93,518609.0
2020-09-03 12:30:00,41.93,41.98,41.55,41.55,574102.0,41.93,41.98,41.55,41.55,574102.0
2020-09-03 13:00:00,41.56,41.63,41.37,41.61,315582.0,41.56,41.63,41.37,41.61,315582.0
2020-09-03 13:30:00,41.59,41.61,41.39,41.59,375773.0,41.59,41.61,41.39,41.59,375773.0
2020-09-03 14:00:00,41.59,41.65,41.36,41.58,719924.0,41.59,41.65,41.36,41.58,719924.0
2020-09-03 14:30:00,41.58,41.67,41.4,41.4,495274.0,41.58,41.67,41.4,41.4,495274.0
2020-09-03 15:00:00,41.4,41.48,41.25,41.27,522562.0,41.4,41.48,41.25,41.27,522562.0
2020-09-03 15:30:00,41.26,41.53,41.14,41.5,1581761.0,41.26,41.53,41.14,41.5,1581761.0
2020-09-04 09:30:00,41.59,41.96,41.51,41.8,892148.0,41.59,41.96,41.51,41.8,892148.0
2020-09-04 10:00:00,41.8,41.93,41.37,41.39,712530.0,41.8,41.93,41.37,41.39,712530.0
2020-09-04 10:30:00,41.39,41.5,41.08,41.33,1115562.0,41.39,41.5,41.08,41.33,1115562.0
2020-09-04 11:00:00,41.33,41.57,40.89,40.96,653834.0,41.33,41.57,40.89,40.96,653834.0
2020-09-04 11:30:00,40.97,41.19,40.85,41.14,699889.0,40.97,41.19,40.85,41.14,699889.0
2020-09-04 12:00:00,41.15,41.32,41.09,41.27,356334.0,41.15,41.32,41.09,41.27,356334.0
2020-09-04 12:30:00,41.27,41.43,41.26,41.34,442788.0,41.27,41.43,41.26,41.34,442788.0
2020-09-04 13:00:00,41.33,41.43,41.27,41.4,299337.0,41.33,41.43,41.27,41.4,299337.0
2020-09-04 13:30:00,41.39,41.42,41.29,41.4,295114.0,41.39,41.42,41.29,41.4,295114.0
2020-09-04 14:00:00,41.4,41.46,41.31,41.44,265278.0,41.4,41.46,41.31,41.44,265278.0
2020-09-04 14:30:00,41.44,41.73,41.39,41.63,331111.0,41.44,41.73,41.39,41.63,331111.0
2020-09-04 15:00:00,41.64,41.78,41.56,41.7,301386.0,41.64,41.78,41.56,41.7,301386.0
2020-09-04 15:30:00,41.7,41.74,41.35,41.48,1032774.0,41.7,41.74,41.35,41.48,1032774.0
2020-09-08 09:30:00,41.06,41.24,40.64,41.15,805765.0,41.06,41.24,40.64,41.15,805765.0
2020-09-08 10:00:00,41.16,41.16,40.68,40.8,417880.0,41.16,41.16,40.68,40.8,417880.0
2020-09-08 10:30:00,40.79,41.02,40.61,40.66,293182.0,40.79,41.02,40.61,40.66,293182.0
2020-09-08 11:00:00,40.67,41.07,40.61,41.07,356849.0,40.67,41.07,40.61,41.07,356849.0
2020-09-08 11:30:00,41.08,41.09,40.93,41.05,350547.0,41.08,41.09,40.93,41.05,350547.0
2020-09-08 12:00:00,41.05,41.2,40.99,41.08,195844.0,41.05,41.2,40.99,41.08,195844.0
2020-09-08 12:30:00,41.08,41.15,41.0,41.06,286602.0,41.08,41.15,41.0,41.06,286602.0
2020-09-08 13:00:00,41.06,41.26,41.06,41.24,201075.0,41.06,41.26,41.06,41.24,201075.0
2020-09-08 13:30:00,41.24,41.3,41.17,41.2,268663.0,41.24,41.3,41.17,41.2,268663.0
2020-09-08 14:00:00,41.2,41.25,41.04,41.07,283930.0,41.2,41.25,41.04,41.07,283930.0
2020-09-08 14:30:00,41.06,41.1,40.94,41.09,561974.0,41.06,41.1,40.94,41.09,561974.0
2020-09-08 15:00:00,41.09,41.21,40.98,41.2,354122.0,41.09,41.21,40.98,41.2,354122.0
2020-09-08 15:30:00,41.2,41.25,40.88,40.93,956722.0,41.2,41.25,40.88,40.93,956722.0
2020-09-09 09:30:00,41.27,41.43,41.14,41.36,646912.0,41.27,41.43,41.14,41.36,646912.0
2020-09-09 10:00:00,41.37,41.77,41.37,41.64,828552.0,41.37,41.77,41.37,41.64,828552.0
2020-09-09 10:30:00,41.63,41.68,41.42,41.52,569771.0,41.63,41.68,41.42,41.52,569771.0
2020-09-09 11:00:00,41.52,41.78,41.52,41.72,166555.0,41.52,41.78,41.52,41.72,166555.0
2020-09-09 11:30:00,41.72,41.79,41.67,41.76,188390.0,41.72,41.79,41.67,41.76,188390.0
2020-09-09 12:00:00,41.75,41.8,41.72,41.73,130849.0,41.75,41.8,41.72,41.73,130849.0
2020-09-09 12:30:00,41.73,41.84,41.71,41.77,126304.0,41.73,41.84,41.71,41.77,126304.0
2020-09-09 13:00:00,41.78,41.89,41.76,41.89,124593.0,41.78,41.89,41.76,41.89,124593.0
2020-09-09 13:30:00,41.89,41.94,41.76,41.77,167808.0,41.89,41.94,41.76,41.77,167808.0
2020-09-09 14:00:00,41.77,41.8,41.63,41.71,327627.0,41.77,41.8,41.63,41.71,327627.0
2020-09-09 14:30:00,41.71,41.83,41.7,41.8,160587.0,41.71,41.83,41.7,41.8,160587.0
2020-09-09 15:00:00,41.79,41.88,41.79,41.84,174675.0,41.79,41.88,41.79,41.84,174675.0
2020-09-09 15:30:00,41.84,41.86,41.52,41.53,585799.0,41.84,41.86,41.52,41.53,585799.0
2020-09-10 09:30:00,41.58,41.86,41.49,41.62,381583.0,41.58,41.86,41.49,41.62,381583.0
2020-09-10 10:00:00,41.62,41.73,41.55,41.56,242182.0,41.62,41.73,41.55,41.56,242182.0
2020-09-10 10:30:00,41.57,41.68,41.31,41.33,307151.0,41.57,41.68,41.31,41.33,307151.0
2020-09-10 11:00:00,41.31,41.56,41.24,41.56,164369.0,41.31,41.56,41.24,41.56,164369.0
2020-09-10 11:30:00,41.57,41.58,41.34,41.37,156731.0,41.57,41.58,41.34,41.37,156731.0
2020-09-10 12:00:00,41.37,41.46,41.3,41.34,186385.0,41.37,41.46,41.3,41.34,186385.0
2020-09-10 12:30:00,41.34,41.38,41.21,41.37,157811.0,41.34,41.38,41.21,41.37,157811.0
2020-09-10 13:00:00,41.37,41.59,41.37,41.44,239650.0,41.37,41.59,41.37,41.44,239650.0
2020-09-10 13:30:00,41.45,41.57,41.44,41.45,140451.0,41.45,41.57,41.44,41.45,140451.0
2020-09-10 14:00:00,41.44,41.53,41.24,41.27,359343.0,41.44,41.53,41.24,41.27,359343.0
2020-09-10 14:30:00,41.27,41.42,41.22,41.37,252374.0,41.27,41.42,41.22,41.37,252374.0
2020-09-10 15:00:00,41.38,41.39,40.85,41.04,408696.0,41.38,41.39,40.85,41.04,408696.0
2020-09-10 15:30:00,41.03,41.13,40.89,40.97,756306.0,41.03,41.13,40.89,40.97,756306.0
2020-09-11 09:30:00,40.95,41.05,40.55,40.56,752949.0,40.95,41.05,40.55,40.56,752949.0
2020-09-11 10:00:00,40.55,40.74,40.52,40.73,324215.0,40.55,40.74,40.52,40.73,324215.0
2020-09-11 10:30:00,40.73,40.77,40.66,40.67,510923.0,40.73,40.77,40.66,40.67,510923.0
2020-09-11 11:00:00,40.68,40.87,40.62,40.66,407587.0,40.68,40.87,40.62,40.66,407587.0
2020-09-11 11:30:00,40.65,40.67,40.47,40.6,460872.0,40.65,40.67,40.47,40.6,460872.0
2020-09-11 12:00:00,40.59,40.68,40.52,40.58,131657.0,40.59,40.68,40.52,40.58,131657.0
2020-09-11 12:30:00,40.58,40.7,40.34,40.37,373048.0,40.58,40.7,40.34,40.37,373048.0
2020-09-11 13:00:00,40.37,40.42,40.06,40.07,322159.0,40.37,40.42,40.06,40.07,322159.0
2020-09-11 13:30:00,40.06,40.18,40.0,40.04,214498.0,40.06,40.18,40.0,40.04,214498.0
2020-09-11 14:00:00,40.05,40.19,39.98,40.1,347086.0,40.05,40.19,39.98,40.1,347086.0
2020-09-11 14:30:00,40.1,40.29,40.1,40.23,389330.0,40.1,40.29,40.1,40.23,389330.0
2020-09-11 15:00:00,40.23,40.37,40.11,40.34,327047.0,40.23,40.37,40.11,40.34,327047.0
2020-09-11 15:30:00,40.34,40.46,40.24,40.29,961982.0,40.34,40.46,40.24,40.29,961982.0
2020-09-14 09:30:00,40.65,41.0,40.59,40.84,363303.0,40.65,41.0,40.59,40.84,363303.0
2020-09-14 10:00:00,40.85,41.05,40.85,40.99,308424.0,40.85,41.05,40.85,40.99,308424.0
2020-09-14 10:30:00,40.98,41.02,40.85,40.88,200087.0,40.98,41.02,40.85,40.88,200087.0
2020-09-14 11:00:00,40.88,40.98,40.82,40.96,164986.0,40.88,40.98,40.82,40.96,164986.0
2020-09-14 11:30:00,40.96,40.99,40.88,40.95,227531.0,40.96,40.99,40.88,40.95,227531.0
2020-09-14 12:00:00,40.94,41.06,40.93,41.05,184591.0,40.94,41.06,40.93,41.05,184591.0
2020-09-14 12:30:00,41.05,41.07,40.88,41.02,410322.0,41.05,41.07,40.88,41.02,410322.0
2020-09-14 13:00:00,41.02,41.05,40.75,40.8,374082.0,41.02,41.05,40.75,40.8,374082.0
2020-09-14 13:30:00,40.8,41.02,40.79,41.01,207961.0,40.8,41.02,40.79,41.01,207961.0
2020-09-14 14:00:00,41.01,41.1,40.97,41.1,183328.0,41.01,41.1,40.97,41.1,183328.0
2020-09-14 14:30:00,41.1,41.22,41.04,41.14,233659.0,41.1,41.22,41.04,41.14,233659.0
2020-09-14 15:00:00,41.14,41.16,40.97,41.11,226513.0,41.14,41.16,40.97,41.11,226513.0
2020-09-14 15:30:00,41.11,41.34,41.05,41.11,689605.0,41.11,41.34,41.05,41.11,689605.0
2020-09-15 09:30:00,41.33,41.46,41.15,41.2,369325.0,41.33,41.46,41.15,41.2,369325.0
2020-09-15 10:00:00,41.21,41.34,41.06,41.11,220662.0,41.21,41.34,41.06,41.11,220662.0
2020-09-15 10:30:00,41.12,41.55,41.12,41.51,258652.0,41.12,41.55,41.12,41.51,258652.0
2020-09-15 11:00:00,41.5,41.56,41.39,41.48,154939.0,41.5,41.56,41.39,41.48,154939.0
2020-09-15 11:30:00,41.49,41.52,41.31,41.33,163625.0,41.49,41.52,41.31,41.33,163625.0
2020-09-15 12:00:00,41.33,41.4,41.29,41.37,176467.0,41.33,41.4,41.29,41.37,176467.0
2020-09-15 12:30:00,41.37,41.5,41.36,41.39,101639.0,41.37,41.5,41.36,41.39,101639.0
2020-09-15 13:00:00,41.38,41.44,41.35,41.38,96746.0,41.38,41.44,41.35,41.38,96746.0
2020-09-15 13:30:00,41.38,41.39,41.24,41.25,118424.0,41.38,41.39,41.24,41.25,118424.0
2020-09-15 14:00:00,41.26,41.27,41.15,41.21,284258.0,41.26,41.27,41.15,41.21,284258.0
2020-09-15 14:30:00,41.21,41.25,41.19,41.25,133077.0,41.21,41.25,41.19,41.25,133077.0
2020-09-15 15:00:00,41.25,41.25,40.94,40.96,274864.0,41.25,41.25,40.94,40.96,274864.0
2020-09-15 15:30:00,40.96,41.08,40.87,41.01,528375.0,40.96,41.08,40.87,41.01,528375.0
2020-09-16 09:30:00,41.24,41.28,40.96,40.97,547126.0,41.24,41.28,40.96,40.97,547126.0
2020-09-16 10:00:00,40.98,41.0,40.69,40.69,612264.0,40.98,41.0,40.69,40.69,612264.0
2020-09-16 10:30:00,40.7,40.7,40.28,40.3,649400.0,40.7,40.7,40.28,40.3,649400.0
2020-09-16 11:00:00,40.3,40.56,40.25,40.51,642821.0,40.3,40.56,40.25,40.51,642821.0
2020-09-16 11:30:00,40.51,40.58,40.35,40.37,399244.0,40.51,40.58,40.35,40.37,399244.0
2020-09-16 12:00:00,40.37,40.41,40.26,40.27,271646.0,40.37,40.41,40.26,40.27,271646.0
2020-09-16 12:30:00,40.27,40.5,40.27,40.32,362692.0,40.27,40.5,40.27,40.32,362692.0
2020-09-16 13:00:00,40.33,40.49,40.31,40.46,175421.0,40.33,40.49,40.31,40.46,175421.0
2020-09-16 13:30:00,40.46,40.57,40.44,40.51,204571.0,40.46,40.57,40.44,40.51,204571.0
2020-09-16 14:00:00,40.52,40.68,40.51,40.59,260563.0,40.52,40.68,40.51,40.59,260563.0
2020-09-16 14:30:00,40.6,40.64,40.33,40.38,430338.0,40.6,40.64,40.33,40.38,430338.0
2020-09-16 15:00:00,40.38,40.4,39.93,40.06,727058.0,40.38,40.4,39.93,40.06,727058.0
2020-09-16 15:30:00,40.07,40.34,39.97,40.19,1302409.0,40.07,40.34,39.97,40.19,1302409.0
2020-09-17 09:30:00,39.92,39.92,39.4,39.47,1039644.0,39.92,39.92,39.4,39.47,1039644.0
2020-09-17 10:00:00,39.47,39.76,39.47,39.59,949644.0,39.47,39.76,39.47,39.59,949644.0
2020-09-17 10:30:00,39.59,39.84,39.52,39.65,524055.0,39.59,39.84,39.52,39.65,524055.0
2020-09-17 11:00:00,39.65,39.74,39.62,39.66,349999.0,39.65,39.74,39.62,39.66,349999.0
2020-09-17 11:30:00,39.66,39.73,39.4,39.46,425800.0,39.66,39.73,39.4,39.46,425800.0
2020-09-17 12:00:00,39.45,39.5,39.09,39.21,371349.0,39.45,39.5,39.09,39.21,371349.0
2020-09-17 12:30:00,39.21,39.33,39.13,39.33,351401.0,39.21,39.33,39.13,39.33,351401.0
2020-09-17 13:00:00,39.33,39.42,39.21,39.4,347052.0,39.33,39.42,39.21,39.4,347052.0
2020-09-17 13:30:00,39.41,39.51,39.38,39.44,349317.0,39.41,39.51,39.38,39.44,349317.0
2020-09-17 14:00:00,39.45,39.55,39.39,39.41,380816.0,39.45,39.55,39.39,39.41,380816.0
2020-09-17 14:30:00,39.4,39.47,39.35,39.44,414872.0,39.4,39.47,39.35,39.44,414872.0
2020-09-17 15:00:00,39.45,39.48,39.3,39.35,493971.0,39.45,39.48,39.3,39.35,493971.0
2020-09-17 15:30:00,39.34,39.72,39.34,39.68,1736238.0,39.34,39.72,39.34,39.68,1736238.0
2020-09-18 09:30:00,39.6,39.99,39.35,39.54,1479476.0,39.6,39.99,39.35,39.54,1479476.0
2020-09-18 10:00:00,39.53,39.69,39.42,39.49,415228.0,39.53,39.69,39.42,39.49,415228.0
2020-09-18 10:30:00,39.5,39.51,39.22,39.27,385332.0,39.5,39.51,39.22,39.27,385332.0
2020-09-18 11:00:00,39.28,39.36,39.17,39.18,385437.0,39.28,39.36,39.17,39.18,385437.0
2020-09-18 11:30:00,39.19,39.36,39.12,39.29,212818.0,39.19,39.36,39.12,39.29,212818.0
2020-09-18 12:00:00,39.29,39.3,39.06,39.15,247557.0,39.29,39.3,39.06,39.15,247557.0
2020-09-18 12:30:00,39.14,39.14,38.91,38.98,314782.0,39.14,39.14,38.91,38.98,314782.0
2020-09-18 13:00:00,38.97,38.98,38.61,38.62,505702.0,38.97,38.98,38.61,38.62,505702.0
2020-09-18 13:30:00,38.62,38.75,38.45,38.66,465517.0,38.62,38.75,38.45,38.66,465517.0
2020-09-18 14:00:00,38.66,38.72,38.52,38.66,237751.0,38.66,38.72,38.52,38.66,237751.0
2020-09-18 14:30:00,38.66,38.72,38.53,38.72,241320.0,38.66,38.72,38.53,38.72,241320.0
2020-09-18 15:00:00,38.72,38.75,38.64,38.71,258722.0,38.72,38.75,38.64,38.71,258722.0
2020-09-18 15:30:00,38.71,38.76,38.39,38.48,1433513.0,38.71,38.76,38.39,38.48,1433513.0
2020-09-21 09:30:00,37.83,38.14,37.52,37.94,1998246.0,37.83,38.14,37.52,37.94,1998246.0
2020-09-21 10:00:00,37.94,38.01,37.68,37.86,984885.0,37.94,38.01,37.68,37.86,984885.0
2020-09-21 10:30:00,37.85,37.91,37.71,37.9,360858.0,37.85,37.91,37.71,37.9,360858.0
2020-09-21 11:00:00,37.89,38.05,37.87,37.94,428937.0,37.89,38.05,37.87,37.94,428937.0
2020-09-21 11:30:00,37.94,38.12,37.93,38.11,411465.0,37.94,38.12,37.93,38.11,411465.0
2020-09-21 12:00:00,38.1,38.27,38.08,38.19,438490.0,38.1,38.27,38.08,38.19,438490.0
2020-09-21 12:30:00,38.19,38.22,38.06,38.09,418099.0,38.19,38.22,38.06,38.09,418099.0
2020-09-21 13:00:00,38.1,38.31,38.0,38.29,377297.0,38.1,38.31,38.0,38.29,377297.0
2020-09-21 13:30:00,38.28,38.33,38.12,38.2,319839.0,38.28,38.33,38.12,38.2,319839.0
2020-09-21 14:00:00,38.19,38.35,38.09,38.3,421982.0,38.19,38.35,38.09,38.3,421982.0
2020-09-21 14:30:00,38.31,38.32,38.11,38.29,390404.0,38.31,38.32,38.11,38.29,390404.0
2020-09-21 15:00:00,38.29,38.45,38.24,38.41,362521.0,38.29,38.45,38.24,38.41,362521.0
2020-09-21 15:30:00,38.41,38.55,38.35,38.55,1079800.0,38.41,38.55,38.35,38.55,1079800.0
2020-09-22 09:30:00,38.51,38.64,38.3,38.33,410659.0,38.51,38.64,38.3,38.33,410659.0
2020-09-22 10:00:00,38.32,38.39,38.22,38.38,326255.0,38.32,38.39,38.22,38.38,326255.0
2020-09-22 10:30:00,38.38,38.39,38.12,38.12,386581.0,38.38,38.39,38.12,38.12,386581.0
2020-09-22 11:00:00,38.13,38.15,37.9,38.09,758044.0,38.13,38.15,37.9,38.09,758044.0
2020-09-22 11:30:00,38.1,38.23,37.99,38.2,178593.0,38.1,38.23,37.99,38.2,178593.0
2020-09-22 12:00:00,38.2,38.31,38.15,38.23,149295.0,38.2,38.31,38.15,38.23,149295.0
2020-09-22 12:30:00,38.24,38.26,38.01,38.09,228564.0,38.24,38.26,38.01,38.09,228564.0
2020-09-22 13:00:00,38.09,38.16,38.02,38.1,155622.0,38.09,38.16,38.02,38.1,155622.0
2020-09-22 13:30:00,38.11,38.24,38.09,38.22,212583.0,38.11,38.24,38.09,38.22,212583.0
2020-09-22 14:00:00,38.23,38.38,38.2,38.3,326889.0,38.23,38.38,38.2,38.3,326889.0
2020-09-22 14:30:00,38.31,38.4,38.27,38.3,183884.0,38.31,38.4,38.27,38.3,183884.0
2020-09-22 15:00:00,38.3,38.39,38.21,38.37,197896.0,38.3,38.39,38.21,38.37,197896.0
2020-09-22 15:30:00,38.37,38.63,38.35,38.6,1518968.0,38.37,38.63,38.35,38.6,1518968.0
2020-09-23 09:30:00,38.66,38.76,38.15,38.26,346465.0,38.66,38.76,38.15,38.26,346465.0
2020-09-23 10:00:00,38.25,38.34,38.15,38.26,267506.0,38.25,38.34,38.15,38.26,267506.0
2020-09-23 10:30:00,38.27,38.3,38.12,38.23,381079.0,38.27,38.3,38.12,38.23,381079.0
2020-09-23 11:00:00,38.23,38.32,38.17,38.2,1392789.0,38.23,38.32,38.17,38.2,1392789.0
2020-09-23 11:30:00,38.19,38.27,38.11,38.16,392853.0,38.19,38.27,38.11,38.16,392853.0
2020-09-23 12:00:00,38.15,38.21,38.12,38.19,106517.0,38.15,38.21,38.12,38.19,106517.0
2020-09-23 12:30:00,38.19,38.41,38.17,38.37,564565.0,38.19,38.41,38.17,38.37,564565.0
2020-09-23 13:00:00,38.37,38.38,38.19,38.23,196919.0,38.37,38.38,38.19,38.23,196919.0
2020-09-23 13:30:00,38.22,38.26,38.18,38.23,178269.0,38.22,38.26,38.18,38.23,178269.0
2020-09-23 14:00:00,38.23,38.25,37.96,37.98,279144.0,38.23,38.25,37.96,37.98,279144.0
2020-09-23 14:30:00,37.98,38.07,37.88,37.9,423219.0,37.98,38.07,37.88,37.9,423219.0
2020-09-23 15:00:00,37.9,37.95,37.78,37.9,466459.0,37.9,37.95,37.78,37.9,466459.0
2020-09-23 15:30:00,37.9,37.96,37.64,37.71,1097256.0,37.9,37.96,37.64,37.71,1097256.0
2020-09-24 09:30:00,37.43,37.54,36.86,37.06,1011856.0,37.43,37.54,36.86,37.06,1011856.0
2020-09-24 10:00:00,37.06,37.42,36.92,37.05,778705.0,37.06,37.42,36.92,37.05,778705.0
2020-09-24 10:30:00,37.06,37.19,37.01,37.11,433530.0,37.06,37.19,37.01,37.11,433530.0
2020-09-24 11:00:00,37.11,37.21,36.9,37.02,414376.0,37.11,37.21,36.9,37.02,414376.0
2020-09-24 11:30:00,37.02,37.18,37.01,37.14,293939.0,37.02,37.18,37.01,37.14,293939.0
2020-09-24 12:00:00,37.15,37.31,37.14,37.21,310840.0,37.15,37.31,37.14,37.21,310840.0
2020-09-24 12:30:00,37.21,37.23,37.14,37.21,314830.0,37.21,37.23,37.14,37.21,314830.0
2020-09-24 13:00:00,37.21,37.34,37.19,37.26,1074644.0,37.21,37.34,37.19,37.26,1074644.0
2020-09-24 13:30:00,37.26,37.31,37.13,37.14,472275.0,37.26,37.31,37.13,37.14,472275.0
2020-09-24 14:00:00,37.15,37.18,36.98,37.02,720799.0,37.15,37.18,36.98,37.02,720799.0
2020-09-24 14:30:00,37.02,37.18,36.86,36.87,435562.0,37.02,37.18,36.86,36.87,435562.0
2020-09-24 15:00:00,36.87,37.12,36.86,36.99,564016.0,36.87,37.12,36.86,36.99,564016.0
2020-09-24 15:30:00,36.99,37.2,36.97,37.14,1120948.0,36.99,37.2,36.97,37.14,1120948.0
2020-09-25 09:30:00,36.89,37.09,36.8,36.99,657437.0,36.89,37.09,36.8,36.99,657437.0
2020-09-25 10:00:00,37.0,37.24,36.87,37.1,716477.0,37.0,37.24,36.87,37.1,716477.0
2020-09-25 10:30:00,37.1,37.19,37.07,37.16,524825.0,37.1,37.19,37.07,37.16,524825.0
2020-09-25 11:00:00,37.16,37.28,37.14,37.23,281194.0,37.16,37.28,37.14,37.23,281194.0
2020-09-25 11:30:00,37.23,37.23,37.06,37.09,180839.0,37.23,37.23,37.06,37.09,180839.0
2020-09-25 12:00:00,37.09,37.2,37.08,37.15,141897.0,37.09,37.2,37.08,37.15,141897.0
2020-09-25 12:30:00,37.15,37.21,37.1,37.19,108067.0,37.15,37.21,37.1,37.19,108067.0
2020-09-25 13:00:00,37.19,37.36,37.15,37.34,471613.0,37.19,37.36,37.15,37.34,471613.0
2020-09-25 13:30:00,37.34,37.48,37.33,37.43,340000.0,37.34,37.48,37.33,37.43,340000.0
2020-09-25 14:00:00,37.43,37.53,37.41,37.48,208104.0,37.43,37.53,37.41,37.48,208104.0
2020-09-25 14:30:00,37.47,37.49,37.38,37.48,246334.0,37.47,37.49,37.38,37.48,246334.0
2020-09-25 15:00:00,37.48,37.65,37.47,37.57,463832.0,37.48,37.65,37.47,37.57,463832.0
2020-09-25 15:30:00,37.57,37.57,37.3,37.34,1944962.0,37.57,37.57,37.3,37.34,1944962.0
2020-09-28 09:30:00,38.07,38.23,37.98,38.11,809931.0,38.07,38.23,37.98,38.11,809931.0
2020-09-28 10:00:00,38.12,38.43,38.03,38.36,327320.0,38.12,38.43,38.03,38.36,327320.0
2020-09-28 10:30:00,38.34,38.43,38.13,38.15,271671.0,38.34,38.43,38.13,38.15,271671.0
2020-09-28 11:00:00,38.16,38.3,38.16,38.27,292460.0,38.16,38.3,38.16,38.27,292460.0
2020-09-28 11:30:00,38.26,38.37,38.25,38.29,226892.0,38.26,38.37,38.25,38.29,226892.0
2020-09-28 12:00:00,38.29,38.35,38.23,38.27,147865.0,38.29,38.35,38.23,38.27,147865.0
2020-09-28 12:30:00,38.27,38.34,38.23,38.33,180995.0,38.27,38.34,38.23,38.33,180995.0
2020-09-28 13:00:00,38.33,38.36,38.25,38.29,202584.0,38.33,38.36,38.25,38.29,202584.0
2020-09-28 13:30:00,38.3,38.45,38.29,38.43,219632.0,38.3,38.45,38.29,38.43,219632.0
2020-09-28 14:00:00,38.43,38.45,38.32,38.34,200602.0,38.43,38.45,38.32,38.34,200602.0
2020-09-28 14:30:00,38.34,38.37,38.26,38.3,255339.0,38.34,38.37,38.26,38.3,255339.0
2020-09-28 15:00:00,38.3,38.31,38.22,38.3,254264.0,38.3,38.31,38.22,38.3,254264.0
2020-09-28 15:30:00,38.3,38.3,37.99,38.0,1166078.0,38.3,38.3,37.99,38.0,1166078.0
2020-09-29 09:30:00,38.18,38.26,38.07,38.14,386866.0,38.18,38.26,38.07,38.14,386866.0
2020-09-29 10:00:00,38.14,38.22,38.06,38.2,633168.0,38.14,38.22,38.06,38.2,633168.0
2020-09-29 10:30:00,38.2,38.24,37.92,37.95,245249.0,38.2,38.24,37.92,37.95,245249.0
2020-09-29 11:00:00,37.96,38.03,37.83,37.89,295229.0,37.96,38.03,37.83,37.89,295229.0
2020-09-29 11:30:00,37.89,37.92,37.64,37.64,187942.0,37.89,37.92,37.64,37.64,187942.0
2020-09-29 12:00:00,37.65,37.75,37.61,37.66,195740.0,37.65,37.75,37.61,37.66,195740.0
2020-09-29 12:30:00,37.66,37.86,37.63,37.74,192524.0,37.66,37.86,37.63,37.74,192524.0
2020-09-29 13:00:00,37.75,37.76,37.54,37.63,388857.0,37.75,37.76,37.54,37.63,388857.0
2020-09-29 13:30:00,37.64,37.69,37.58,37.65,239293.0,37.64,37.69,37.58,37.65,239293.0
2020-09-29 14:00:00,37.65,37.77,37.6,37.75,251268.0,37.65,37.77,37.6,37.75,251268.0
2020-09-29 14:30:00,37.74,37.87,37.68,37.77,468606.0,37.74,37.87,37.68,37.77,468606.0
2020-09-29 15:00:00,37.78,37.89,37.76,37.84,191448.0,37.78,37.89,37.76,37.84,191448.0
2020-09-29 15:30:00,37.84,37.86,37.75,37.76,601829.0,37.84,37.86,37.75,37.76,601829.0
2020-09-30 09:30:00,37.83,37.92,37.73,37.81,333332.0,37.83,37.92,37.73,37.81,333332.0
2020-09-30 10:00:00,37.8,38.01,37.79,37.91,295488.0,37.8,38.01,37.79,37.91,295488.0
2020-09-30 10:30:00,37.91,38.2,37.86,38.08,260643.0,37.91,38.2,37.86,38.08,260643.0
2020-09-30 11:00:00,38.08,38.18,38.0,38.09,183218.0,38.08,38.18,38.0,38.09,183218.0
2020-09-30 11:30:00,38.1,38.22,38.06,38.2,275933.0,38.1,38.22,38.06,38.2,275933.0
2020-09-30 12:00:00,38.21,38.35,38.17,38.29,227979.0,38.21,38.35,38.17,38.29,227979.0
2020-09-30 12:30:00,38.29,38.41,38.23,38.36,400899.0,38.29,38.41,38.23,38.36,400899.0
2020-09-30 13:00:00,38.36,38.41,38.24,38.3,303675.0,38.36,38.41,38.24,38.3,303675.0
2020-09-30 13:30:00,38.3,38.43,38.3,38.39,282146.0,38.3,38.43,38.3,38.39,282146.0
2020-09-30 14:00:00,38.39,38.71,38.34,38.5,1004999.0,38.39,38.71,38.34,38.5,1004999.0
2020-09-30 14:30:00,38.5,38.55,38.15,38.32,557296.0,38.5,38.55,38.15,38.32,557296.0
2020-09-30 15:00:00,38.31,38.36,37.95,38.1,449690.0,38.31,38.36,37.95,38.1,449690.0
2020-09-30 15:30:00,38.1,38.35,37.99,38.19,862435.0,38.1,38.35,37.99,38.19,862435.0
2020-10-01 09:30:00,38.56,38.94,38.38,38.51,730458.0,38.56,38.94,38.38,38.51,730458.0
2020-10-01 10:00:00,38.52,38.53,38.18,38.39,349953.0,38.52,38.53,38.18,38.39,349953.0
2020-10-01 10:30:00,38.39,38.64,38.35,38.55,231185.0,38.39,38.64,38.35,38.55,231185.0
2020-10-01 11:00:00,38.56,38.69,38.46,38.61,328416.0,38.56,38.69,38.46,38.61,328416.0
2020-10-01 11:30:00,38.61,38.75,38.59,38.68,178080.0,38.61,38.75,38.59,38.68,178080.0
2020-10-01 12:00:00,38.68,38.71,38.56,38.71,369530.0,38.68,38.71,38.56,38.71,369530.0
2020-10-01 12:30:00,38.7,38.76,38.62,38.63,132495.0,38.7,38.76,38.62,38.63,132495.0
2020-10-01 13:00:00,38.63,38.68,38.54,38.56,123850.0,38.63,38.68,38.54,38.56,123850.0
2020-10-01 13:30:00,38.58,38.64,38.51,38.54,185694.0,38.58,38.64,38.51,38.54,185694.0
2020-10-01 14:00:00,38.54,38.61,38.41,38.55,411851.0,38.54,38.61,38.41,38.55,411851.0
2020-10-01 14:30:00,38.55,38.56,38.45,38.5,345178.0,38.55,38.56,38.45,38.5,345178.0
2020-10-01 15:00:00,38.51,38.52,38.28,38.31,366850.0,38.51,38.52,38.28,38.31,366850.0
2020-10-01 15:30:00,38.3,38.45,38.29,38.43,807988.0,38.3,38.45,38.29,38.43,807988.0
2020-10-02 09:30:00,37.8,38.2,37.76,38.1,434062.0,37.8,38.2,37.76,38.1,434062.0
2020-10-02 10:00:00,38.1,38.25,38.02,38.09,366644.0,38.1,38.25,38.02,38.09,366644.0
2020-10-02 10:30:00,38.09,38.17,37.91,38.13,333342.0,38.09,38.17,37.91,38.13,333342.0
2020-10-02 11:00:00,38.12,38.24,38.04,38.2,356220.0,38.12,38.24,38.04,38.2,356220.0
2020-10-02 11:30:00,38.2,38.22,37.93,37.95,464397.0,38.2,38.22,37.93,37.95,464397.0
2020-10-02 12:00:00,37.94,38.44,37.88,38.39,554409.0,37.94,38.44,37.88,38.39,554409.0
2020-10-02 12:30:00,38.4,38.58,38.4,38.5,161884.0,38.4,38.58,38.4,38.5,161884.0
2020-10-02 13:00:00,38.51,38.63,38.43,38.55,282156.0,38.51,38.63,38.43,38.55,282156.0
2020-10-02 13:30:00,38.57,38.57,38.38,38.48,182489.0,38.57,38.57,38.38,38.48,182489.0
2020-10-02 14:00:00,38.49,38.65,38.49,38.59,242119.0,38.49,38.65,38.49,38.59,242119.0
2020-10-02 14:30:00,38.6,38.65,38.53,38.57,218049.0,38.6,38.65,38.53,38.57,218049.0
2020-10-02 15:00:00,38.57,38.61,38.42,38.56,324077.0,38.57,38.61,38.42,38.56,324077.0
2020-10-02 15:30:00,38.57,38.66,38.45,38.48,1083937.0,38.57,38.66,38.45,38.48,1083937.0
2020-10-05 09:30:00,38.75,39.15,38.66,38.91,278300.0,38.75,39.15,38.66,38.91,278300.0
2020-10-05 10:00:00,38.92,39.13,38.82,39.08,223724.0,38.92,39.13,38.82,39.08,223724.0
2020-10-05 10:30:00,39.08,39.28,39.05,39.26,176319.0,39.08,39.28,39.05,39.26,176319.0
2020-10-05 11:00:00,39.24,39.31,39.2,39.23,176086.0,39.24,39.31,39.2,39.23,176086.0
2020-10-05 11:30:00,39.23,39.26,39.15,39.16,102212.0,39.23,39.26,39.15,39.16,102212.0
2020-10-05 12:00:00,39.16,39.17,39.1,39.14,94039.0,39.16,39.17,39.1,39.14,94039.0
2020-10-05 12:30:00,39.13,39.2,39.12,39.2,58540.0,39.13,39.2,39.12,39.2,58540.0
2020-10-05 13:00:00,39.2,39.21,39.12,39.16,69572.0,39.2,39.21,39.12,39.16,69572.0
2020-10-05 13:30:00,39.16,39.18,39.1,39.14,89829.0,39.16,39.18,39.1,39.14,89829.0
2020-10-05 14:00:00,39.13,39.22,39.08,39.21,116757.0,39.13,39.22,39.08,39.21,116757.0
2020-10-05 14:30:00,39.22,39.25,39.17,39.23,133021.0,39.22,39.25,39.17,39.23,133021.0
2020-10-05 15:00:00,39.23,39.34,39.19,39.3,152722.0,39.23,39.34,39.19,39.3,152722.0
2020-10-05 15:30:00,39.3,39.31,39.21,39.24,625042.0,39.3,39.31,39.21,39.24,625042.0
2020-10-06 09:30:00,39.8,39.94,39.5,39.62,519872.0,39.8,39.94,39.5,39.62,519872.0
2020-10-06 10:00:00,39.62,39.83,39.56,39.76,305546.0,39.62,39.83,39.56,39.76,305546.0
2020-10-06 10:30:00,39.77,39.96,39.72,39.95,306867.0,39.77,39.96,39.72,39.95,306867.0
2020-10-06 11:00:00,39.95,40.28,39.94,40.15,464255.0,39.95,40.28,39.94,40.15,464255.0
2020-10-06 11:30:00,40.15,40.4,40.09,40.15,444161.0,40.15,40.4,40.09,40.15,444161.0
2020-10-06 12:00:00,40.14,40.22,39.98,40.0,198635.0,40.14,40.22,39.98,40.0,198635.0
2020-10-06 12:30:00,40.0,40.18,39.99,40.15,234319.0,40.0,40.18,39.99,40.15,234319.0
2020-10-06 13:00:00,40.14,40.23,40.04,40.14,835209.0,40.14,40.23,40.04,40.14,835209.0
2020-10-06 13:30:00,40.14,40.16,40.0,40.05,214052.0,40.14,40.16,40.0,40.05,214052.0
2020-10-06 14:00:00,40.05,40.12,40.03,40.09,334760.0,40.05,40.12,40.03,40.09,334760.0
2020-10-06 14:30:00,40.1,40.35,39.55,39.7,524688.0,40.1,40.35,39.55,39.7,524688.0
2020-10-06 15:00:00,39.7,39.7,39.36,39.47,662360.0,39.7,39.7,39.36,39.47,662360.0
2020-10-06 15:30:00,39.48,39.63,39.25,39.31,1266335.0,39.48,39.63,39.25,39.31,1266335.0
2020-10-07 09:30:00,39.58,39.91,39.58,39.86,295754.0,39.58,39.91,39.58,39.86,295754.0
2020-10-07 10:00:00,39.86,40.24,39.75,40.22,331726.0,39.86,40.24,39.75,40.22,331726.0
2020-10-07 10:30:00,40.21,40.26,40.01,40.09,272065.0,40.21,40.26,40.01,40.09,272065.0
2020-10-07 11:00:00,40.09,40.16,40.05,40.15,157120.0,40.09,40.16,40.05,40.15,157120.0
2020-10-07 11:30:00,40.15,40.23,40.11,40.22,148132.0,40.15,40.23,40.11,40.22,148132.0
2020-10-07 12:00:00,40.23,40.25,40.1,40.15,240169.0,40.23,40.25,40.1,40.15,240169.0
2020-10-07 12:30:00,40.15,40.23,40.15,40.22,112683.0,40.15,40.23,40.15,40.22,112683.0
2020-10-07 13:00:00,40.22,40.23,40.17,40.22,147931.0,40.22,40.23,40.17,40.22,147931.0
2020-10-07 13:30:00,40.22,40.44,40.21,40.38,180761.0,40.22,40.44,40.21,40.38,180761.0
2020-10-07 14:00:00,40.38,40.42,40.32,40.37,314453.0,40.38,40.42,40.32,40.37,314453.0
2020-10-07 14:30:00,40.38,40.43,40.32,40.34,258825.0,40.38,40.43,40.32,40.34,258825.0
2020-10-07 15:00:00,40.34,40.4,40.29,40.33,383575.0,40.34,40.4,40.29,40.33,383575.0
2020-10-07 15:30:00,40.33,40.35,40.18,40.19,1265478.0,40.33,40.35,40.18,40.19,1265478.0
2020-10-08 09:30:00,40.25,40.56,40.2,40.44,628405.0,40.25,40.56,40.2,40.44,628405.0
2020-10-08 10:00:00,40.45,40.47,40.2,40.38,206156.0,40.45,40.47,40.2,40.38,206156.0
2020-10-08 10:30:00,40.39,40.57,40.35,40.5,240752.0,40.39,40.57,40.35,40.5,240752.0
2020-10-08 11:00:00,40.5,40.53,40.28,40.32,143246.0,40.5,40.53,40.28,40.32,143246.0
2020-10-08 11:30:00,40.32,40.38,40.24,40.26,120530.0,40.32,40.38,40.24,40.26,120530.0
2020-10-08 12:00:00,40.27,40.42,40.24,40.41,223517.0,40.27,40.42,40.24,40.41,223517.0
2020-10-08 12:30:00,40.41,40.41,40.31,40.34,110357.0,40.41,40.41,40.31,40.34,110357.0
2020-10-08 13:00:00,40.33,40.36,40.28,40.33,85681.0,40.33,40.36,40.28,40.33,85681.0
2020-10-08 13:30:00,40.33,40.35,40.21,40.25,164325.0,40.33,40.35,40.21,40.25,164325.0
2020-10-08 14:00:00,40.25,40.33,40.21,40.25,147488.0,40.25,40.33,40.21,40.25,147488.0
2020-10-08 14:30:00,40.25,40.32,40.19,40.3,205774.0,40.25,40.32,40.19,40.3,205774.0
2020-10-08 15:00:00,40.3,40.39,40.25,40.39,208499.0,40.3,40.39,40.25,40.39,208499.0
2020-10-08 15:30:00,40.39,40.5,40.38,40.48,614165.0,40.39,40.5,40.38,40.48,614165.0
2020-10-09 09:30:00,40.99,41.25,40.9,40.94,640910.0,40.99,41.25,40.9,40.94,640910.0
2020-10-09 10:00:00,40.95,40.95,40.74,40.84,349203.0,40.95,40.95,40.74,40.84,349203.0
2020-10-09 10:30:00,40.84,40.88,40.69,40.74,236860.0,40.84,40.88,40.69,40.74,236860.0
2020-10-09 11:00:00,40.73,40.81,40.72,40.78,175064.0,40.73,40.81,40.72,40.78,175064.0
2020-10-09 11:30:00,40.79,40.98,40.75,40.91,262437.0,40.79,40.98,40.75,40.91,262437.0
2020-10-09 12:00:00,40.91,40.98,40.88,40.93,168979.0,40.91,40.98,40.88,40.93,168979.0
2020-10-09 12:30:00,40.93,41.07,40.92,41.06,183717.0,40.93,41.07,40.92,41.06,183717.0
2020-10-09 13:00:00,41.05,41.08,40.9,41.04,192857.0,41.05,41.08,40.9,41.04,192857.0
2020-10-09 13:30:00,41.04,41.18,41.03,41.15,515161.0,41.04,41.18,41.03,41.15,515161.0
2020-10-09 14:00:00,41.15,41.16,40.99,41.1,450236.0,41.15,41.16,40.99,41.1,450236.0
2020-10-09 14:30:00,41.11,41.17,41.05,41.14,268096.0,41.11,41.17,41.05,41.14,268096.0
2020-10-09 15:00:00,41.13,41.22,41.12,41.2,347075.0,41.13,41.22,41.12,41.2,347075.0
2020-10-09 15:30:00,41.2,41.2,40.99,41.15,872824.0,41.2,41.2,40.99,41.15,872824.0
2020-10-12 09:30:00,41.44,41.49,41.22,41.42,583796.0,41.44,41.49,41.22,41.42,583796.0
2020-10-12 10:00:00,41.41,41.54,41.23,41.49,787229.0,41.41,41.54,41.23,41.49,787229.0
2020-10-12 10:30:00,41.5,41.62,41.44,41.6,413579.0,41.5,41.62,41.44,41.6,413579.0
2020-10-12 11:00:00,41.6,41.72,41.57,41.62,412715.0,41.6,41.72,41.57,41.62,412715.0
2020-10-12 11:30:00,41.62,41.62,41.49,41.52,262761.0,41.62,41.62,41.49,41.52,262761.0
2020-10-12 12:00:00,41.53,41.84,41.5,41.84,242037.0,41.53,41.84,41.5,41.84,242037.0
2020-10-12 12:30:00,41.83,41.88,41.74,41.74,238218.0,41.83,41.88,41.74,41.74,238218.0
2020-10-12 13:00:00,41.74,41.92,41.73,41.87,260580.0,41.74,41.92,41.73,41.87,260580.0
2020-10-12 13:30:00,41.86,41.9,41.75,41.81,251460.0,41.86,41.9,41.75,41.81,251460.0
2020-10-12 14:00:00,41.82,41.94,41.73,41.93,259425.0,41.82,41.94,41.73,41.93,259425.0
2020-10-12 14:30:00,41.93,42.0,41.85,42.0,316606.0,41.93,42.0,41.85,42.0,316606.0
2020-10-12 15:00:00,42.0,42.13,41.99,42.09,465960.0,42.0,42.13,41.99,42.09,465960.0
2020-10-12 15:30:00,42.09,42.1,41.89,41.97,1164819.0,42.09,42.1,41.89,41.97,1164819.0
2020-10-13 09:30:00,41.82,41.92,41.52,41.7,532906.0,41.82,41.92,41.52,41.7,532906.0
2020-10-13 10:00:00,41.71,41.76,41.36,41.39,359280.0,41.71,41.76,41.36,41.39,359280.0
2020-10-13 10:30:00,41.39,41.42,40.82,40.91,906749.0,41.39,41.42,40.82,40.91,906749.0
2020-10-13 11:00:00,40.91,41.0,40.79,40.99,520955.0,40.91,41.0,40.79,40.99,520955.0
2020-10-13 11:30:00,40.99,41.06,40.81,41.04,234390.0,40.99,41.06,40.81,41.04,234390.0
2020-10-13 12:00:00,41.04,41.08,40.94,41.02,234627.0,41.04,41.08,40.94,41.02,234627.0
2020-10-13 12:30:00,41.01,41.1,40.96,41.0,296306.0,41.01,41.1,40.96,41.0,296306.0
2020-10-13 13:00:00,41.0,41.07,40.89,40.91,530485.0,41.0,41.07,40.89,40.91,530485.0
2020-10-13 13:30:00,40.91,41.01,40.86,40.88,226238.0,40.91,41.01,40.86,40.88,226238.0
2020-10-13 14:00:00,40.89,40.98,40.78,40.79,260400.0,40.89,40.98,40.78,40.79,260400.0
2020-10-13 14:30:00,40.79,40.87,40.69,40.84,252945.0,40.79,40.87,40.69,40.84,252945.0
2020-10-13 15:00:00,40.84,40.99,40.83,40.99,263444.0,40.84,40.99,40.83,40.99,263444.0
2020-10-13 15:30:00,40.99,41.02,40.87,40.92,1216728.0,40.99,41.02,40.87,40.92,1216728.0
2020-10-14 09:30:00,40.77,40.91,40.59,40.68,916232.0,40.77,40.91,40.59,40.68,916232.0
2020-10-14 10:00:00,40.68,40.77,40.62,40.7,1021665.0,40.68,40.77,40.62,40.7,1021665.0
2020-10-14 10:30:00,40.69,40.86,40.63,40.68,2376862.0,40.69,40.86,40.63,40.68,2376862.0
2020-10-14 11:00:00,40.68,40.69,40.55,40.61,406625.0,40.68,40.69,40.55,40.61,406625.0
2020-10-14 11:30:00,40.61,40.66,40.3,40.37,223137.0,40.61,40.66,40.3,40.37,223137.0
2020-10-14 12:00:00,40.37,40.48,40.19,40.48,870193.0,40.37,40.48,40.19,40.48,870193.0
2020-10-14 12:30:00,40.48,40.6,40.35,40.52,469362.0,40.48,40.6,40.35,40.52,469362.0
2020-10-14 13:00:00,40.51,40.59,40.4,40.44,198672.0,40.51,40.59,40.4,40.44,198672.0
2020-10-14 13:30:00,40.44,40.63,40.42,40.48,466382.0,40.44,40.63,40.42,40.48,466382.0
2020-10-14 14:00:00,40.48,40.82,40.48,40.67,471082.0,40.48,40.82,40.48,40.67,471082.0
2020-10-14 14:30:00,40.67,40.77,40.51,40.69,696661.0,40.67,40.77,40.51,40.69,696661.0
2020-10-14 15:00:00,40.69,40.84,40.67,40.72,294358.0,40.69,40.84,40.67,40.72,294358.0
2020-10-14 15:30:00,40.72,40.78,40.6,40.61,1008363.0,40.72,40.78,40.6,40.61,1008363.0
2020-10-15 09:30:00,40.17,40.55,40.1,40.55,609749.0,40.17,40.55,40.1,40.55,609749.0
2020-10-15 10:00:00,40.55,40.67,40.5,40.57,338767.0,40.55,40.67,40.5,40.57,338767.0
2020-10-15 10:30:00,40.56,40.6,40.45,40.5,298898.0,40.56,40.6,40.45,40.5,298898.0
2020-10-15 11:00:00,40.49,40.59,40.42,40.43,365343.0,40.49,40.59,40.42,40.43,365343.0
2020-10-15 11:30:00,40.43,40.5,40.25,40.3,1326343.0,40.43,40.5,40.25,40.3,1326343.0
2020-10-15 12:00:00,40.29,40.31,40.03,40.19,729205.0,40.29,40.31,40.03,40.19,729205.0
2020-10-15 12:30:00,40.19,40.24,40.05,40.21,340920.0,40.19,40.24,40.05,40.21,340920.0
2020-10-15 13:00:00,40.2,40.28,40.14,40.16,379829.0,40.2,40.28,40.14,40.16,379829.0
2020-10-15 13:30:00,40.17,40.17,38.5,39.32,2459074.0,40.17,40.17,38.5,39.32,2459074.0
2020-10-15 14:00:00,39.29,39.39,38.66,38.86,1229051.0,39.29,39.39,38.66,38.86,1229051.0
2020-10-15 14:30:00,38.86,38.98,38.61,38.95,1462567.0,38.86,38.98,38.61,38.95,1462567.0
2020-10-15 15:00:00,38.95,39.17,38.94,39.16,1053470.0,38.95,39.17,38.94,39.16,1053470.0
2020-10-15 15:30:00,39.16,39.23,38.9,39.0,2610681.0,39.16,39.23,38.9,39.0,2610681.0
2020-10-16 09:30:00,39.13,39.18,38.91,38.94,1463287.0,39.13,39.18,38.91,38.94,1463287.0
2020-10-16 10:00:00,38.94,39.1,38.81,39.02,1237636.0,38.94,39.1,38.81,39.02,1237636.0
2020-10-16 10:30:00,39.02,39.05,38.89,38.91,739737.0,39.02,39.05,38.89,38.91,739737.0
2020-10-16 11:00:00,38.91,39.03,38.9,38.99,600934.0,38.91,39.03,38.9,38.99,600934.0
2020-10-16 11:30:00,39.0,39.04,38.91,38.94,341633.0,39.0,39.04,38.91,38.94,341633.0
2020-10-16 12:00:00,38.94,38.94,38.72,38.75,357804.0,38.94,38.94,38.72,38.75,357804.0
2020-10-16 12:30:00,38.75,38.81,38.56,38.63,961206.0,38.75,38.81,38.56,38.63,961206.0
2020-10-16 13:00:00,38.63,38.71,38.49,38.69,824408.0,38.63,38.71,38.49,38.69,824408.0
2020-10-16 13:30:00,38.69,38.77,38.66,38.74,348205.0,38.69,38.77,38.66,38.74,348205.0
2020-10-16 14:00:00,38.74,38.77,38.64,38.76,312912.0,38.74,38.77,38.64,38.76,312912.0
2020-10-16 14:30:00,38.76,38.88,38.73,38.82,446295.0,38.76,38.88,38.73,38.82,446295.0
2020-10-16 15:00:00,38.81,38.82,38.65,38.69,441372.0,38.81,38.82,38.65,38.69,441372.0
2020-10-16 15:30:00,38.68,38.77,38.42,38.45,2342423.0,38.68,38.77,38.42,38.45,2342423.0
2020-10-19 09:30:00,38.51,38.64,38.41,38.52,890093.0,38.51,38.64,38.41,38.52,890093.0
2020-10-19 10:00:00,38.52,38.56,38.31,38.36,675129.0,38.52,38.56,38.31,38.36,675129.0
2020-10-19 10:30:00,38.36,38.53,38.34,38.48,756990.0,38.36,38.53,38.34,38.48,756990.0
2020-10-19 11:00:00,38.47,38.49,38.21,38.29,466147.0,38.47,38.49,38.21,38.29,466147.0
2020-10-19 11:30:00,38.29,38.35,38.16,38.29,633554.0,38.29,38.35,38.16,38.29,633554.0
2020-10-19 12:00:00,38.28,38.39,38.22,38.35,392670.0,38.28,38.39,38.22,38.35,392670.0
2020-10-19 12:30:00,38.35,38.42,38.34,38.4,479961.0,38.35,38.42,38.34,38.4,479961.0
2020-10-19 13:00:00,38.39,38.61,38.37,38.5,341539.0,38.39,38.61,38.37,38.5,341539.0
2020-10-19 13:30:00,38.5,38.53,38.39,38.43,364410.0,38.5,38.53,38.39,38.43,364410.0
2020-10-19 14:00:00,38.43,38.47,38.34,38.37,475912.0,38.43,38.47,38.34,38.37,475912.0
2020-10-19 14:30:00,38.37,38.37,37.95,37.96,607407.0,38.37,38.37,37.95,37.96,607407.0
2020-10-19 15:00:00,37.97,37.99,37.79,37.88,578921.0,37.97,37.99,37.79,37.88,578921.0
2020-10-19 15:30:00,37.88,37.98,37.71,37.78,2612210.0,37.88,37.98,37.71,37.78,2612210.0
2020-10-20 09:30:00,37.98,38.12,37.58,38.02,1823796.0,37.98,38.12,37.58,38.02,1823796.0
2020-10-20 10:00:00,38.03,38.06,37.84,37.86,349502.0,38.03,38.06,37.84,37.86,349502.0
2020-10-20 10:30:00,37.86,38.03,37.79,37.89,282958.0,37.86,38.03,37.79,37.89,282958.0
2020-10-20 11:00:00,37.88,37.96,37.81,37.92,501686.0,37.88,37.96,37.81,37.92,501686.0
2020-10-20 11:30:00,37.92,37.93,37.77,37.82,179051.0,37.92,37.93,37.77,37.82,179051.0
2020-10-20 12:00:00,37.81,37.95,37.8,37.9,144750.0,37.81,37.95,37.8,37.9,144750.0
2020-10-20 12:30:00,37.9,38.05,37.88,37.93,197673.0,37.9,38.05,37.88,37.93,197673.0
2020-10-20 13:00:00,37.93,38.07,37.91,38.01,278044.0,37.93,38.07,37.91,38.01,278044.0
2020-10-20 13:30:00,38.01,38.02,37.91,37.94,211657.0,38.01,38.02,37.91,37.94,211657.0
2020-10-20 14:00:00,37.94,38.02,37.89,37.9,273113.0,37.94,38.02,37.89,37.9,273113.0
2020-10-20 14:30:00,37.9,37.93,37.76,37.77,326748.0,37.9,37.93,37.76,37.77,326748.0
2020-10-20 15:00:00,37.77,37.82,37.54,37.73,404443.0,37.77,37.82,37.54,37.73,404443.0
2020-10-20 15:30:00,37.73,37.77,37.54,37.55,1246675.0,37.73,37.77,37.54,37.55,1246675.0
2020-10-21 09:30:00,37.51,37.58,37.21,37.27,659584.0,37.51,37.58,37.21,37.27,659584.0
2020-10-21 10:00:00,37.27,37.43,37.21,37.41,567525.0,37.27,37.43,37.21,37.41,567525.0
2020-10-21 10:30:00,37.41,37.51,37.37,37.46,418327.0,37.41,37.51,37.37,37.46,418327.0
2020-10-21 11:00:00,37.45,37.61,37.32,37.48,501255.0,37.45,37.61,37.32,37.48,501255.0
2020-10-21 11:30:00,37.48,37.57,37.41,37.44,299223.0,37.48,37.57,37.41,37.44,299223.0
2020-10-21 12:00:00,37.44,37.63,37.37,37.51,335536.0,37.44,37.63,37.37,37.51,335536.0
2020-10-21 12:30:00,37.51,37.54,37.39,37.51,552679.0,37.51,37.54,37.39,37.51,552679.0
2020-10-21 13:00:00,37.5,37.65,37.47,37.59,530402.0,37.5,37.65,37.47,37.59,530402.0
2020-10-21 13:30:00,37.59,37.72,37.58,37.61,321622.0,37.59,37.72,37.58,37.61,321622.0
2020-10-21 14:00:00,37.62,37.7,37.6,37.66,246646.0,37.62,37.7,37.6,37.66,246646.0
2020-10-21 14:30:00,37.66,37.67,37.57,37.62,215984.0,37.66,37.67,37.57,37.62,215984.0
2020-10-21 15:00:00,37.62,37.63,37.41,37.46,765819.0,37.62,37.63,37.41,37.46,765819.0
2020-10-21 15:30:00,37.45,37.51,37.12,37.15,2499089.0,37.45,37.51,37.12,37.15,2499089.0
2020-10-22 09:30:00,37.19,37.43,37.15,37.4,1092121.0,37.19,37.43,37.15,37.4,1092121.0
2020-10-22 10:00:00,37.42,37.54,37.16,37.19,991653.0,37.42,37.54,37.16,37.19,991653.0
2020-10-22 10:30:00,37.2,37.28,37.05,37.23,888400.0,37.2,37.28,37.05,37.23,888400.0
2020-10-22 11:00:00,37.23,37.38,37.2,37.2,831549.0,37.23,37.38,37.2,37.2,831549.0
2020-10-22 11:30:00,37.2,37.22,37.02,37.05,464935.0,37.2,37.22,37.02,37.05,464935.0
2020-10-22 12:00:00,37.05,37.15,36.99,37.15,423752.0,37.05,37.15,36.99,37.15,423752.0
2020-10-22 12:30:00,37.14,37.25,37.07,37.2,238920.0,37.14,37.25,37.07,37.2,238920.0
2020-10-22 13:00:00,37.22,37.22,36.98,37.06,840022.0,37.22,37.22,36.98,37.06,840022.0
2020-10-22 13:30:00,37.07,37.11,36.98,37.05,725350.0,37.07,37.11,36.98,37.05,725350.0
2020-10-22 14:00:00,37.05,37.09,37.0,37.01,687701.0,37.05,37.09,37.0,37.01,687701.0
2020-10-22 14:30:00,37.02,37.07,36.97,37.01,562918.0,37.02,37.07,36.97,37.01,562918.0
2020-10-22 15:00:00,37.01,37.01,36.84,36.86,1178520.0,37.01,37.01,36.84,36.86,1178520.0
2020-10-22 15:30:00,36.87,36.95,36.73,36.86,3378438.0,36.87,36.95,36.73,36.86,3378438.0
2020-10-23 09:30:00,37.0,37.06,36.71,36.99,1150342.0,37.0,37.06,36.71,36.99,1150342.0
2020-10-23 10:00:00,36.98,37.18,36.96,37.1,657002.0,36.98,37.18,36.96,37.1,657002.0
2020-10-23 10:30:00,37.11,37.41,37.02,37.38,621060.0,37.11,37.41,37.02,37.38,621060.0
2020-10-23 11:00:00,37.38,37.38,37.19,37.21,522328.0,37.38,37.38,37.19,37.21,522328.0
2020-10-23 11:30:00,37.22,37.27,37.08,37.25,510805.0,37.22,37.27,37.08,37.25,510805.0
2020-10-23 12:00:00,37.25,37.33,37.1,37.15,614084.0,37.25,37.33,37.1,37.15,614084.0
2020-10-23 12:30:00,37.16,37.17,36.99,37.01,320299.0,37.16,37.17,36.99,37.01,320299.0
2020-10-23 13:00:00,37.01,37.24,36.99,37.16,444053.0,37.01,37.24,36.99,37.16,444053.0
2020-10-23 13:30:00,37.15,37.16,36.99,37.0,372623.0,37.15,37.16,36.99,37.0,372623.0
2020-10-23 14:00:00,37.01,37.1,36.96,37.05,555523.0,37.01,37.1,36.96,37.05,555523.0
2020-10-23 14:30:00,37.05,37.09,36.98,37.01,486920.0,37.05,37.09,36.98,37.01,486920.0
2020-10-23 15:00:00,37.01,37.07,36.94,37.04,560708.0,37.01,37.07,36.94,37.04,560708.0
2020-10-23 15:30:00,37.05,37.17,37.01,37.17,2384072.0,37.05,37.17,37.01,37.17,2384072.0
2020-10-26 09:30:00,36.69,36.97,36.45,36.95,1066456.0,36.69,36.97,36.45,36.95,1066456.0
2020-10-26 10:00:00,36.95,37.26,36.91,37.17,698347.0,36.95,37.26,36.91,37.17,698347.0
2020-10-26 10:30:00,37.18,37.19,36.75,36.76,585202.0,37.18,37.19,36.75,36.76,585202.0
2020-10-26 11:00:00,36.75,36.92,36.73,36.92,368401.0,36.75,36.92,36.73,36.92,368401.0
2020-10-26 11:30:00,36.92,36.95,36.79,36.86,623850.0,36.92,36.95,36.79,36.86,623850.0
2020-10-26 12:00:00,36.86,36.9,36.69,36.7,297295.0,36.86,36.9,36.69,36.7,297295.0
2020-10-26 12:30:00,36.69,36.69,36.44,36.49,621806.0,36.69,36.69,36.44,36.49,621806.0
2020-10-26 13:00:00,36.48,36.52,36.32,36.38,307850.0,36.48,36.52,36.32,36.38,307850.0
2020-10-26 13:30:00,36.37,36.44,36.28,36.44,214350.0,36.37,36.44,36.28,36.44,214350.0
2020-10-26 14:00:00,36.43,36.75,36.41,36.72,468399.0,36.43,36.75,36.41,36.72,468399.0
2020-10-26 14:30:00,36.71,36.79,36.67,36.74,530271.0,36.71,36.79,36.67,36.74,530271.0
2020-10-26 15:00:00,36.73,36.76,36.6,36.75,558515.0,36.73,36.76,36.6,36.75,558515.0
2020-10-26 15:30:00,36.75,36.89,36.58,36.86,1517940.0,36.75,36.89,36.58,36.86,1517940.0
2020-10-27 09:30:00,36.86,36.99,36.51,36.73,835010.0,36.86,36.99,36.51,36.73,835010.0
2020-10-27 10:00:00,36.73,36.74,36.35,36.42,803850.0,36.73,36.74,36.35,36.42,803850.0
2020-10-27 10:30:00,36.42,36.44,36.07,36.09,816370.0,36.42,36.44,36.07,36.09,816370.0
2020-10-27 11:00:00,36.08,36.3,36.05,36.16,449460.0,36.08,36.3,36.05,36.16,449460.0
2020-10-27 11:30:00,36.17,36.24,35.99,36.24,833500.0,36.17,36.24,35.99,36.24,833500.0
2020-10-27 12:00:00,36.24,36.3,36.18,36.19,261200.0,36.24,36.3,36.18,36.19,261200.0
2020-10-27 12:30:00,36.19,36.27,36.12,36.19,372383.0,36.19,36.27,36.12,36.19,372383.0
2020-10-27 13:00:00,36.18,36.28,36.15,36.23,452866.0,36.18,36.28,36.15,36.23,452866.0
2020-10-27 13:30:00,36.23,36.36,36.22,36.34,507750.0,36.23,36.36,36.22,36.34,507750.0
2020-10-27 14:00:00,36.34,36.35,36.17,36.24,507133.0,36.34,36.35,36.17,36.24,507133.0
2020-10-27 14:30:00,36.24,36.26,36.04,36.12,651563.0,36.24,36.26,36.04,36.12,651563.0
2020-10-27 15:00:00,36.12,36.21,36.09,36.19,1442379.0,36.12,36.21,36.09,36.19,1442379.0
2020-10-27 15:30:00,36.19,36.32,36.01,36.05,2217886.0,36.19,36.32,36.01,36.05,2217886.0
2020-10-28 09:30:00,35.75,35.99,34.9,35.18,1755485.0,35.75,35.99,34.9,35.18,1755485.0
2020-10-28 10:00:00,35.17,35.37,34.92,35.0,1717055.0,35.17,35.37,34.92,35.0,1717055.0
2020-10-28 10:30:00,35.0,35.1,34.56,34.66,1534210.0,35.0,35.1,34.56,34.66,1534210.0
2020-10-28 11:00:00,34.65,34.96,34.6,34.78,649473.0,34.65,34.96,34.6,34.78,649473.0
2020-10-28 11:30:00,34.77,35.12,34.73,34.87,819692.0,34.77,35.12,34.73,34.87,819692.0
2020-10-28 12:00:00,34.87,35.0,34.62,34.65,907619.0,34.87,35.0,34.62,34.65,907619.0
2020-10-28 12:30:00,34.64,34.67,34.35,34.42,521175.0,34.64,34.67,34.35,34.42,521175.0
2020-10-28 13:00:00,34.41,34.58,34.19,34.33,1111277.0,34.41,34.58,34.19,34.33,1111277.0
2020-10-28 13:30:00,34.32,34.54,34.26,34.52,844354.0,34.32,34.54,34.26,34.52,844354.0
2020-10-28 14:00:00,34.52,34.52,34.29,34.4,543417.0,34.52,34.52,34.29,34.4,543417.0
2020-10-28 14:30:00,34.4,34.55,34.25,34.3,1188145.0,34.4,34.55,34.25,34.3,1188145.0
2020-10-28 15:00:00,34.3,34.31,34.08,34.15,1072928.0,34.3,34.31,34.08,34.15,1072928.0
2020-10-28 15:30:00,34.15,34.24,33.9,34.08,2588933.0,34.15,34.24,33.9,34.08,2588933.0
2020-10-29 09:30:00,33.98,34.25,33.83,33.84,3000431.0,33.98,34.25,33.83,33.84,3000431.0
2020-10-29 10:00:00,33.83,33.97,33.67,33.85,1009310.0,33.83,33.97,33.67,33.85,1009310.0
2020-10-29 10:30:00,33.85,33.91,33.71,33.8,1244400.0,33.85,33.91,33.71,33.8,1244400.0
2020-10-29 11:00:00,33.8,33.81,33.39,33.42,1210037.0,33.8,33.81,33.39,33.42,1210037.0
2020-10-29 11:30:00,33.42,33.46,33.14,33.39,1312695.0,33.42,33.46,33.14,33.39,1312695.0
2020-10-29 12:00:00,33.39,33.4,33.14,33.38,1001492.0,33.39,33.4,33.14,33.38,1001492.0
2020-10-29 12:30:00,33.39,33.59,33.3,33.45,1172160.0,33.39,33.59,33.3,33.45,1172160.0
2020-10-29 13:00:00,33.45,33.52,33.25,33.47,922511.0,33.45,33.52,33.25,33.47,922511.0
2020-10-29 13:30:00,33.48,33.64,33.45,33.6,1442461.0,33.48,33.64,33.45,33.6,1442461.0
2020-10-29 14:00:00,33.59,33.73,33.57,33.7,1897298.0,33.59,33.73,33.57,33.7,1897298.0
2020-10-29 14:30:00,33.7,33.83,33.62,33.73,1437542.0,33.7,33.83,33.62,33.73,1437542.0
2020-10-29 15:00:00,33.73,33.78,33.44,33.7,2957465.0,33.73,33.78,33.44,33.7,2957465.0
2020-10-29 15:30:00,33.7,33.84,33.5,33.5,3597363.0,33.7,33.84,33.5,33.5,3597363.0
2020-10-30 09:30:00,33.31,34.18,33.31,34.0,1896173.0,33.31,34.18,33.31,34.0,1896173.0
2020-10-30 10:00:00,34.0,34.03,33.74,33.79,1444331.0,34.0,34.03,33.74,33.79,1444331.0
2020-10-30 10:30:00,33.8,33.85,33.57,33.66,723303.0,33.8,33.85,33.57,33.66,723303.0
2020-10-30 11:00:00,33.66,34.07,33.64,33.98,882646.0,33.66,34.07,33.64,33.98,882646.0
2020-10-30 11:30:00,33.97,34.32,33.95,34.32,1433980.0,33.97,34.32,33.95,34.32,1433980.0
2020-10-30 12:00:00,34.32,34.55,34.26,34.44,937691.0,34.32,34.55,34.26,34.44,937691.0
2020-10-30 12:30:00,34.44,34.66,34.37,34.54,1157399.0,34.44,34.66,34.37,34.54,1157399.0
2020-10-30 13:00:00,34.54,34.57,34.28,34.38,507737.0,34.54,34.57,34.28,34.38,507737.0
2020-10-30 13:30:00,34.38,34.4,34.19,34.34,372470.0,34.38,34.4,34.19,34.34,372470.0
2020-10-30 14:00:00,34.33,34.39,34.17,34.19,836240.0,34.33,34.39,34.17,34.19,836240.0
2020-10-30 14:30:00,34.18,34.31,34.03,34.27,566851.0,34.18,34.31,34.03,34.27,566851.0
2020-10-30 15:00:00,34.27,34.33,34.15,34.26,1186512.0,34.27,34.33,34.15,34.26,1186512.0
2020-10-30 15:30:00,34.26,34.3,33.96,34.26,3828252.0,34.26,34.3,33.96,34.26,3828252.0
2020-11-02 09:30:00,34.66,34.91,34.4,34.71,1991206.0,34.66,34.91,34.4,34.71,1991206.0
2020-11-02 10:00:00,34.72,34.78,34.54,34.68,841687.0,34.72,34.78,34.54,34.68,841687.0
2020-11-02 10:30:00,34.67,34.76,34.57,34.66,881698.0,34.67,34.76,34.57,34.66,881698.0
2020-11-02 11:00:00,34.66,34.78,34.63,34.78,420592.0,34.66,34.78,34.63,34.78,420592.0
2020-11-02 11:30:00,34.78,34.83,34.69,34.76,802756.0,34.78,34.83,34.69,34.76,802756.0
2020-11-02 12:00:00,34.77,34.78,34.61,34.71,719161.0,34.77,34.78,34.61,34.71,719161.0
2020-11-02 12:30:00,34.7,34.72,34.47,34.53,461232.0,34.7,34.72,34.47,34.53,461232.0
2020-11-02 13:00:00,34.53,34.64,34.42,34.52,565575.0,34.53,34.64,34.42,34.52,565575.0
2020-11-02 13:30:00,34.52,34.58,34.34,34.44,668499.0,34.52,34.58,34.34,34.44,668499.0
2020-11-02 14:00:00,34.44,34.57,34.39,34.51,623687.0,34.44,34.57,34.39,34.51,623687.0
2020-11-02 14:30:00,34.51,34.64,34.5,34.6,649999.0,34.51,34.64,34.5,34.6,649999.0
2020-11-02 15:00:00,34.6,34.65,34.55,34.57,866589.0,34.6,34.65,34.55,34.57,866589.0
2020-11-02 15:30:00,34.56,34.65,34.46,34.54,2618471.0,34.56,34.65,34.46,34.54,2618471.0
2020-11-03 09:30:00,35.06,35.58,34.8,35.39,1405088.0,35.06,35.58,34.8,35.39,1405088.0
2020-11-03 10:00:00,35.39,35.64,35.3,35.54,572506.0,35.39,35.64,35.3,35.54,572506.0
2020-11-03 10:30:00,35.54,35.56,35.29,35.32,467705.0,35.54,35.56,35.29,35.32,467705.0
2020-11-03 11:00:00,35.32,35.48,35.26,35.41,448554.0,35.32,35.48,35.26,35.41,448554.0
2020-11-03 11:30:00,35.41,35.49,35.35,35.4,357067.0,35.41,35.49,35.35,35.4,357067.0
2020-11-03 12:00:00,35.4,35.42,35.33,35.38,323768.0,35.4,35.42,35.33,35.38,323768.0
2020-11-03 12:30:00,35.38,35.42,35.18,35.2,325510.0,35.38,35.42,35.18,35.2,325510.0
2020-11-03 13:00:00,35.2,35.24,35.13,35.23,268252.0,35.2,35.24,35.13,35.23,268252.0
2020-11-03 13:30:00,35.23,35.26,35.11,35.13,268847.0,35.23,35.26,35.11,35.13,268847.0
2020-11-03 14:00:00,35.13,35.29,35.12,35.27,354789.0,35.13,35.29,35.12,35.27,354789.0
2020-11-03 14:30:00,35.27,35.42,35.24,35.36,410508.0,35.27,35.42,35.24,35.36,410508.0
2020-11-03 15:00:00,35.36,35.36,35.14,35.24,422465.0,35.36,35.36,35.14,35.24,422465.0
2020-11-03 15:30:00,35.25,35.42,35.12,35.14,1503588.0,35.25,35.42,35.12,35.14,1503588.0
2020-11-04 09:30:00,35.5,35.64,34.24,35.34,930171.0,35.5,35.64,34.24,35.34,930171.0
2020-11-04 10:00:00,35.34,35.73,35.26,35.51,1147049.0,35.34,35.73,35.26,35.51,1147049.0
2020-11-04 10:30:00,35.51,35.54,35.19,35.34,590902.0,35.51,35.54,35.19,35.34,590902.0
2020-11-04 11:00:00,35.34,35.36,35.12,35.27,731681.0,35.34,35.36,35.12,35.27,731681.0
2020-11-04 11:30:00,35.27,35.54,35.26,35.48,1073994.0,35.27,35.54,35.26,35.48,1073994.0
2020-11-04 12:00:00,35.48,35.75,35.47,35.7,1655572.0,35.48,35.75,35.47,35.7,1655572.0
2020-11-04 12:30:00,35.7,35.75,35.48,35.52,331153.0,35.7,35.75,35.48,35.52,331153.0
2020-11-04 13:00:00,35.53,35.56,35.43,35.45,596029.0,35.53,35.56,35.43,35.45,596029.0
2020-11-04 13:30:00,35.46,35.64,35.43,35.61,749829.0,35.46,35.64,35.43,35.61,749829.0
2020-11-04 14:00:00,35.62,35.72,35.55,35.66,459834.0,35.62,35.72,35.55,35.66,459834.0
2020-11-04 14:30:00,35.66,35.72,35.55,35.66,1764248.0,35.66,35.72,35.55,35.66,1764248.0
2020-11-04 15:00:00,35.66,35.7,35.4,35.41,795566.0,35.66,35.7,35.4,35.41,795566.0
2020-11-04 15:30:00,35.41,35.5,35.19,35.29,1368694.0,35.41,35.5,35.19,35.29,1368694.0
2020-11-05 09:30:00,36.0,36.09,35.1,35.16,1129252.0,36.0,36.09,35.1,35.16,1129252.0
2020-11-05 10:00:00,35.16,35.59,35.12,35.51,876230.0,35.16,35.59,35.12,35.51,876230.0
2020-11-05 10:30:00,35.51,35.58,35.39,35.45,542516.0,35.51,35.58,35.39,35.45,542516.0
2020-11-05 11:00:00,35.45,35.47,35.17,35.3,382964.0,35.45,35.47,35.17,35.3,382964.0
2020-11-05 11:30:00,35.3,35.46,35.29,35.36,438556.0,35.3,35.46,35.29,35.36,438556.0
2020-11-05 12:00:00,35.37,35.46,35.27,35.29,380815.0,35.37,35.46,35.27,35.29,380815.0
2020-11-05 12:30:00,35.29,35.5,35.29,35.43,569060.0,35.29,35.5,35.29,35.43,569060.0
2020-11-05 13:00:00,35.43,35.53,35.42,35.45,355798.0,35.43,35.53,35.42,35.45,355798.0
2020-11-05 13:30:00,35.45,35.47,35.33,35.41,315548.0,35.45,35.47,35.33,35.41,315548.0
2020-11-05 14:00:00,35.41,35.53,35.39,35.43,666981.0,35.41,35.53,35.39,35.43,666981.0
2020-11-05 14:30:00,35.43,35.6,35.38,35.59,522348.0,35.43,35.6,35.38,35.59,522348.0
2020-11-05 15:00:00,35.59,35.63,35.38,35.4,381103.0,35.59,35.63,35.38,35.4,381103.0
2020-11-05 15:30:00,35.4,35.42,35.21,35.21,1347481.0,35.4,35.42,35.21,35.21,1347481.0
2020-11-06 09:30:00,35.31,35.46,35.09,35.36,645110.0,35.31,35.46,35.09,35.36,645110.0
2020-11-06 10:00:00,35.37,35.48,35.29,35.38,459021.0,35.37,35.48,35.29,35.38,459021.0
2020-11-06 10:30:00,35.38,35.56,35.3,35.41,1019325.0,35.38,35.56,35.3,35.41,1019325.0
2020-11-06 11:00:00,35.4,35.56,35.39,35.42,517376.0,35.4,35.56,35.39,35.42,517376.0
2020-11-06 11:30:00,35.42,35.52,35.39,35.48,274537.0,35.42,35.52,35.39,35.48,274537.0
2020-11-06 12:00:00,35.48,35.56,35.41,35.51,522401.0,35.48,35.56,35.41,35.51,522401.0
2020-11-06 12:30:00,35.51,35.62,35.42,35.5,458293.0,35.51,35.62,35.42,35.5,458293.0
2020-11-06 13:00:00,35.5,35.6,35.45,35.51,347942.0,35.5,35.6,35.45,35.51,347942.0
2020-11-06 13:30:00,35.5,35.67,35.45,35.58,359783.0,35.5,35.67,35.45,35.58,359783.0
2020-11-06 14:00:00,35.58,35.87,35.56,35.79,1083901.0,35.58,35.87,35.56,35.79,1083901.0
2020-11-06 14:30:00,35.79,35.8,35.64,35.73,443986.0,35.79,35.8,35.64,35.73,443986.0
2020-11-06 15:00:00,35.72,35.73,35.52,35.71,642292.0,35.72,35.73,35.52,35.71,642292.0
2020-11-06 15:30:00,35.71,35.81,35.67,35.71,1935585.0,35.71,35.81,35.67,35.71,1935585.0
2020-11-09 09:30:00,38.5,39.5,38.48,38.83,4301965.0,38.5,39.5,38.48,38.83,4301965.0
2020-11-09 10:00:00,38.84,39.01,38.41,38.5,1613838.0,38.84,39.01,38.41,38.5,1613838.0
2020-11-09 10:30:00,38.49,38.75,38.24,38.72,2199750.0,38.49,38.75,38.24,38.72,2199750.0
2020-11-09 11:00:00,38.73,38.75,38.43,38.56,1187648.0,38.73,38.75,38.43,38.56,1187648.0
2020-11-09 11:30:00,38.56,38.7,38.43,38.69,871809.0,38.56,38.7,38.43,38.69,871809.0
2020-11-09 12:00:00,38.69,38.83,38.58,38.75,720273.0,38.69,38.83,38.58,38.75,720273.0
2020-11-09 12:30:00,38.75,38.85,38.63,38.65,675680.0,38.75,38.85,38.63,38.65,675680.0
2020-11-09 13:00:00,38.65,38.86,38.62,38.83,555038.0,38.65,38.86,38.62,38.83,555038.0
2020-11-09 13:30:00,38.83,38.85,38.6,38.66,377558.0,38.83,38.85,38.6,38.66,377558.0
2020-11-09 14:00:00,38.66,38.71,38.57,38.69,416882.0,38.66,38.71,38.57,38.69,416882.0
2020-11-09 14:30:00,38.68,38.71,38.58,38.7,589293.0,38.68,38.71,38.58,38.7,589293.0
2020-11-09 15:00:00,38.7,38.71,38.52,38.57,776913.0,38.7,38.71,38.52,38.57,776913.0
2020-11-09 15:30:00,38.57,38.81,38.16,38.21,3492018.0,38.57,38.81,38.16,38.21,3492018.0
2020-11-10 09:30:00,38.25,38.28,37.92,38.23,1009452.0,38.25,38.28,37.92,38.23,1009452.0
2020-11-10 10:00:00,38.23,38.53,38.1,38.16,585487.0,38.23,38.53,38.1,38.16,585487.0
2020-11-10 10:30:00,38.16,38.25,38.0,38.19,635132.0,38.16,38.25,38.0,38.19,635132.0
2020-11-10 11:00:00,38.19,38.4,38.17,38.25,527107.0,38.19,38.4,38.17,38.25,527107.0
2020-11-10 11:30:00,38.25,38.29,38.15,38.24,530698.0,38.25,38.29,38.15,38.24,530698.0
2020-11-10 12:00:00,38.24,38.32,38.11,38.11,385061.0,38.24,38.32,38.11,38.11,385061.0
2020-11-10 12:30:00,38.12,38.25,38.08,38.15,308323.0,38.12,38.25,38.08,38.15,308323.0
2020-11-10 13:00:00,38.15,38.2,38.03,38.05,188388.0,38.15,38.2,38.03,38.05,188388.0
2020-11-10 13:30:00,38.05,38.22,37.99,38.2,261324.0,38.05,38.22,37.99,38.2,261324.0
2020-11-10 14:00:00,38.2,38.22,38.05,38.12,364128.0,38.2,38.22,38.05,38.12,364128.0
2020-11-10 14:30:00,38.12,38.25,38.11,38.18,1581941.0,38.12,38.25,38.11,38.18,1581941.0
2020-11-10 15:00:00,38.19,38.23,38.01,38.22,578445.0,38.19,38.23,38.01,38.22,578445.0
2020-11-10 15:30:00,38.21,38.25,38.1,38.2,1517759.0,38.21,38.25,38.1,38.2,1517759.0
2020-11-11 09:30:00,38.15,38.35,37.66,37.97,1675953.0,38.15,38.35,37.66,37.97,1675953.0
2020-11-11 10:00:00,37.97,38.0,37.67,37.77,915043.0,37.97,38.0,37.67,37.77,915043.0
2020-11-11 10:30:00,37.78,37.9,37.69,37.69,571098.0,37.78,37.9,37.69,37.69,571098.0
2020-11-11 11:00:00,37.68,37.79,37.62,37.68,274485.0,37.68,37.79,37.62,37.68,274485.0
2020-11-11 11:30:00,37.68,37.69,37.49,37.52,488298.0,37.68,37.69,37.49,37.52,488298.0
2020-11-11 12:00:00,37.52,37.64,37.51,37.64,253277.0,37.52,37.64,37.51,37.64,253277.0
2020-11-11 12:30:00,37.64,37.68,37.57,37.58,154680.0,37.64,37.68,37.57,37.58,154680.0
2020-11-11 13:00:00,37.58,37.59,37.49,37.53,190415.0,37.58,37.59,37.49,37.53,190415.0
2020-11-11 13:30:00,37.53,37.53,37.29,37.3,380706.0,37.53,37.53,37.29,37.3,380706.0
2020-11-11 14:00:00,37.31,37.46,37.29,37.31,308167.0,37.31,37.46,37.29,37.31,308167.0
2020-11-11 14:30:00,37.32,37.36,37.18,37.25,343290.0,37.32,37.36,37.18,37.25,343290.0
2020-11-11 15:00:00,37.25,37.31,37.2,37.25,576072.0,37.25,37.31,37.2,37.25,576072.0
2020-11-11 15:30:00,37.24,37.42,37.22,37.4,2067680.0,37.24,37.42,37.22,37.4,2067680.0
2020-11-12 09:30:00,37.14,37.36,37.14,37.29,744705.0,37.14,37.36,37.14,37.29,744705.0
2020-11-12 10:00:00,37.29,37.38,37.2,37.25,638749.0,37.29,37.38,37.2,37.25,638749.0
2020-11-12 10:30:00,37.25,37.39,37.24,37.32,551875.0,37.25,37.39,37.24,37.32,551875.0
2020-11-12 11:00:00,37.31,37.31,37.21,37.3,234636.0,37.31,37.31,37.21,37.3,234636.0
2020-11-12 11:30:00,37.3,37.31,37.18,37.26,245990.0,37.3,37.31,37.18,37.26,245990.0
2020-11-12 12:00:00,37.26,37.27,37.05,37.06,749332.0,37.26,37.27,37.05,37.06,749332.0
2020-11-12 12:30:00,37.05,37.12,36.82,36.93,621976.0,37.05,37.12,36.82,36.93,621976.0
2020-11-12 13:00:00,36.92,36.96,36.69,36.72,591797.0,36.92,36.96,36.69,36.72,591797.0
2020-11-12 13:30:00,36.72,36.95,36.65,36.93,1238299.0,36.72,36.95,36.65,36.93,1238299.0
2020-11-12 14:00:00,36.93,36.97,36.67,36.76,385649.0,36.93,36.97,36.67,36.76,385649.0
2020-11-12 14:30:00,36.76,36.79,36.63,36.71,1195380.0,36.76,36.79,36.63,36.71,1195380.0
2020-11-12 15:00:00,36.71,36.74,36.59,36.66,3003081.0,36.71,36.74,36.59,36.66,3003081.0
2020-11-12 15:30:00,36.66,36.88,36.53,36.71,2920187.0,36.66,36.88,36.53,36.71,2920187.0
2020-11-13 09:30:00,36.95,37.62,36.75,37.5,1536132.0,36.95,37.62,36.75,37.5,1536132.0
2020-11-13 10:00:00,37.5,37.57,37.41,37.51,1063811.0,37.5,37.57,37.41,37.51,1063811.0
2020-11-13 10:30:00,37.51,37.72,37.5,37.6,2164346.0,37.51,37.72,37.5,37.6,2164346.0
2020-11-13 11:00:00,37.61,37.74,37.56,37.65,419195.0,37.61,37.74,37.56,37.65,419195.0
2020-11-13 11:30:00,37.65,37.69,37.56,37.61,2513657.0,37.65,37.69,37.56,37.61,2513657.0
2020-11-13 12:00:00,37.61,37.65,37.49,37.59,238016.0,37.61,37.65,37.49,37.59,238016.0
2020-11-13 12:30:00,37.59,37.92,37.55,37.8,2615037.0,37.59,37.92,37.55,37.8,2615037.0
2020-11-13 13:00:00,37.8,37.8,37.7,37.76,250454.0,37.8,37.8,37.7,37.76,250454.0
2020-11-13 13:30:00,37.76,37.84,37.72,37.81,499537.0,37.76,37.84,37.72,37.81,499537.0
2020-11-13 14:00:00,37.81,37.93,37.74,37.89,715563.0,37.81,37.93,37.74,37.89,715563.0
2020-11-13 14:30:00,37.89,38.14,37.84,38.05,1039605.0,37.89,38.14,37.84,38.05,1039605.0
2020-11-13 15:00:00,38.05,38.07,37.96,38.0,596862.0,38.05,38.07,37.96,38.0,596862.0
2020-11-13 15:30:00,38.0,38.15,37.95,37.98,2906371.0,38.0,38.15,37.95,37.98,2906371.0
2020-11-16 09:30:00,38.67,38.77,37.94,38.02,1049516.0,38.67,38.77,37.94,38.02,1049516.0
2020-11-16 10:00:00,38.02,38.03,37.7,37.92,382492.0,38.02,38.03,37.7,37.92,382492.0
2020-11-16 10:30:00,37.92,38.07,37.88,38.04,405928.0,37.92,38.07,37.88,38.04,405928.0
2020-11-16 11:00:00,38.04,38.24,38.03,38.16,304214.0,38.04,38.24,38.03,38.16,304214.0
2020-11-16 11:30:00,38.17,38.18,37.93,37.94,225119.0,38.17,38.18,37.93,37.94,225119.0
2020-11-16 12:00:00,37.94,38.07,37.83,37.92,389661.0,37.94,38.07,37.83,37.92,389661.0
2020-11-16 12:30:00,37.92,38.07,37.88,38.02,243582.0,37.92,38.07,37.88,38.02,243582.0
2020-11-16 13:00:00,38.03,38.05,37.96,37.98,270047.0,38.03,38.05,37.96,37.98,270047.0
2020-11-16 13:30:00,37.98,38.13,37.97,38.09,485136.0,37.98,38.13,37.97,38.09,485136.0
2020-11-16 14:00:00,38.1,38.13,38.01,38.04,421899.0,38.1,38.13,38.01,38.04,421899.0
2020-11-16 14:30:00,38.04,38.09,37.95,37.96,211562.0,38.04,38.09,37.95,37.96,211562.0
2020-11-16 15:00:00,37.96,37.96,37.76,37.81,358600.0,37.96,37.96,37.76,37.81,358600.0
2020-11-16 15:30:00,37.82,38.05,37.8,38.03,1211219.0,37.82,38.05,37.8,38.03,1211219.0
2020-11-17 09:30:00,35.49,35.5,34.84,34.95,6557807.0,35.49,35.5,34.84,34.95,6557807.0
2020-11-17 10:00:00,34.95,35.01,34.09,34.15,3844181.0,34.95,35.01,34.09,34.15,3844181.0
2020-11-17 10:30:00,34.14,34.3,33.98,34.23,2826229.0,34.14,34.3,33.98,34.23,2826229.0
2020-11-17 11:00:00,34.23,34.76,34.12,34.76,2267272.0,34.23,34.76,34.12,34.76,2267272.0
2020-11-17 11:30:00,34.76,34.98,34.44,34.74,1734539.0,34.76,34.98,34.44,34.74,1734539.0
2020-11-17 12:00:00,34.73,34.92,34.64,34.72,1287867.0,34.73,34.92,34.64,34.72,1287867.0
2020-11-17 12:30:00,34.71,34.85,34.66,34.73,1109751.0,34.71,34.85,34.66,34.73,1109751.0
2020-11-17 13:00:00,34.73,34.76,34.65,34.67,1089302.0,34.73,34.76,34.65,34.67,1089302.0
2020-11-17 13:30:00,34.68,34.8,34.56,34.68,2328951.0,34.68,34.8,34.56,34.68,2328951.0
2020-11-17 14:00:00,34.67,34.77,34.54,34.76,1183702.0,34.67,34.77,34.54,34.76,1183702.0
2020-11-17 14:30:00,34.75,34.78,34.69,34.75,1339045.0,34.75,34.78,34.69,34.75,1339045.0
2020-11-17 15:00:00,34.74,34.91,34.73,34.84,1843679.0,34.74,34.91,34.73,34.84,1843679.0
2020-11-17 15:30:00,34.84,35.08,34.84,35.04,4017960.0,34.84,35.08,34.84,35.04,4017960.0
2020-11-18 09:30:00,35.21,35.21,34.75,34.89,2228731.0,35.21,35.21,34.75,34.89,2228731.0
2020-11-18 10:00:00,34.89,35.0,34.8,34.86,1166310.0,34.89,35.0,34.8,34.86,1166310.0
2020-11-18 10:30:00,34.87,34.96,34.86,34.9,780502.0,34.87,34.96,34.86,34.9,780502.0
2020-11-18 11:00:00,34.89,34.97,34.68,34.84,913097.0,34.89,34.97,34.68,34.84,913097.0
2020-11-18 11:30:00,34.84,35.0,34.81,34.88,1162681.0,34.84,35.0,34.81,34.88,1162681.0
2020-11-18 12:00:00,34.88,34.89,34.65,34.65,874723.0,34.88,34.89,34.65,34.65,874723.0
2020-11-18 12:30:00,34.65,34.66,34.32,34.33,1031604.0,34.65,34.66,34.32,34.33,1031604.0
2020-11-18 13:00:00,34.33,34.45,34.26,34.26,1219338.0,34.33,34.45,34.26,34.26,1219338.0
2020-11-18 13:30:00,34.27,34.3,34.18,34.2,978805.0,34.27,34.3,34.18,34.2,978805.0
2020-11-18 14:00:00,34.2,34.2,33.86,34.05,1952115.0,34.2,34.2,33.86,34.05,1952115.0
2020-11-18 14:30:00,34.05,34.41,34.05,34.32,1550543.0,34.05,34.41,34.05,34.32,1550543.0
2020-11-18 15:00:00,34.33,34.69,34.29,34.59,2233355.0,34.33,34.69,34.29,34.59,2233355.0
2020-11-18 15:30:00,34.58,34.62,34.25,34.25,3731577.0,34.58,34.62,34.25,34.25,3731577.0
2020-11-19 09:30:00,34.33,34.45,33.96,34.41,1844126.0,34.33,34.45,33.96,34.41,1844126.0
2020-11-19 10:00:00,34.41,34.5,34.24,34.32,1608727.0,34.41,34.5,34.24,34.32,1608727.0
2020-11-19 10:30:00,34.33,34.44,34.24,34.26,1148138.0,34.33,34.44,34.24,34.26,1148138.0
2020-11-19 11:00:00,34.25,34.27,34.1,34.16,818760.0,34.25,34.27,34.1,34.16,818760.0
2020-11-19 11:30:00,34.16,34.19,34.05,34.18,475210.0,34.16,34.19,34.05,34.18,475210.0
2020-11-19 12:00:00,34.18,34.27,34.14,34.18,393744.0,34.18,34.27,34.14,34.18,393744.0
2020-11-19 12:30:00,34.19,34.19,34.05,34.07,611635.0,34.19,34.19,34.05,34.07,611635.0
2020-11-19 13:00:00,34.08,34.17,34.02,34.15,947028.0,34.08,34.17,34.02,34.15,947028.0
2020-11-19 13:30:00,34.16,34.3,34.15,34.25,474467.0,34.16,34.3,34.15,34.25,474467.0
2020-11-19 14:00:00,34.25,34.31,34.23,34.26,381456.0,34.25,34.31,34.23,34.26,381456.0
2020-11-19 14:30:00,34.26,34.34,34.23,34.24,864621.0,34.26,34.34,34.23,34.24,864621.0
2020-11-19 15:00:00,34.25,34.27,34.16,34.17,604547.0,34.25,34.27,34.16,34.17,604547.0
2020-11-19 15:30:00,34.18,34.28,34.16,34.21,2714311.0,34.18,34.28,34.16,34.21,2714311.0
2020-11-20 09:30:00,34.08,34.21,33.98,34.03,1798104.0,34.08,34.21,33.98,34.03,1798104.0
2020-11-20 10:00:00,34.03,34.32,33.99,34.23,1097576.0,34.03,34.32,33.99,34.23,1097576.0
2020-11-20 10:30:00,34.23,34.24,34.0,34.02,532193.0,34.23,34.24,34.0,34.02,532193.0
2020-11-20 11:00:00,34.02,34.06,33.91,33.96,619988.0,34.02,34.06,33.91,33.96,619988.0
2020-11-20 11:30:00,33.95,34.02,33.88,33.97,696619.0,33.95,34.02,33.88,33.97,696619.0
2020-11-20 12:00:00,33.97,33.97,33.81,33.87,515131.0,33.97,33.97,33.81,33.87,515131.0
2020-11-20 12:30:00,33.87,34.0,33.85,33.86,882983.0,33.87,34.0,33.85,33.86,882983.0
2020-11-20 13:00:00,33.86,34.0,33.84,33.93,509454.0,33.86,34.0,33.84,33.93,509454.0
2020-11-20 13:30:00,33.93,33.97,33.86,33.9,636591.0,33.93,33.97,33.86,33.9,636591.0
2020-11-20 14:00:00,33.9,33.92,33.79,33.8,1266432.0,33.9,33.92,33.79,33.8,1266432.0
2020-11-20 14:30:00,33.8,33.95,33.79,33.8,1573627.0,33.8,33.95,33.79,33.8,1573627.0
2020-11-20 15:00:00,33.8,33.83,33.71,33.74,739322.0,33.8,33.83,33.71,33.74,739322.0
2020-11-20 15:30:00,33.74,33.88,33.64,33.7,2253944.0,33.74,33.88,33.64,33.7,2253944.0
2020-11-23 09:30:00,33.7,33.89,33.28,33.36,1358809.0,33.7,33.89,33.28,33.36,1358809.0
2020-11-23 10:00:00,33.37,33.4,33.11,33.12,780269.0,33.37,33.4,33.11,33.12,780269.0
2020-11-23 10:30:00,33.13,33.63,33.11,33.5,1372702.0,33.13,33.63,33.11,33.5,1372702.0
2020-11-23 11:00:00,33.49,33.53,33.4,33.53,910636.0,33.49,33.53,33.4,33.53,910636.0
2020-11-23 11:30:00,33.53,33.58,33.31,33.34,1812171.0,33.53,33.58,33.31,33.34,1812171.0
2020-11-23 12:00:00,33.35,33.38,33.21,33.22,824489.0,33.35,33.38,33.21,33.22,824489.0
2020-11-23 12:30:00,33.22,33.23,33.04,33.11,1004980.0,33.22,33.23,33.04,33.11,1004980.0
2020-11-23 13:00:00,33.11,33.16,33.02,33.05,1059823.0,33.11,33.16,33.02,33.05,1059823.0
2020-11-23 13:30:00,33.05,33.22,32.99,33.16,1186523.0,33.05,33.22,32.99,33.16,1186523.0
2020-11-23 14:00:00,33.16,33.22,33.07,33.08,675669.0,33.16,33.22,33.07,33.08,675669.0
2020-11-23 14:30:00,33.07,33.31,33.07,33.27,1109154.0,33.07,33.31,33.07,33.27,1109154.0
2020-11-23 15:00:00,33.27,33.38,33.23,33.23,1153261.0,33.27,33.38,33.23,33.23,1153261.0
2020-11-23 15:30:00,33.23,33.36,33.18,33.32,2777400.0,33.23,33.36,33.18,33.32,2777400.0
2020-11-24 09:30:00,33.69,33.94,33.67,33.69,1713360.0,33.69,33.94,33.67,33.69,1713360.0
2020-11-24 10:00:00,33.68,33.87,33.61,33.83,891056.0,33.68,33.87,33.61,33.83,891056.0
2020-11-24 10:30:00,33.83,34.04,33.72,33.91,1053414.0,33.83,34.04,33.72,33.91,1053414.0
2020-11-24 11:00:00,33.91,34.08,33.87,33.95,1028853.0,33.91,34.08,33.87,33.95,1028853.0
2020-11-24 11:30:00,33.95,34.08,33.92,34.0,1733746.0,33.95,34.08,33.92,34.0,1733746.0
2020-11-24 12:00:00,34.0,34.03,33.86,33.91,1038784.0,34.0,34.03,33.86,33.91,1038784.0
2020-11-24 12:30:00,33.91,33.93,33.83,33.86,723867.0,33.91,33.93,33.83,33.86,723867.0
2020-11-24 13:00:00,33.86,33.9,33.72,33.75,751111.0,33.86,33.9,33.72,33.75,751111.0
2020-11-24 13:30:00,33.75,33.87,33.63,33.7,913578.0,33.75,33.87,33.63,33.7,913578.0
2020-11-24 14:00:00,33.7,33.85,33.69,33.8,1407101.0,33.7,33.85,33.69,33.8,1407101.0
2020-11-24 14:30:00,33.8,33.92,33.75,33.88,1330941.0,33.8,33.92,33.75,33.88,1330941.0
2020-11-24 15:00:00,33.88,34.0,33.83,33.84,1041312.0,33.88,34.0,33.83,33.84,1041312.0
2020-11-24 15:30:00,33.84,33.87,33.73,33.79,1735248.0,33.84,33.87,33.73,33.79,1735248.0
2020-11-25 09:30:00,33.87,33.99,33.54,33.86,822454.0,33.87,33.99,33.54,33.86,822454.0
2020-11-25 10:00:00,33.86,33.87,33.66,33.77,472000.0,33.86,33.87,33.66,33.77,472000.0
2020-11-25 10:30:00,33.77,33.8,33.62,33.62,625328.0,33.77,33.8,33.62,33.62,625328.0
2020-11-25 11:00:00,33.63,33.65,33.5,33.6,717413.0,33.63,33.65,33.5,33.6,717413.0
2020-11-25 11:30:00,33.6,33.76,33.53,33.7,474613.0,33.6,33.76,33.53,33.7,474613.0
2020-11-25 12:00:00,33.7,33.72,33.61,33.65,350288.0,33.7,33.72,33.61,33.65,350288.0
2020-11-25 12:30:00,33.65,33.8,33.64,33.71,546681.0,33.65,33.8,33.64,33.71,546681.0
2020-11-25 13:00:00,33.7,33.72,33.66,33.69,223847.0,33.7,33.72,33.66,33.69,223847.0
2020-11-25 13:30:00,33.7,33.74,33.67,33.69,427287.0,33.7,33.74,33.67,33.69,427287.0
2020-11-25 14:00:00,33.69,33.7,33.6,33.64,365658.0,33.69,33.7,33.6,33.64,365658.0
2020-11-25 14:30:00,33.64,33.64,33.51,33.52,483415.0,33.64,33.64,33.51,33.52,483415.0
2020-11-25 15:00:00,33.51,33.6,33.5,33.56,459692.0,33.51,33.6,33.5,33.56,459692.0
2020-11-25 15:30:00,33.55,33.61,33.51,33.55,1315201.0,33.55,33.61,33.51,33.55,1315201.0
2020-11-27 09:30:00,33.9,33.9,33.46,33.57,894908.0,33.9,33.9,33.46,33.57,894908.0
2020-11-27 10:00:00,33.57,33.66,33.44,33.5,643931.0,33.57,33.66,33.44,33.5,643931.0
2020-11-27 10:30:00,33.49,33.62,33.47,33.59,348636.0,33.49,33.62,33.47,33.59,348636.0
2020-11-27 11:00:00,33.59,33.63,33.51,33.52,459513.0,33.59,33.63,33.51,33.52,459513.0
2020-11-27 11:30:00,33.52,33.65,33.51,33.52,577397.0,33.52,33.65,33.51,33.52,577397.0
2020-11-27 12:00:00,33.52,33.57,33.44,33.46,736641.0,33.52,33.57,33.44,33.46,736641.0
2020-11-27 12:30:00,33.47,33.66,33.44,33.6,1765013.0,33.47,33.66,33.44,33.6,1765013.0
2020-11-30 09:30:00,33.61,33.62,33.15,33.16,1209206.0,33.61,33.62,33.15,33.16,1209206.0
2020-11-30 10:00:00,33.16,33.28,33.1,33.12,669937.0,33.16,33.28,33.1,33.12,669937.0
2020-11-30 10:30:00,33.12,33.27,33.01,33.26,710344.0,33.12,33.27,33.01,33.26,710344.0
2020-11-30 11:00:00,33.25,33.26,33.14,33.2,490680.0,33.25,33.26,33.14,33.2,490680.0
2020-11-30 11:30:00,33.19,33.24,33.18,33.2,490085.0,33.19,33.24,33.18,33.2,490085.0
2020-11-30 12:00:00,33.2,33.36,33.18,33.3,545583.0,33.2,33.36,33.18,33.3,545583.0
2020-11-30 12:30:00,33.3,33.35,33.22,33.3,371077.0,33.3,33.35,33.22,33.3,371077.0
2020-11-30 13:00:00,33.3,33.32,33.24,33.25,581290.0,33.3,33.32,33.24,33.25,581290.0
2020-11-30 13:30:00,33.26,33.26,33.18,33.2,308941.0,33.26,33.26,33.18,33.2,308941.0
2020-11-30 14:00:00,33.2,33.25,33.1,33.24,630060.0,33.2,33.25,33.1,33.24,630060.0
2020-11-30 14:30:00,33.25,33.26,33.11,33.23,508537.0,33.25,33.26,33.11,33.23,508537.0
2020-11-30 15:00:00,33.24,33.25,33.05,33.11,628181.0,33.24,33.25,33.05,33.11,628181.0
2020-11-30 15:30:00,33.11,33.19,33.01,33.14,2145426.0,33.11,33.19,33.01,33.14,2145426.0
2020-12-01 09:30:00,33.5,33.64,33.37,33.52,1406264.0,33.5,33.64,33.37,33.52,1406264.0
2020-12-01 10:00:00,33.51,33.76,33.42,33.73,667561.0,33.51,33.76,33.42,33.73,667561.0
2020-12-01 10:30:00,33.72,33.87,33.67,33.68,695875.0,33.72,33.87,33.67,33.68,695875.0
2020-12-01 11:00:00,33.68,33.85,33.64,33.75,652020.0,33.68,33.85,33.64,33.75,652020.0
2020-12-01 11:30:00,33.75,33.78,33.59,33.62,357584.0,33.75,33.78,33.59,33.62,357584.0
2020-12-01 12:00:00,33.62,33.7,33.57,33.62,442889.0,33.62,33.7,33.57,33.62,442889.0
2020-12-01 12:30:00,33.62,33.83,33.6,33.8,754611.0,33.62,33.83,33.6,33.8,754611.0
2020-12-01 13:00:00,33.81,33.95,33.79,33.88,702431.0,33.81,33.95,33.79,33.88,702431.0
2020-12-01 13:30:00,33.88,33.95,33.84,33.86,381521.0,33.88,33.95,33.84,33.86,381521.0
2020-12-01 14:00:00,33.87,33.91,33.77,33.8,413353.0,33.87,33.91,33.77,33.8,413353.0
2020-12-01 14:30:00,33.8,33.88,33.77,33.83,417942.0,33.8,33.88,33.77,33.83,417942.0
2020-12-01 15:00:00,33.83,33.84,33.73,33.8,476835.0,33.83,33.84,33.73,33.8,476835.0
2020-12-01 15:30:00,33.81,33.82,33.56,33.65,1253327.0,33.81,33.82,33.56,33.65,1253327.0
2020-12-02 09:30:00,33.6,33.75,33.26,33.7,1753895.0,33.6,33.75,33.26,33.7,1753895.0
2020-12-02 10:00:00,33.7,33.84,33.66,33.75,975665.0,33.7,33.84,33.66,33.75,975665.0
2020-12-02 10:30:00,33.76,33.82,33.67,33.74,1324779.0,33.76,33.82,33.67,33.74,1324779.0
2020-12-02 11:00:00,33.74,33.79,33.65,33.73,1132778.0,33.74,33.79,33.65,33.73,1132778.0
2020-12-02 11:30:00,33.73,33.81,33.66,33.71,464946.0,33.73,33.81,33.66,33.71,464946.0
2020-12-02 12:00:00,33.72,33.79,33.64,33.72,496572.0,33.72,33.79,33.64,33.72,496572.0
2020-12-02 12:30:00,33.73,33.84,33.67,33.82,814446.0,33.73,33.84,33.67,33.82,814446.0
2020-12-02 13:00:00,33.82,33.83,33.75,33.76,206423.0,33.82,33.83,33.75,33.76,206423.0
2020-12-02 13:30:00,33.76,33.84,33.75,33.78,553416.0,33.76,33.84,33.75,33.78,553416.0
2020-12-02 14:00:00,33.79,33.99,33.78,33.97,731276.0,33.79,33.99,33.78,33.97,731276.0
2020-12-02 14:30:00,33.96,34.27,33.95,34.2,1232730.0,33.96,34.27,33.95,34.2,1232730.0
2020-12-02 15:00:00,34.2,34.21,34.06,34.1,1043850.0,34.2,34.21,34.06,34.1,1043850.0
2020-12-02 15:30:00,34.1,34.16,34.01,34.15,1695188.0,34.1,34.16,34.01,34.15,1695188.0
2020-12-03 09:30:00,34.15,34.21,33.97,34.19,1319630.0,34.15,34.21,33.97,34.19,1319630.0
2020-12-03 10:00:00,34.19,34.21,33.84,33.98,818341.0,34.19,34.21,33.84,33.98,818341.0
2020-12-03 10:30:00,33.98,34.06,33.89,34.03,810415.0,33.98,34.06,33.89,34.03,810415.0
2020-12-03 11:00:00,34.03,34.08,33.95,34.02,684491.0,34.03,34.08,33.95,34.02,684491.0
2020-12-03 11:30:00,34.02,34.03,33.88,33.91,416499.0,34.02,34.03,33.88,33.91,416499.0
2020-12-03 12:00:00,33.91,34.02,33.85,34.0,810376.0,33.91,34.02,33.85,34.0,810376.0
2020-12-03 12:30:00,33.99,34.04,33.96,33.98,695000.0,33.99,34.04,33.96,33.98,695000.0
2020-12-03 13:00:00,33.97,34.0,33.93,33.96,643469.0,33.97,34.0,33.93,33.96,643469.0
2020-12-03 13:30:00,33.96,34.06,33.9,33.98,1541547.0,33.96,34.06,33.9,33.98,1541547.0
2020-12-03 14:00:00,33.98,34.01,33.9,33.9,834040.0,33.98,34.01,33.9,33.9,834040.0
2020-12-03 14:30:00,33.91,33.95,33.87,33.91,834303.0,33.91,33.95,33.87,33.91,834303.0
2020-12-03 15:00:00,33.91,33.98,33.9,33.95,1173656.0,33.91,33.98,33.9,33.95,1173656.0
2020-12-03 15:30:00,33.94,33.98,33.7,33.8,2629581.0,33.94,33.98,33.7,33.8,2629581.0
2020-12-04 09:30:00,33.8,33.83,33.57,33.71,849885.0,33.8,33.83,33.57,33.71,849885.0
2020-12-04 10:00:00,33.72,33.99,33.7,33.95,1106388.0,33.72,33.99,33.7,33.95,1106388.0
2020-12-04 10:30:00,33.96,34.14,33.92,34.13,1874007.0,33.96,34.14,33.92,34.13,1874007.0
2020-12-04 11:00:00,34.14,34.23,34.07,34.08,1948645.0,34.14,34.23,34.07,34.08,1948645.0
2020-12-04 11:30:00,34.09,34.28,34.09,34.23,2155514.0,34.09,34.28,34.09,34.23,2155514.0
2020-12-04 12:00:00,34.23,34.34,34.21,34.3,1036124.0,34.23,34.34,34.21,34.3,1036124.0
2020-12-04 12:30:00,34.31,34.31,34.23,34.25,436863.0,34.31,34.31,34.23,34.25,436863.0
2020-12-04 13:00:00,34.26,34.32,34.24,34.28,342702.0,34.26,34.32,34.24,34.28,342702.0
2020-12-04 13:30:00,34.27,34.28,34.24,34.26,356937.0,34.27,34.28,34.24,34.26,356937.0
2020-12-04 14:00:00,34.26,34.31,34.19,34.27,986502.0,34.26,34.31,34.19,34.27,986502.0
2020-12-04 14:30:00,34.27,34.36,34.26,34.34,668073.0,34.27,34.36,34.26,34.34,668073.0
2020-12-04 15:00:00,34.34,34.39,34.3,34.36,670303.0,34.34,34.39,34.3,34.36,670303.0
2020-12-04 15:30:00,34.36,34.42,34.28,34.41,2111368.0,34.36,34.42,34.28,34.41,2111368.0
2020-12-07 09:30:00,34.36,34.49,34.02,34.12,894493.0,34.36,34.49,34.02,34.12,894493.0
2020-12-07 10:00:00,34.11,34.17,34.02,34.12,436937.0,34.11,34.17,34.02,34.12,436937.0
2020-12-07 10:30:00,34.13,34.15,34.0,34.03,561801.0,34.13,34.15,34.0,34.03,561801.0
2020-12-07 11:00:00,34.02,34.28,33.9,34.2,1128365.0,34.02,34.28,33.9,34.2,1128365.0
2020-12-07 11:30:00,34.21,34.22,34.08,34.12,560372.0,34.21,34.22,34.08,34.12,560372.0
2020-12-07 12:00:00,34.11,34.2,34.07,34.07,238887.0,34.11,34.2,34.07,34.07,238887.0
2020-12-07 12:30:00,34.07,34.16,34.03,34.14,353295.0,34.07,34.16,34.03,34.14,353295.0
2020-12-07 13:00:00,34.13,34.2,34.1,34.15,641882.0,34.13,34.2,34.1,34.15,641882.0
2020-12-07 13:30:00,34.15,34.26,34.12,34.22,630662.0,34.15,34.26,34.12,34.22,630662.0
2020-12-07 14:00:00,34.21,34.31,34.13,34.28,804087.0,34.21,34.31,34.13,34.28,804087.0
2020-12-07 14:30:00,34.29,34.31,34.22,34.23,506646.0,34.29,34.31,34.22,34.23,506646.0
2020-12-07 15:00:00,34.23,34.34,34.17,34.3,779651.0,34.23,34.34,34.17,34.3,779651.0
2020-12-07 15:30:00,34.31,34.33,34.14,34.25,1501762.0,34.31,34.33,34.14,34.25,1501762.0
2020-12-08 09:30:00,34.05,34.11,33.82,33.83,879596.0,34.05,34.11,33.82,33.83,879596.0
2020-12-08 10:00:00,33.82,33.87,33.72,33.83,569391.0,33.82,33.87,33.72,33.83,569391.0
2020-12-08 10:30:00,33.83,33.85,33.69,33.75,1445102.0,33.83,33.85,33.69,33.75,1445102.0
2020-12-08 11:00:00,33.76,33.8,33.7,33.71,966169.0,33.76,33.8,33.7,33.71,966169.0
2020-12-08 11:30:00,33.71,33.97,33.68,33.96,1178090.0,33.71,33.97,33.68,33.96,1178090.0
2020-12-08 12:00:00,33.96,34.01,33.86,33.91,666010.0,33.96,34.01,33.86,33.91,666010.0
2020-12-08 12:30:00,33.91,34.01,33.87,33.98,452494.0,33.91,34.01,33.87,33.98,452494.0
2020-12-08 13:00:00,33.97,34.06,33.9,34.01,582827.0,33.97,34.06,33.9,34.01,582827.0
2020-12-08 13:30:00,34.01,34.03,33.92,33.95,656257.0,34.01,34.03,33.92,33.95,656257.0
2020-12-08 14:00:00,33.96,34.16,33.94,34.12,621986.0,33.96,34.16,33.94,34.12,621986.0
2020-12-08 14:30:00,34.13,34.16,34.08,34.14,557638.0,34.13,34.16,34.08,34.14,557638.0
2020-12-08 15:00:00,34.14,34.14,34.03,34.12,973040.0,34.14,34.14,34.03,34.12,973040.0
2020-12-08 15:30:00,34.11,34.14,33.97,33.97,2180820.0,34.11,34.14,33.97,33.97,2180820.0
2020-12-09 09:30:00,34.03,34.13,33.77,33.8,890842.0,34.03,34.13,33.77,33.8,890842.0
2020-12-09 10:00:00,33.79,33.94,33.73,33.88,619978.0,33.79,33.94,33.73,33.88,619978.0
2020-12-09 10:30:00,33.88,33.9,33.72,33.8,519339.0,33.88,33.9,33.72,33.8,519339.0
2020-12-09 11:00:00,33.79,33.85,33.71,33.84,803050.0,33.79,33.85,33.71,33.84,803050.0
2020-12-09 11:30:00,33.85,33.88,33.78,33.87,789603.0,33.85,33.88,33.78,33.87,789603.0
2020-12-09 12:00:00,33.88,34.01,33.85,33.92,675909.0,33.88,34.01,33.85,33.92,675909.0
2020-12-09 12:30:00,33.92,34.03,33.86,34.01,598661.0,33.92,34.03,33.86,34.01,598661.0
2020-12-09 13:00:00,34.0,34.14,33.99,34.1,523238.0,34.0,34.14,33.99,34.1,523238.0
2020-12-09 13:30:00,34.1,34.24,34.07,34.2,592090.0,34.1,34.24,34.07,34.2,592090.0
2020-12-09 14:00:00,34.21,34.34,34.2,34.33,1847024.0,34.21,34.34,34.2,34.33,1847024.0
2020-12-09 14:30:00,34.32,34.33,34.13,34.16,814252.0,34.32,34.33,34.13,34.16,814252.0
2020-12-09 15:00:00,34.16,34.29,34.09,34.18,828222.0,34.16,34.29,34.09,34.18,828222.0
2020-12-09 15:30:00,34.17,34.21,34.09,34.12,2392095.0,34.17,34.21,34.09,34.12,2392095.0
2020-12-10 09:30:00,34.05,34.19,33.96,34.12,676592.0,34.05,34.19,33.96,34.12,676592.0
2020-12-10 10:00:00,34.11,34.21,34.07,34.09,648040.0,34.11,34.21,34.07,34.09,648040.0
2020-12-10 10:30:00,34.09,34.14,34.01,34.09,352070.0,34.09,34.14,34.01,34.09,352070.0
2020-12-10 11:00:00,34.09,34.25,34.07,34.23,443474.0,34.09,34.25,34.07,34.23,443474.0
2020-12-10 11:30:00,34.22,34.27,34.12,34.12,454131.0,34.22,34.27,34.12,34.12,454131.0
2020-12-10 12:00:00,34.12,34.21,34.11,34.18,327232.0,34.12,34.21,34.11,34.18,327232.0
2020-12-10 12:30:00,34.18,34.21,34.11,34.15,491207.0,34.18,34.21,34.11,34.15,491207.0
2020-12-10 13:00:00,34.14,34.22,34.13,34.15,374526.0,34.14,34.22,34.13,34.15,374526.0
2020-12-10 13:30:00,34.15,34.2,34.14,34.15,693824.0,34.15,34.2,34.14,34.15,693824.0
2020-12-10 14:00:00,34.16,34.17,34.05,34.06,430082.0,34.16,34.17,34.05,34.06,430082.0
2020-12-10 14:30:00,34.06,34.12,34.05,34.09,416215.0,34.06,34.12,34.05,34.09,416215.0
2020-12-10 15:00:00,34.09,34.13,34.03,34.05,533239.0,34.09,34.13,34.03,34.05,533239.0
2020-12-10 15:30:00,34.05,34.08,33.95,34.0,1887768.0,34.05,34.08,33.95,34.0,1887768.0
2020-12-11 09:30:00,33.76,34.14,33.72,33.91,1257864.0,33.76,34.14,33.72,33.91,1257864.0
2020-12-11 10:00:00,33.9,33.97,33.79,33.8,778105.0,33.9,33.97,33.79,33.8,778105.0
2020-12-11 10:30:00,33.8,33.8,33.58,33.58,958851.0,33.8,33.8,33.58,33.58,958851.0
2020-12-11 11:00:00,33.58,33.64,33.49,33.56,1361097.0,33.58,33.64,33.49,33.56,1361097.0
2020-12-11 11:30:00,33.57,33.61,33.5,33.57,739450.0,33.57,33.61,33.5,33.57,739450.0
2020-12-11 12:00:00,33.57,33.6,33.43,33.5,729798.0,33.57,33.6,33.43,33.5,729798.0
2020-12-11 12:30:00,33.5,33.61,33.48,33.6,382666.0,33.5,33.61,33.48,33.6,382666.0
2020-12-11 13:00:00,33.59,33.61,33.55,33.58,276220.0,33.59,33.61,33.55,33.58,276220.0
2020-12-11 13:30:00,33.58,33.68,33.57,33.68,387276.0,33.58,33.68,33.57,33.68,387276.0
2020-12-11 14:00:00,33.68,33.68,33.6,33.66,374664.0,33.68,33.68,33.6,33.66,374664.0
2020-12-11 14:30:00,33.66,33.67,33.56,33.57,551662.0,33.66,33.67,33.56,33.57,551662.0
2020-12-11 15:00:00,33.57,33.59,33.48,33.5,425682.0,33.57,33.59,33.48,33.5,425682.0
2020-12-11 15:30:00,33.5,33.61,33.49,33.6,1758657.0,33.5,33.61,33.49,33.6,1758657.0
2020-12-14 09:30:00,33.93,34.26,33.73,33.92,1093576.0,33.93,34.26,33.73,33.92,1093576.0
2020-12-14 10:00:00,33.93,34.03,33.88,33.99,703992.0,33.93,34.03,33.88,33.99,703992.0
2020-12-14 10:30:00,34.0,34.03,33.78,33.87,541816.0,34.0,34.03,33.78,33.87,541816.0
2020-12-14 11:00:00,33.86,33.91,33.74,33.87,525374.0,33.86,33.91,33.74,33.87,525374.0
2020-12-14 11:30:00,33.87,33.91,33.75,33.84,292567.0,33.87,33.91,33.75,33.84,292567.0
2020-12-14 12:00:00,33.85,33.89,33.8,33.85,316544.0,33.85,33.89,33.8,33.85,316544.0
2020-12-14 12:30:00,33.84,33.84,33.62,33.65,306638.0,33.84,33.84,33.62,33.65,306638.0
2020-12-14 13:00:00,33.65,33.72,33.6,33.69,241490.0,33.65,33.72,33.6,33.69,241490.0
2020-12-14 13:30:00,33.68,33.74,33.62,33.63,210891.0,33.68,33.74,33.62,33.63,210891.0
2020-12-14 14:00:00,33.63,33.71,33.62,33.65,283520.0,33.63,33.71,33.62,33.65,283520.0
2020-12-14 14:30:00,33.65,33.66,33.59,33.61,411078.0,33.65,33.66,33.59,33.61,411078.0
2020-12-14 15:00:00,33.6,33.62,33.52,33.55,396017.0,33.6,33.62,33.52,33.55,396017.0
2020-12-14 15:30:00,33.56,33.56,33.42,33.44,1131322.0,33.56,33.56,33.42,33.44,1131322.0
2020-12-15 09:30:00,33.8,34.28,33.75,34.14,1651563.0,33.8,34.28,33.75,34.14,1651563.0
2020-12-15 10:00:00,34.14,34.4,34.13,34.34,835461.0,34.14,34.4,34.13,34.34,835461.0
2020-12-15 10:30:00,34.35,34.51,34.3,34.51,568195.0,34.35,34.51,34.3,34.51,568195.0
2020-12-15 11:00:00,34.51,34.62,34.5,34.57,606129.0,34.51,34.62,34.5,34.57,606129.0
2020-12-15 11:30:00,34.56,34.88,34.54,34.87,618196.0,34.56,34.88,34.54,34.87,618196.0
2020-12-15 12:00:00,34.87,34.97,34.82,34.83,547635.0,34.87,34.97,34.82,34.83,547635.0
2020-12-15 12:30:00,34.83,34.95,34.8,34.89,627485.0,34.83,34.95,34.8,34.89,627485.0
2020-12-15 13:00:00,34.9,34.93,34.73,34.74,675079.0,34.9,34.93,34.73,34.74,675079.0
2020-12-15 13:30:00,34.73,34.75,34.48,34.63,909474.0,34.73,34.75,34.48,34.63,909474.0
2020-12-15 14:00:00,34.62,34.73,34.58,34.69,352826.0,34.62,34.73,34.58,34.69,352826.0
2020-12-15 14:30:00,34.69,34.71,34.58,34.62,609885.0,34.69,34.71,34.58,34.62,609885.0
2020-12-15 15:00:00,34.62,34.66,34.51,34.52,494535.0,34.62,34.66,34.51,34.52,494535.0
2020-12-15 15:30:00,34.52,34.69,34.44,34.67,1942054.0,34.52,34.69,34.44,34.67,1942054.0
2020-12-16 09:30:00,34.76,34.93,34.58,34.88,802446.0,34.76,34.93,34.58,34.88,802446.0
2020-12-16 10:00:00,34.86,35.25,34.84,35.24,693840.0,34.86,35.25,34.84,35.24,693840.0
2020-12-16 10:30:00,35.24,35.59,35.2,35.53,1319502.0,35.24,35.59,35.2,35.53,1319502.0
2020-12-16 11:00:00,35.53,35.65,35.5,35.59,778800.0,35.53,35.65,35.5,35.59,778800.0
2020-12-16 11:30:00,35.59,35.61,35.2,35.26,653943.0,35.59,35.61,35.2,35.26,653943.0
2020-12-16 12:00:00,35.26,35.34,35.19,35.28,285405.0,35.26,35.34,35.19,35.28,285405.0
2020-12-16 12:30:00,35.29,35.43,35.28,35.42,440041.0,35.29,35.43,35.28,35.42,440041.0
2020-12-16 13:00:00,35.41,35.42,35.28,35.33,333171.0,35.41,35.42,35.28,35.33,333171.0
2020-12-16 13:30:00,35.33,35.38,35.26,35.3,382382.0,35.33,35.38,35.26,35.3,382382.0
2020-12-16 14:00:00,35.3,35.32,35.19,35.31,678866.0,35.3,35.32,35.19,35.31,678866.0
2020-12-16 14:30:00,35.31,35.45,35.29,35.37,553770.0,35.31,35.45,35.29,35.37,553770.0
2020-12-16 15:00:00,35.38,35.39,35.24,35.25,515946.0,35.38,35.39,35.24,35.25,515946.0
2020-12-16 15:30:00,35.25,35.26,35.11,35.13,1429265.0,35.25,35.26,35.11,35.13,1429265.0
2020-12-17 09:30:00,35.19,35.39,35.02,35.02,807885.0,35.19,35.39,35.02,35.02,807885.0
2020-12-17 10:00:00,35.02,35.23,35.02,35.22,709914.0,35.02,35.23,35.02,35.22,709914.0
2020-12-17 10:30:00,35.21,35.25,35.07,35.15,672627.0,35.21,35.25,35.07,35.15,672627.0
2020-12-17 11:00:00,35.15,35.25,35.12,35.19,569227.0,35.15,35.25,35.12,35.19,569227.0
2020-12-17 11:30:00,35.19,35.4,35.15,35.38,718625.0,35.19,35.4,35.15,35.38,718625.0
2020-12-17 12:00:00,35.38,35.4,35.24,35.3,285354.0,35.38,35.4,35.24,35.3,285354.0
2020-12-17 12:30:00,35.3,35.33,35.25,35.32,270799.0,35.3,35.33,35.25,35.32,270799.0
2020-12-17 13:00:00,35.32,35.36,35.3,35.3,381720.0,35.32,35.36,35.3,35.3,381720.0
2020-12-17 13:30:00,35.3,35.32,35.25,35.32,198338.0,35.3,35.32,35.25,35.32,198338.0
2020-12-17 14:00:00,35.32,35.34,35.26,35.28,245780.0,35.32,35.34,35.26,35.28,245780.0
2020-12-17 14:30:00,35.28,35.29,35.13,35.16,557373.0,35.28,35.29,35.13,35.16,557373.0
2020-12-17 15:00:00,35.16,35.27,35.06,35.26,915357.0,35.16,35.27,35.06,35.26,915357.0
2020-12-17 15:30:00,35.25,35.41,35.23,35.4,1351508.0,35.25,35.41,35.23,35.4,1351508.0
2020-12-18 09:30:00,35.55,35.84,35.48,35.79,2405181.0,35.55,35.84,35.48,35.79,2405181.0
2020-12-18 10:00:00,35.79,35.84,35.55,35.57,555663.0,35.79,35.84,35.55,35.57,555663.0
2020-12-18 10:30:00,35.57,35.9,35.54,35.89,895559.0,35.57,35.9,35.54,35.89,895559.0
2020-12-18 11:00:00,35.88,36.13,35.84,35.86,818172.0,35.88,36.13,35.84,35.86,818172.0
2020-12-18 11:30:00,35.87,35.87,35.7,35.81,453709.0,35.87,35.87,35.7,35.81,453709.0
2020-12-18 12:00:00,35.82,35.91,35.78,35.8,288551.0,35.82,35.91,35.78,35.8,288551.0
2020-12-18 12:30:00,35.8,35.81,35.7,35.73,364981.0,35.8,35.81,35.7,35.73,364981.0
2020-12-18 13:00:00,35.73,35.75,35.63,35.68,365072.0,35.73,35.75,35.63,35.68,365072.0
2020-12-18 13:30:00,35.67,35.67,35.58,35.62,281881.0,35.67,35.67,35.58,35.62,281881.0
2020-12-18 14:00:00,35.61,35.66,35.5,35.59,369655.0,35.61,35.66,35.5,35.59,369655.0
2020-12-18 14:30:00,35.59,35.66,35.55,35.57,516596.0,35.59,35.66,35.55,35.57,516596.0
2020-12-18 15:00:00,35.57,35.6,35.3,35.36,1121383.0,35.57,35.6,35.3,35.36,1121383.0
2020-12-18 15:30:00,35.36,35.71,35.35,35.44,3232480.0,35.36,35.71,35.35,35.44,3232480.0
2020-12-21 09:30:00,34.93,35.0,34.21,34.58,1359821.0,34.93,35.0,34.21,34.58,1359821.0
2020-12-21 10:00:00,34.58,34.63,34.25,34.27,987840.0,34.58,34.63,34.25,34.27,987840.0
2020-12-21 10:30:00,34.26,34.42,34.16,34.36,445624.0,34.26,34.42,34.16,34.36,445624.0
2020-12-21 11:00:00,34.35,34.55,34.35,34.4,233526.0,34.35,34.55,34.35,34.4,233526.0
2020-12-21 11:30:00,34.4,34.44,34.28,34.37,340818.0,34.4,34.44,34.28,34.37,340818.0
2020-12-21 12:00:00,34.36,34.42,34.3,34.41,322367.0,34.36,34.42,34.3,34.41,322367.0
2020-12-21 12:30:00,34.41,34.58,34.4,34.55,270589.0,34.41,34.58,34.4,34.55,270589.0
2020-12-21 13:00:00,34.55,34.66,34.5,34.63,424762.0,34.55,34.66,34.5,34.63,424762.0
2020-12-21 13:30:00,34.63,34.77,34.62,34.72,342402.0,34.63,34.77,34.62,34.72,342402.0
2020-12-21 14:00:00,34.73,34.89,34.67,34.88,314217.0,34.73,34.89,34.67,34.88,314217.0
2020-12-21 14:30:00,34.88,34.88,34.71,34.71,381745.0,34.88,34.88,34.71,34.71,381745.0
2020-12-21 15:00:00,34.72,34.74,34.6,34.64,424900.0,34.72,34.74,34.6,34.64,424900.0
2020-12-21 15:30:00,34.64,34.85,34.59,34.82,1802038.0,34.64,34.85,34.59,34.82,1802038.0
2020-12-22 09:30:00,34.79,34.82,34.25,34.31,992142.0,34.79,34.82,34.25,34.31,992142.0
2020-12-22 10:00:00,34.32,34.68,34.19,34.68,687728.0,34.32,34.68,34.19,34.68,687728.0
2020-12-22 10:30:00,34.69,34.83,34.66,34.75,343407.0,34.69,34.83,34.66,34.75,343407.0
2020-12-22 11:00:00,34.75,34.94,34.74,34.82,372449.0,34.75,34.94,34.74,34.82,372449.0
2020-12-22 11:30:00,34.83,34.88,34.68,34.75,625159.0,34.83,34.88,34.68,34.75,625159.0
2020-12-22 12:00:00,34.75,34.77,34.58,34.61,369496.0,34.75,34.77,34.58,34.61,369496.0
2020-12-22 12:30:00,34.61,34.65,34.55,34.55,460331.0,34.61,34.65,34.55,34.55,460331.0
2020-12-22 13:00:00,34.55,34.61,34.5,34.55,333491.0,34.55,34.61,34.5,34.55,333491.0
2020-12-22 13:30:00,34.55,34.61,34.48,34.5,596807.0,34.55,34.61,34.48,34.5,596807.0
2020-12-22 14:00:00,34.5,34.53,34.4,34.44,426445.0,34.5,34.53,34.4,34.44,426445.0
2020-12-22 14:30:00,34.44,34.44,34.31,34.43,737988.0,34.44,34.44,34.31,34.43,737988.0
2020-12-22 15:00:00,34.43,34.51,34.38,34.4,451976.0,34.43,34.51,34.38,34.4,451976.0
2020-12-22 15:30:00,34.4,34.42,34.29,34.36,1368222.0,34.4,34.42,34.29,34.36,1368222.0
2020-12-23 09:30:00,34.51,34.91,34.51,34.75,551310.0,34.51,34.91,34.51,34.75,551310.0
2020-12-23 10:00:00,34.76,34.8,34.57,34.64,288681.0,34.76,34.8,34.57,34.64,288681.0
2020-12-23 10:30:00,34.64,34.72,34.63,34.68,197550.0,34.64,34.72,34.63,34.68,197550.0
2020-12-23 11:00:00,34.69,34.78,34.64,34.76,373369.0,34.69,34.78,34.64,34.76,373369.0
2020-12-23 11:30:00,34.76,34.85,34.67,34.67,294675.0,34.76,34.85,34.67,34.67,294675.0
2020-12-23 12:00:00,34.68,34.83,34.65,34.73,525593.0,34.68,34.83,34.65,34.73,525593.0
2020-12-23 12:30:00,34.72,34.79,34.63,34.65,459967.0,34.72,34.79,34.63,34.65,459967.0
2020-12-23 13:00:00,34.65,34.68,34.59,34.65,263721.0,34.65,34.68,34.59,34.65,263721.0
2020-12-23 13:30:00,34.65,34.74,34.62,34.69,301907.0,34.65,34.74,34.62,34.69,301907.0
2020-12-23 14:00:00,34.69,34.71,34.52,34.53,236815.0,34.69,34.71,34.52,34.53,236815.0
2020-12-23 14:30:00,34.52,34.65,34.5,34.5,244351.0,34.52,34.65,34.5,34.5,244351.0
2020-12-23 15:00:00,34.5,34.55,34.49,34.5,257916.0,34.5,34.55,34.49,34.5,257916.0
2020-12-23 15:30:00,34.5,34.5,34.36,34.37,917708.0,34.5,34.5,34.36,34.37,917708.0
2020-12-24 09:30:00,34.45,34.5,34.22,34.33,435443.0,34.45,34.5,34.22,34.33,435443.0
2020-12-24 10:00:00,34.33,34.56,34.31,34.54,280606.0,34.33,34.56,34.31,34.54,280606.0
2020-12-24 10:30:00,34.54,34.56,34.49,34.54,293491.0,34.54,34.56,34.49,34.54,293491.0
2020-12-24 11:00:00,34.54,34.55,34.42,34.45,295000.0,34.54,34.55,34.42,34.45,295000.0
2020-12-24 11:30:00,34.46,34.5,34.38,34.47,210945.0,34.46,34.5,34.38,34.47,210945.0
2020-12-24 12:00:00,34.46,34.54,34.41,34.54,203697.0,34.46,34.54,34.41,34.54,203697.0
2020-12-24 12:30:00,34.54,34.63,34.5,34.59,417112.0,34.54,34.63,34.5,34.59,417112.0
2020-12-28 09:30:00,34.76,35.02,34.7,34.8,664867.0,34.76,35.02,34.7,34.8,664867.0
2020-12-28 10:00:00,34.8,35.03,34.75,35.01,353450.0,34.8,35.03,34.75,35.01,353450.0
2020-12-28 10:30:00,35.01,35.07,34.98,35.0,293969.0,35.01,35.07,34.98,35.0,293969.0
2020-12-28 11:00:00,35.0,35.0,34.81,34.83,200037.0,35.0,35.0,34.81,34.83,200037.0
2020-12-28 11:30:00,34.82,34.93,34.76,34.88,276768.0,34.82,34.93,34.76,34.88,276768.0
2020-12-28 12:00:00,34.87,34.94,34.79,34.84,200109.0,34.87,34.94,34.79,34.84,200109.0
2020-12-28 12:30:00,34.84,34.87,34.78,34.81,188726.0,34.84,34.87,34.78,34.81,188726.0
2020-12-28 13:00:00,34.81,34.84,34.74,34.76,196872.0,34.81,34.84,34.74,34.76,196872.0
2020-12-28 13:30:00,34.76,34.87,34.76,34.86,217125.0,34.76,34.87,34.76,34.86,217125.0
2020-12-28 14:00:00,34.86,34.89,34.82,34.88,155536.0,34.86,34.89,34.82,34.88,155536.0
2020-12-28 14:30:00,34.88,34.92,34.78,34.79,296812.0,34.88,34.92,34.78,34.79,296812.0
2020-12-28 15:00:00,34.79,34.83,34.74,34.76,217730.0,34.79,34.83,34.74,34.76,217730.0
2020-12-28 15:30:00,34.76,34.95,34.75,34.92,790113.0,34.76,34.95,34.75,34.92,790113.0
2020-12-29 09:30:00,35.2,35.42,35.08,35.34,513740.0,35.2,35.42,35.08,35.34,513740.0
2020-12-29 10:00:00,35.33,35.53,35.32,35.43,357583.0,35.33,35.53,35.32,35.43,357583.0
2020-12-29 10:30:00,35.43,35.45,35.31,35.43,334973.0,35.43,35.45,35.31,35.43,334973.0
2020-12-29 11:00:00,35.43,35.45,35.32,35.4,265965.0,35.43,35.45,35.32,35.4,265965.0
2020-12-29 11:30:00,35.41,35.48,35.38,35.43,349501.0,35.41,35.48,35.38,35.43,349501.0
2020-12-29 12:00:00,35.43,35.54,35.42,35.53,380194.0,35.43,35.54,35.42,35.53,380194.0
2020-12-29 12:30:00,35.52,35.55,35.4,35.42,520863.0,35.52,35.55,35.4,35.42,520863.0
2020-12-29 13:00:00,35.41,35.49,35.3,35.48,489787.0,35.41,35.49,35.3,35.48,489787.0
2020-12-29 13:30:00,35.49,35.5,35.38,35.41,292823.0,35.49,35.5,35.38,35.41,292823.0
2020-12-29 14:00:00,35.41,35.49,35.37,35.45,343901.0,35.41,35.49,35.37,35.45,343901.0
2020-12-29 14:30:00,35.46,35.57,35.42,35.55,430703.0,35.46,35.57,35.42,35.55,430703.0
2020-12-29 15:00:00,35.55,35.73,35.5,35.72,615923.0,35.55,35.73,35.5,35.72,615923.0
2020-12-29 15:30:00,35.71,35.71,35.35,35.5,1778896.0,35.71,35.71,35.35,35.5,1778896.0
2020-12-30 09:30:00,35.5,35.73,35.5,35.64,464193.0,35.5,35.73,35.5,35.64,464193.0
2020-12-30 10:00:00,35.63,35.67,35.5,35.64,313389.0,35.63,35.67,35.5,35.64,313389.0
2020-12-30 10:30:00,35.64,35.66,35.5,35.51,321707.0,35.64,35.66,35.5,35.51,321707.0
2020-12-30 11:00:00,35.5,35.58,35.4,35.41,255519.0,35.5,35.58,35.4,35.41,255519.0
2020-12-30 11:30:00,35.41,35.48,35.38,35.45,311781.0,35.41,35.48,35.38,35.45,311781.0
2020-12-30 12:00:00,35.45,35.6,35.4,35.58,309247.0,35.45,35.6,35.4,35.58,309247.0
2020-12-30 12:30:00,35.57,35.66,35.56,35.61,307925.0,35.57,35.66,35.56,35.61,307925.0
2020-12-30 13:00:00,35.61,35.63,35.57,35.61,214317.0,35.61,35.63,35.57,35.61,214317.0
2020-12-30 13:30:00,35.61,35.66,35.58,35.58,331241.0,35.61,35.66,35.58,35.58,331241.0
2020-12-30 14:00:00,35.59,35.65,35.56,35.61,337214.0,35.59,35.65,35.56,35.61,337214.0
2020-12-30 14:30:00,35.61,35.61,35.55,35.58,424678.0,35.61,35.61,35.55,35.58,424678.0
2020-12-30 15:00:00,35.58,35.59,35.5,35.55,469017.0,35.58,35.59,35.5,35.55,469017.0
2020-12-30 15:30:00,35.55,35.7,35.53,35.55,1519615.0,35.55,35.7,35.53,35.55,1519615.0
2020-12-31 09:30:00,35.6,35.77,35.44,35.59,820541.0,35.6,35.77,35.44,35.59,820541.0
2020-12-31 10:00:00,35.59,35.66,35.55,35.59,210941.0,35.59,35.66,35.55,35.59,210941.0
2020-12-31 10:30:00,35.59,35.6,35.38,35.41,209238.0,35.59,35.6,35.38,35.41,209238.0
2020-12-31 11:00:00,35.41,35.5,35.39,35.45,245433.0,35.41,35.5,35.39,35.45,245433.0
2020-12-31 11:30:00,35.44,35.49,35.37,35.46,388130.0,35.44,35.49,35.37,35.46,388130.0
2020-12-31 12:00:00,35.47,35.64,35.46,35.63,288147.0,35.47,35.64,35.46,35.63,288147.0
2020-12-31 12:30:00,35.63,35.71,35.62,35.7,215230.0,35.63,35.71,35.62,35.7,215230.0
2020-12-31 13:00:00,35.7,35.7,35.62,35.64,136850.0,35.7,35.7,35.62,35.64,136850.0
2020-12-31 13:30:00,35.64,35.66,35.59,35.64,140058.0,35.64,35.66,35.59,35.64,140058.0
2020-12-31 14:00:00,35.64,35.86,35.63,35.82,398334.0,35.64,35.86,35.63,35.82,398334.0
2020-12-31 14:30:00,35.82,35.97,35.79,35.91,281616.0,35.82,35.97,35.79,35.91,281616.0
2020-12-31 15:00:00,35.91,36.01,35.87,35.93,267417.0,35.91,36.01,35.87,35.93,267417.0
2020-12-31 15:30:00,35.93,35.98,35.82,35.93,992808.0,35.93,35.98,35.82,35.93,992808.0
2021-01-04 09:30:00,36.08,36.1,35.7,35.89,1112349.0,36.08,36.1,35.7,35.89,1112349.0
2021-01-04 10:00:00,35.89,35.9,35.69,35.8,953868.0,35.89,35.9,35.69,35.8,953868.0
2021-01-04 10:30:00,35.8,35.86,35.61,35.66,615676.0,35.8,35.86,35.61,35.66,615676.0
2021-01-04 11:00:00,35.66,35.69,35.3,35.34,542911.0,35.66,35.69,35.3,35.34,542911.0
2021-01-04 11:30:00,35.34,35.34,35.06,35.1,893959.0,35.34,35.34,35.06,35.1,893959.0
2021-01-04 12:00:00,35.1,35.21,35.03,35.19,598481.0,35.1,35.21,35.03,35.19,598481.0
2021-01-04 12:30:00,35.19,35.25,35.09,35.22,358464.0,35.19,35.25,35.09,35.22,358464.0
2021-01-04 13:00:00,35.21,35.38,35.2,35.25,462325.0,35.21,35.38,35.2,35.25,462325.0
2021-01-04 13:30:00,35.24,35.36,35.21,35.34,284257.0,35.24,35.36,35.21,35.34,284257.0
2021-01-04 14:00:00,35.34,35.35,35.14,35.27,486228.0,35.34,35.35,35.14,35.27,486228.0
2021-01-04 14:30:00,35.27,35.31,35.16,35.26,534572.0,35.27,35.31,35.16,35.26,534572.0
2021-01-04 15:00:00,35.26,35.27,35.11,35.15,627497.0,35.26,35.27,35.11,35.15,627497.0
2021-01-04 15:30:00,35.15,35.39,35.14,35.27,1757334.0,35.15,35.39,35.14,35.27,1757334.0
2021-01-05 09:30:00,35.39,35.48,35.13,35.46,1131810.0,35.39,35.48,35.13,35.46,1131810.0
2021-01-05 10:00:00,35.45,35.64,35.36,35.4,1686793.0,35.45,35.64,35.36,35.4,1686793.0
2021-01-05 10:30:00,35.4,35.51,35.22,35.4,1134956.0,35.4,35.51,35.22,35.4,1134956.0
2021-01-05 11:00:00,35.4,35.57,35.4,35.52,694268.0,35.4,35.57,35.4,35.52,694268.0
2021-01-05 11:30:00,35.52,35.67,35.51,35.57,358745.0,35.52,35.67,35.51,35.57,358745.0
2021-01-05 12:00:00,35.57,35.77,35.57,35.74,404263.0,35.57,35.77,35.57,35.74,404263.0
2021-01-05 12:30:00,35.74,35.95,35.74,35.95,381896.0,35.74,35.95,35.74,35.95,381896.0
2021-01-05 13:00:00,35.95,36.09,35.9,36.04,517009.0,35.95,36.09,35.9,36.04,517009.0
2021-01-05 13:30:00,36.04,36.23,36.03,36.16,499952.0,36.04,36.23,36.03,36.16,499952.0
2021-01-05 14:00:00,36.16,36.4,36.16,36.37,575321.0,36.16,36.4,36.16,36.37,575321.0
2021-01-05 14:30:00,36.38,36.45,36.31,36.32,507457.0,36.38,36.45,36.31,36.32,507457.0
2021-01-05 15:00:00,36.32,36.47,36.32,36.4,655289.0,36.32,36.47,36.32,36.4,655289.0
2021-01-05 15:30:00,36.4,36.42,36.14,36.24,2038541.0,36.4,36.42,36.14,36.24,2038541.0
2021-01-06 09:30:00,35.97,36.52,35.87,36.49,1297546.0,35.97,36.52,35.87,36.49,1297546.0
2021-01-06 10:00:00,36.5,36.52,36.21,36.38,812476.0,36.5,36.52,36.21,36.38,812476.0
2021-01-06 10:30:00,36.38,36.66,36.37,36.57,865699.0,36.38,36.66,36.37,36.57,865699.0
2021-01-06 11:00:00,36.57,36.65,36.5,36.6,456183.0,36.57,36.65,36.5,36.6,456183.0
2021-01-06 11:30:00,36.61,36.66,36.48,36.52,1379108.0,36.61,36.66,36.48,36.52,1379108.0
2021-01-06 12:00:00,36.52,36.6,36.26,36.31,312717.0,36.52,36.6,36.26,36.31,312717.0
2021-01-06 12:30:00,36.3,36.58,36.3,36.58,324642.0,36.3,36.58,36.3,36.58,324642.0
2021-01-06 13:00:00,36.57,36.83,36.57,36.8,383444.0,36.57,36.83,36.57,36.8,383444.0
2021-01-06 13:30:00,36.8,36.93,36.79,36.84,275895.0,36.8,36.93,36.79,36.84,275895.0
2021-01-06 14:00:00,36.84,36.89,36.62,36.64,397919.0,36.84,36.89,36.62,36.64,397919.0
2021-01-06 14:30:00,36.64,36.79,36.59,36.75,440086.0,36.64,36.79,36.59,36.75,440086.0
2021-01-06 15:00:00,36.75,36.87,36.63,36.8,592655.0,36.75,36.87,36.63,36.8,592655.0
2021-01-06 15:30:00,36.8,36.84,36.65,36.77,1830766.0,36.8,36.84,36.65,36.77,1830766.0
2021-01-07 09:30:00,36.81,36.81,36.34,36.57,1067012.0,36.81,36.81,36.34,36.57,1067012.0
2021-01-07 10:00:00,36.58,36.8,36.49,36.76,513617.0,36.58,36.8,36.49,36.76,513617.0
2021-01-07 10:30:00,36.76,36.81,36.63,36.67,304607.0,36.76,36.81,36.63,36.67,304607.0
2021-01-07 11:00:00,36.67,36.76,36.49,36.56,278758.0,36.67,36.76,36.49,36.56,278758.0
2021-01-07 11:30:00,36.57,36.59,36.48,36.53,245778.0,36.57,36.59,36.48,36.53,245778.0
2021-01-07 12:00:00,36.54,36.57,36.45,36.51,222326.0,36.54,36.57,36.45,36.51,222326.0
2021-01-07 12:30:00,36.51,36.62,36.5,36.59,208397.0,36.51,36.62,36.5,36.59,208397.0
2021-01-07 13:00:00,36.59,36.64,36.42,36.45,282808.0,36.59,36.64,36.42,36.45,282808.0
2021-01-07 13:30:00,36.45,36.52,36.41,36.48,297518.0,36.45,36.52,36.41,36.48,297518.0
2021-01-07 14:00:00,36.48,36.53,36.39,36.41,199586.0,36.48,36.53,36.39,36.41,199586.0
2021-01-07 14:30:00,36.41,36.48,36.4,36.46,198917.0,36.41,36.48,36.4,36.46,198917.0
2021-01-07 15:00:00,36.46,36.53,36.43,36.45,396480.0,36.46,36.53,36.43,36.45,396480.0
2021-01-07 15:30:00,36.45,36.63,36.41,36.55,994997.0,36.45,36.63,36.41,36.55,994997.0
2021-01-08 09:30:00,36.58,36.89,36.52,36.84,431492.0,36.58,36.89,36.52,36.84,431492.0
2021-01-08 10:00:00,36.84,37.04,36.78,36.78,432631.0,36.84,37.04,36.78,36.78,432631.0
2021-01-08 10:30:00,36.78,36.91,36.75,36.87,210455.0,36.78,36.91,36.75,36.87,210455.0
2021-01-08 11:00:00,36.87,36.96,36.85,36.88,249177.0,36.87,36.96,36.85,36.88,249177.0
2021-01-08 11:30:00,36.88,36.89,36.69,36.81,384597.0,36.88,36.89,36.69,36.81,384597.0
2021-01-08 12:00:00,36.79,36.91,36.79,36.81,240073.0,36.79,36.91,36.79,36.81,240073.0
2021-01-08 12:30:00,36.8,36.87,36.76,36.77,278227.0,36.8,36.87,36.76,36.77,278227.0
2021-01-08 13:00:00,36.77,36.84,36.65,36.73,287231.0,36.77,36.84,36.65,36.73,287231.0
2021-01-08 13:30:00,36.73,36.73,36.53,36.57,454496.0,36.73,36.73,36.53,36.57,454496.0
2021-01-08 14:00:00,36.57,36.7,36.56,36.61,255414.0,36.57,36.7,36.56,36.61,255414.0
2021-01-08 14:30:00,36.62,36.68,36.55,36.66,887998.0,36.62,36.68,36.55,36.66,887998.0
2021-01-08 15:00:00,36.67,36.81,36.6,36.66,394681.0,36.67,36.81,36.6,36.66,394681.0
2021-01-08 15:30:00,36.66,36.76,36.59,36.75,991293.0,36.66,36.76,36.59,36.75,991293.0
2021-01-11 09:30:00,36.38,36.54,36.17,36.36,657138.0,36.38,36.54,36.17,36.36,657138.0
2021-01-11 10:00:00,36.36,36.41,36.19,36.35,385061.0,36.36,36.41,36.19,36.35,385061.0
2021-01-11 10:30:00,36.35,36.39,36.18,36.27,211527.0,36.35,36.39,36.18,36.27,211527.0
2021-01-11 11:00:00,36.27,36.43,36.21,36.39,442265.0,36.27,36.43,36.21,36.39,442265.0
2021-01-11 11:30:00,36.39,36.4,36.25,36.26,277152.0,36.39,36.4,36.25,36.26,277152.0
2021-01-11 12:00:00,36.27,36.36,36.24,36.26,600081.0,36.27,36.36,36.24,36.26,600081.0
2021-01-11 12:30:00,36.25,36.35,36.25,36.29,242044.0,36.25,36.35,36.25,36.29,242044.0
2021-01-11 13:00:00,36.3,36.4,36.29,36.38,191558.0,36.3,36.4,36.29,36.38,191558.0
2021-01-11 13:30:00,36.38,36.38,36.24,36.32,203982.0,36.38,36.38,36.24,36.32,203982.0
2021-01-11 14:00:00,36.31,36.33,36.27,36.3,253173.0,36.31,36.33,36.27,36.3,253173.0
2021-01-11 14:30:00,36.3,36.41,36.28,36.41,332689.0,36.3,36.41,36.28,36.41,332689.0
2021-01-11 15:00:00,36.41,36.52,36.27,36.32,482819.0,36.41,36.52,36.27,36.32,482819.0
2021-01-11 15:30:00,36.32,36.49,36.31,36.44,912266.0,36.32,36.49,36.31,36.44,912266.0
2021-01-12 09:30:00,36.3,36.37,35.54,35.56,2077629.0,36.3,36.37,35.54,35.56,2077629.0
2021-01-12 10:00:00,35.57,35.58,34.93,34.94,1713943.0,35.57,35.58,34.93,34.94,1713943.0
2021-01-12 10:30:00,34.94,35.0,34.58,34.89,2610424.0,34.94,35.0,34.58,34.89,2610424.0
2021-01-12 11:00:00,34.89,35.22,34.83,35.02,1506100.0,34.89,35.22,34.83,35.02,1506100.0
2021-01-12 11:30:00,35.03,35.08,34.88,34.95,1080980.0,35.03,35.08,34.88,34.95,1080980.0
2021-01-12 12:00:00,34.95,35.0,34.81,34.87,1007210.0,34.95,35.0,34.81,34.87,1007210.0
2021-01-12 12:30:00,34.87,35.05,34.82,35.0,1321236.0,34.87,35.05,34.82,35.0,1321236.0
2021-01-12 13:00:00,35.01,35.05,34.99,35.04,439174.0,35.01,35.05,34.99,35.04,439174.0
2021-01-12 13:30:00,35.04,35.36,35.03,35.33,595684.0,35.04,35.36,35.03,35.33,595684.0
2021-01-12 14:00:00,35.34,35.51,35.33,35.44,835396.0,35.34,35.51,35.33,35.44,835396.0
2021-01-12 14:30:00,35.44,35.52,35.25,35.35,718705.0,35.44,35.52,35.25,35.35,718705.0
2021-01-12 15:00:00,35.35,35.42,35.2,35.24,785764.0,35.35,35.42,35.2,35.24,785764.0
2021-01-12 15:30:00,35.23,35.5,35.21,35.31,2689425.0,35.23,35.5,35.21,35.31,2689425.0
2021-01-13 09:30:00,35.25,35.69,35.22,35.38,1001644.0,35.25,35.69,35.22,35.38,1001644.0
2021-01-13 10:00:00,35.38,35.38,35.2,35.23,520809.0,35.38,35.38,35.2,35.23,520809.0
2021-01-13 10:30:00,35.23,35.64,35.22,35.59,840438.0,35.23,35.64,35.22,35.59,840438.0
2021-01-13 11:00:00,35.59,35.72,35.45,35.49,622958.0,35.59,35.72,35.45,35.49,622958.0
2021-01-13 11:30:00,35.49,35.64,35.48,35.6,259689.0,35.49,35.64,35.48,35.6,259689.0
2021-01-13 12:00:00,35.6,35.72,35.53,35.7,219270.0,35.6,35.72,35.53,35.7,219270.0
2021-01-13 12:30:00,35.7,35.83,35.65,35.72,323839.0,35.7,35.83,35.65,35.72,323839.0
2021-01-13 13:00:00,35.71,35.78,35.68,35.72,236802.0,35.71,35.78,35.68,35.72,236802.0
2021-01-13 13:30:00,35.72,35.89,35.65,35.89,1070876.0,35.72,35.89,35.65,35.89,1070876.0
2021-01-13 14:00:00,35.89,36.07,35.84,36.05,388735.0,35.89,36.07,35.84,36.05,388735.0
2021-01-13 14:30:00,36.05,36.06,35.93,36.02,426283.0,36.05,36.06,35.93,36.02,426283.0
2021-01-13 15:00:00,36.03,36.17,36.0,36.14,665079.0,36.03,36.17,36.0,36.14,665079.0
2021-01-13 15:30:00,36.13,36.18,35.99,36.05,1665084.0,36.13,36.18,35.99,36.05,1665084.0
2021-01-14 09:30:00,36.1,36.12,35.9,36.03,607300.0,36.1,36.12,35.9,36.03,607300.0
2021-01-14 10:00:00,36.02,36.17,35.96,36.17,440508.0,36.02,36.17,35.96,36.17,440508.0
2021-01-14 10:30:00,36.16,36.2,35.89,36.06,426144.0,36.16,36.2,35.89,36.06,426144.0
2021-01-14 11:00:00,36.07,36.16,36.02,36.11,368754.0,36.07,36.16,36.02,36.11,368754.0
2021-01-14 11:30:00,36.1,36.12,35.96,35.97,608568.0,36.1,36.12,35.96,35.97,608568.0
2021-01-14 12:00:00,35.96,36.07,35.94,36.05,475247.0,35.96,36.07,35.94,36.05,475247.0
2021-01-14 12:30:00,36.05,36.16,35.99,36.15,234261.0,36.05,36.16,35.99,36.15,234261.0
2021-01-14 13:00:00,36.15,36.16,36.05,36.07,277765.0,36.15,36.16,36.05,36.07,277765.0
2021-01-14 13:30:00,36.07,36.22,36.05,36.18,267630.0,36.07,36.22,36.05,36.18,267630.0
2021-01-14 14:00:00,36.18,36.29,36.17,36.29,318236.0,36.18,36.29,36.17,36.29,318236.0
2021-01-14 14:30:00,36.29,36.36,36.15,36.32,690731.0,36.29,36.36,36.15,36.32,690731.0
2021-01-14 15:00:00,36.32,36.46,36.15,36.2,1617071.0,36.32,36.46,36.15,36.2,1617071.0
2021-01-14 15:30:00,36.2,36.23,36.14,36.19,2382836.0,36.2,36.23,36.14,36.19,2382836.0
2021-01-15 09:30:00,36.16,36.28,35.87,36.09,1049785.0,36.16,36.28,35.87,36.09,1049785.0
2021-01-15 10:00:00,36.09,36.3,35.92,35.93,664259.0,36.09,36.3,35.92,35.93,664259.0
2021-01-15 10:30:00,35.93,36.37,35.9,36.31,632072.0,35.93,36.37,35.9,36.31,632072.0
2021-01-15 11:00:00,36.3,36.47,36.21,36.44,391943.0,36.3,36.47,36.21,36.44,391943.0
2021-01-15 11:30:00,36.43,36.53,36.38,36.39,317192.0,36.43,36.53,36.38,36.39,317192.0
2021-01-15 12:00:00,36.39,36.52,36.37,36.47,316944.0,36.39,36.52,36.37,36.47,316944.0
2021-01-15 12:30:00,36.47,36.54,36.43,36.52,341584.0,36.47,36.54,36.43,36.52,341584.0
2021-01-15 13:00:00,36.52,36.57,36.4,36.5,334455.0,36.52,36.57,36.4,36.5,334455.0
2021-01-15 13:30:00,36.5,36.54,36.41,36.41,319297.0,36.5,36.54,36.41,36.41,319297.0
2021-01-15 14:00:00,36.42,36.5,36.4,36.41,432957.0,36.42,36.5,36.4,36.41,432957.0
2021-01-15 14:30:00,36.41,36.44,36.26,36.27,500452.0,36.41,36.44,36.26,36.27,500452.0
2021-01-15 15:00:00,36.27,36.36,36.22,36.34,436273.0,36.27,36.36,36.22,36.34,436273.0
2021-01-15 15:30:00,36.34,36.4,36.18,36.33,2119620.0,36.34,36.4,36.18,36.33,2119620.0
2021-01-19 09:30:00,36.89,36.89,35.93,36.27,1218455.0,36.89,36.89,35.93,36.27,1218455.0
2021-01-19 10:00:00,36.27,36.29,36.12,36.28,426924.0,36.27,36.29,36.12,36.28,426924.0
2021-01-19 10:30:00,36.29,36.51,36.21,36.4,431055.0,36.29,36.51,36.21,36.4,431055.0
2021-01-19 11:00:00,36.4,36.45,36.2,36.33,332435.0,36.4,36.45,36.2,36.33,332435.0
2021-01-19 11:30:00,36.33,36.42,36.25,36.41,455367.0,36.33,36.42,36.25,36.41,455367.0
2021-01-19 12:00:00,36.41,36.46,36.36,36.37,338363.0,36.41,36.46,36.36,36.37,338363.0
2021-01-19 12:30:00,36.37,36.47,36.32,36.34,437321.0,36.37,36.47,36.32,36.34,437321.0
2021-01-19 13:00:00,36.34,36.38,36.27,36.32,365420.0,36.34,36.38,36.27,36.32,365420.0
2021-01-19 13:30:00,36.32,36.35,36.24,36.26,285693.0,36.32,36.35,36.24,36.26,285693.0
2021-01-19 14:00:00,36.27,36.29,36.21,36.22,232904.0,36.27,36.29,36.21,36.22,232904.0
2021-01-19 14:30:00,36.22,36.24,36.11,36.23,263623.0,36.22,36.24,36.11,36.23,263623.0
2021-01-19 15:00:00,36.23,36.27,36.11,36.16,415674.0,36.23,36.27,36.11,36.16,415674.0
2021-01-19 15:30:00,36.16,36.28,36.15,36.28,1314246.0,36.16,36.28,36.15,36.28,1314246.0
2021-01-20 09:30:00,36.28,36.57,36.07,36.54,526345.0,36.28,36.57,36.07,36.54,526345.0
2021-01-20 10:00:00,36.54,36.73,36.52,36.65,304407.0,36.54,36.73,36.52,36.65,304407.0
2021-01-20 10:30:00,36.66,36.79,36.52,36.52,393260.0,36.66,36.79,36.52,36.52,393260.0
2021-01-20 11:00:00,36.52,36.81,36.5,36.7,384907.0,36.52,36.81,36.5,36.7,384907.0
2021-01-20 11:30:00,36.7,36.71,36.61,36.61,182407.0,36.7,36.71,36.61,36.61,182407.0
2021-01-20 12:00:00,36.61,36.68,36.55,36.61,209699.0,36.61,36.68,36.55,36.61,209699.0
2021-01-20 12:30:00,36.61,36.82,36.58,36.59,322218.0,36.61,36.82,36.58,36.59,322218.0
2021-01-20 13:00:00,36.6,36.66,36.54,36.6,871535.0,36.6,36.66,36.54,36.6,871535.0
2021-01-20 13:30:00,36.61,36.62,36.55,36.57,524458.0,36.61,36.62,36.55,36.57,524458.0
2021-01-20 14:00:00,36.56,36.6,36.54,36.56,434925.0,36.56,36.6,36.54,36.56,434925.0
2021-01-20 14:30:00,36.56,36.66,36.55,36.59,559951.0,36.56,36.66,36.55,36.59,559951.0
2021-01-20 15:00:00,36.59,36.66,36.56,36.64,662085.0,36.59,36.66,36.56,36.64,662085.0
2021-01-20 15:30:00,36.63,36.71,36.53,36.65,867036.0,36.63,36.71,36.53,36.65,867036.0
2021-01-21 09:30:00,36.7,36.92,36.5,36.71,922621.0,36.7,36.92,36.5,36.71,922621.0
2021-01-21 10:00:00,36.71,37.0,36.59,36.99,662519.0,36.71,37.0,36.59,36.99,662519.0
2021-01-21 10:30:00,37.0,37.21,36.99,37.05,895583.0,37.0,37.21,36.99,37.05,895583.0
2021-01-21 11:00:00,37.05,37.44,37.04,37.32,1007459.0,37.05,37.44,37.04,37.32,1007459.0
2021-01-21 11:30:00,37.32,37.41,37.22,37.3,671141.0,37.32,37.41,37.22,37.3,671141.0
2021-01-21 12:00:00,37.3,37.48,37.29,37.35,518704.0,37.3,37.48,37.29,37.35,518704.0
2021-01-21 12:30:00,37.36,37.55,37.35,37.47,762713.0,37.36,37.55,37.35,37.47,762713.0
2021-01-21 13:00:00,37.46,37.57,37.43,37.52,797061.0,37.46,37.57,37.43,37.52,797061.0
2021-01-21 13:30:00,37.52,37.65,37.47,37.59,606098.0,37.52,37.65,37.47,37.59,606098.0
2021-01-21 14:00:00,37.59,37.66,37.54,37.6,481128.0,37.59,37.66,37.54,37.6,481128.0
2021-01-21 14:30:00,37.61,37.73,37.59,37.66,501692.0,37.61,37.73,37.59,37.66,501692.0
2021-01-21 15:00:00,37.66,37.74,37.55,37.59,635157.0,37.66,37.74,37.55,37.59,635157.0
2021-01-21 15:30:00,37.59,37.66,37.51,37.52,2091742.0,37.59,37.66,37.51,37.52,2091742.0
2021-01-22 09:30:00,37.53,37.6,37.16,37.29,706938.0,37.53,37.6,37.16,37.29,706938.0
2021-01-22 10:00:00,37.29,37.47,37.27,37.33,511465.0,37.29,37.47,37.27,37.33,511465.0
2021-01-22 10:30:00,37.33,37.45,37.18,37.34,542985.0,37.33,37.45,37.18,37.34,542985.0
2021-01-22 11:00:00,37.35,37.37,37.24,37.3,364850.0,37.35,37.37,37.24,37.3,364850.0
2021-01-22 11:30:00,37.3,37.49,37.28,37.47,251523.0,37.3,37.49,37.28,37.47,251523.0
2021-01-22 12:00:00,37.46,37.49,37.34,37.36,313611.0,37.46,37.49,37.34,37.36,313611.0
2021-01-22 12:30:00,37.36,37.37,37.24,37.25,252404.0,37.36,37.37,37.24,37.25,252404.0
2021-01-22 13:00:00,37.24,37.32,37.24,37.28,272127.0,37.24,37.32,37.24,37.28,272127.0
2021-01-22 13:30:00,37.29,37.29,37.17,37.18,383200.0,37.29,37.29,37.17,37.18,383200.0
2021-01-22 14:00:00,37.18,37.18,37.01,37.02,305376.0,37.18,37.18,37.01,37.02,305376.0
2021-01-22 14:30:00,37.02,37.11,37.01,37.07,373853.0,37.02,37.11,37.01,37.07,373853.0
2021-01-22 15:00:00,37.08,37.22,37.0,37.21,546997.0,37.08,37.22,37.0,37.21,546997.0
2021-01-22 15:30:00,37.22,37.22,37.02,37.02,1193530.0,37.22,37.22,37.02,37.02,1193530.0
2021-01-25 09:30:00,36.89,37.14,36.67,36.95,524133.0,36.89,37.14,36.67,36.95,524133.0
2021-01-25 10:00:00,36.96,37.01,36.78,36.8,212316.0,36.96,37.01,36.78,36.8,212316.0
2021-01-25 10:30:00,36.8,36.88,36.54,36.73,959374.0,36.8,36.88,36.54,36.73,959374.0
2021-01-25 11:00:00,36.72,36.77,36.52,36.54,317822.0,36.72,36.77,36.52,36.54,317822.0
2021-01-25 11:30:00,36.53,36.68,36.46,36.66,187756.0,36.53,36.68,36.46,36.66,187756.0
2021-01-25 12:00:00,36.68,36.68,36.46,36.48,203671.0,36.68,36.68,36.46,36.48,203671.0
2021-01-25 12:30:00,36.48,36.65,36.43,36.6,302381.0,36.48,36.65,36.43,36.6,302381.0
2021-01-25 13:00:00,36.59,36.66,36.57,36.63,162970.0,36.59,36.66,36.57,36.63,162970.0
2021-01-25 13:30:00,36.63,36.64,36.5,36.55,194857.0,36.63,36.64,36.5,36.55,194857.0
2021-01-25 14:00:00,36.57,36.66,36.54,36.6,202651.0,36.57,36.66,36.54,36.6,202651.0
2021-01-25 14:30:00,36.61,36.63,36.51,36.55,158356.0,36.61,36.63,36.51,36.55,158356.0
2021-01-25 15:00:00,36.55,36.77,36.54,36.75,261181.0,36.55,36.77,36.54,36.75,261181.0
2021-01-25 15:30:00,36.75,36.83,36.72,36.78,734759.0,36.75,36.83,36.72,36.78,734759.0
2021-01-26 09:30:00,36.75,36.89,36.57,36.64,460827.0,36.75,36.89,36.57,36.64,460827.0
2021-01-26 10:00:00,36.64,36.77,36.59,36.64,292980.0,36.64,36.77,36.59,36.64,292980.0
2021-01-26 10:30:00,36.64,36.65,36.55,36.59,237643.0,36.64,36.65,36.55,36.59,237643.0
2021-01-26 11:00:00,36.6,36.64,36.49,36.58,227902.0,36.6,36.64,36.49,36.58,227902.0
2021-01-26 11:30:00,36.58,36.63,36.51,36.62,357412.0,36.58,36.63,36.51,36.62,357412.0
2021-01-26 12:00:00,36.62,36.65,36.54,36.64,324748.0,36.62,36.65,36.54,36.64,324748.0
2021-01-26 12:30:00,36.64,36.64,36.55,36.59,384351.0,36.64,36.64,36.55,36.59,384351.0
2021-01-26 13:00:00,36.59,36.67,36.55,36.65,121130.0,36.59,36.67,36.55,36.65,121130.0
2021-01-26 13:30:00,36.65,36.71,36.61,36.62,217907.0,36.65,36.71,36.61,36.62,217907.0
2021-01-26 14:00:00,36.62,36.66,36.56,36.59,272267.0,36.62,36.66,36.56,36.59,272267.0
2021-01-26 14:30:00,36.58,36.68,36.55,36.68,189829.0,36.58,36.68,36.55,36.68,189829.0
2021-01-26 15:00:00,36.67,36.73,36.6,36.66,308548.0,36.67,36.73,36.6,36.66,308548.0
2021-01-26 15:30:00,36.66,36.7,36.59,36.63,1423820.0,36.66,36.7,36.59,36.63,1423820.0
2021-01-27 09:30:00,36.25,36.3,35.75,36.07,827360.0,36.25,36.3,35.75,36.07,827360.0
2021-01-27 10:00:00,36.07,36.07,35.66,35.84,873006.0,36.07,36.07,35.66,35.84,873006.0
2021-01-27 10:30:00,35.85,36.32,35.76,36.17,781396.0,35.85,36.32,35.76,36.17,781396.0
2021-01-27 11:00:00,36.17,36.35,35.92,36.33,652240.0,36.17,36.35,35.92,36.33,652240.0
2021-01-27 11:30:00,36.32,36.38,36.02,36.03,461600.0,36.32,36.38,36.02,36.03,461600.0
2021-01-27 12:00:00,36.04,36.08,35.94,35.98,251340.0,36.04,36.08,35.94,35.98,251340.0
2021-01-27 12:30:00,35.97,35.98,35.87,35.97,277567.0,35.97,35.98,35.87,35.97,277567.0
2021-01-27 13:00:00,35.96,36.07,35.95,36.02,267015.0,35.96,36.07,35.95,36.02,267015.0
2021-01-27 13:30:00,36.02,36.04,35.83,35.86,421631.0,36.02,36.04,35.83,35.86,421631.0
2021-01-27 14:00:00,35.86,35.95,35.67,35.77,461089.0,35.86,35.95,35.67,35.77,461089.0
2021-01-27 14:30:00,35.77,35.89,35.66,35.77,534341.0,35.77,35.89,35.66,35.77,534341.0
2021-01-27 15:00:00,35.77,36.07,35.71,35.91,947973.0,35.77,36.07,35.71,35.91,947973.0
2021-01-27 15:30:00,35.91,35.96,35.67,35.85,3390330.0,35.91,35.96,35.67,35.85,3390330.0
2021-01-28 09:30:00,35.93,36.33,35.6,36.1,644698.0,35.93,36.33,35.6,36.1,644698.0
2021-01-28 10:00:00,36.11,36.37,36.09,36.22,606422.0,36.11,36.37,36.09,36.22,606422.0
2021-01-28 10:30:00,36.21,36.57,36.21,36.35,2170970.0,36.21,36.57,36.21,36.35,2170970.0
2021-01-28 11:00:00,36.35,36.48,36.29,36.35,484717.0,36.35,36.48,36.29,36.35,484717.0
2021-01-28 11:30:00,36.35,36.47,36.13,36.13,374696.0,36.35,36.47,36.13,36.13,374696.0
2021-01-28 12:00:00,36.13,36.36,36.12,36.29,275696.0,36.13,36.36,36.12,36.29,275696.0
2021-01-28 12:30:00,36.29,36.38,36.11,36.19,333072.0,36.29,36.38,36.11,36.19,333072.0
2021-01-28 13:00:00,36.19,36.26,36.06,36.1,308747.0,36.19,36.26,36.06,36.1,308747.0
2021-01-28 13:30:00,36.11,36.22,36.05,36.08,351964.0,36.11,36.22,36.05,36.08,351964.0
2021-01-28 14:00:00,36.08,36.09,35.9,35.97,421003.0,36.08,36.09,35.9,35.97,421003.0
2021-01-28 14:30:00,35.97,36.14,35.96,36.13,1038053.0,35.97,36.14,35.96,36.13,1038053.0
2021-01-28 15:00:00,36.12,36.39,36.07,36.3,1856906.0,36.12,36.39,36.07,36.3,1856906.0
2021-01-28 15:30:00,36.3,36.39,36.16,36.34,3479219.0,36.3,36.39,36.16,36.34,3479219.0
2021-01-29 09:30:00,36.12,36.69,36.03,36.41,1698436.0,36.12,36.69,36.03,36.41,1698436.0
2021-01-29 10:00:00,36.42,36.58,36.22,36.3,957440.0,36.42,36.58,36.22,36.3,957440.0
2021-01-29 10:30:00,36.3,36.34,35.6,35.89,3233432.0,36.3,36.34,35.6,35.89,3233432.0
2021-01-29 11:00:00,35.88,35.93,35.55,35.73,945716.0,35.88,35.93,35.55,35.73,945716.0
2021-01-29 11:30:00,35.73,35.77,35.61,35.75,857658.0,35.73,35.77,35.61,35.75,857658.0
2021-01-29 12:00:00,35.76,35.8,35.53,35.62,1139936.0,35.76,35.8,35.53,35.62,1139936.0
2021-01-29 12:30:00,35.62,35.62,35.23,35.25,760303.0,35.62,35.62,35.23,35.25,760303.0
2021-01-29 13:00:00,35.24,35.35,35.04,35.35,694577.0,35.24,35.35,35.04,35.35,694577.0
2021-01-29 13:30:00,35.34,35.48,35.28,35.41,674423.0,35.34,35.48,35.28,35.41,674423.0
2021-01-29 14:00:00,35.41,35.81,35.41,35.77,743708.0,35.41,35.81,35.41,35.77,743708.0
2021-01-29 14:30:00,35.77,35.87,35.59,35.78,849798.0,35.77,35.87,35.59,35.78,849798.0
2021-01-29 15:00:00,35.79,35.9,35.7,35.72,571698.0,35.79,35.9,35.7,35.72,571698.0
2021-01-29 15:30:00,35.72,35.8,35.43,35.44,2264797.0,35.72,35.8,35.43,35.44,2264797.0
2021-02-01 09:30:00,35.83,36.14,35.44,35.55,1205488.0,35.83,36.14,35.44,35.55,1205488.0
2021-02-01 10:00:00,35.56,35.7,35.22,35.29,691805.0,35.56,35.7,35.22,35.29,691805.0
2021-02-01 10:30:00,35.29,35.48,35.22,35.31,857919.0,35.29,35.48,35.22,35.31,857919.0
2021-02-01 11:00:00,35.31,35.56,35.26,35.4,576099.0,35.31,35.56,35.26,35.4,576099.0
2021-02-01 11:30:00,35.41,35.6,35.24,35.51,481697.0,35.41,35.6,35.24,35.51,481697.0
2021-02-01 12:00:00,35.51,35.56,35.45,35.47,247133.0,35.51,35.56,35.45,35.47,247133.0
2021-02-01 12:30:00,35.48,35.55,35.45,35.55,233554.0,35.48,35.55,35.45,35.55,233554.0
2021-02-01 13:00:00,35.55,35.61,35.52,35.59,360710.0,35.55,35.61,35.52,35.59,360710.0
2021-02-01 13:30:00,35.59,35.75,35.58,35.74,797534.0,35.59,35.75,35.58,35.74,797534.0
2021-02-01 14:00:00,35.74,35.84,35.64,35.8,617339.0,35.74,35.84,35.64,35.8,617339.0
2021-02-01 14:30:00,35.8,35.98,35.78,35.93,620211.0,35.8,35.98,35.78,35.93,620211.0
2021-02-01 15:00:00,35.94,36.02,35.89,36.01,746000.0,35.94,36.02,35.89,36.01,746000.0
2021-02-01 15:30:00,36.0,36.15,35.93,35.94,2349670.0,36.0,36.15,35.93,35.94,2349670.0
2021-02-02 09:30:00,36.05,36.62,35.97,36.59,852758.0,36.05,36.62,35.97,36.59,852758.0
2021-02-02 10:00:00,36.59,36.93,36.55,36.78,1065551.0,36.59,36.93,36.55,36.78,1065551.0
2021-02-02 10:30:00,36.78,36.9,36.48,36.68,896303.0,36.78,36.9,36.48,36.68,896303.0
2021-02-02 11:00:00,36.69,36.95,36.65,36.92,554537.0,36.69,36.95,36.65,36.92,554537.0
2021-02-02 11:30:00,36.93,37.07,36.87,36.99,630316.0,36.93,37.07,36.87,36.99,630316.0
2021-02-02 12:00:00,36.99,36.99,36.67,36.76,576634.0,36.99,36.99,36.67,36.76,576634.0
2021-02-02 12:30:00,36.75,36.79,36.69,36.77,372339.0,36.75,36.79,36.69,36.77,372339.0
2021-02-02 13:00:00,36.77,36.85,36.64,36.82,428613.0,36.77,36.85,36.64,36.82,428613.0
2021-02-02 13:30:00,36.82,36.86,36.64,36.68,504853.0,36.82,36.86,36.64,36.68,504853.0
2021-02-02 14:00:00,36.68,36.99,36.67,36.98,643477.0,36.68,36.99,36.67,36.98,643477.0
2021-02-02 14:30:00,36.98,36.99,36.85,36.87,390490.0,36.98,36.99,36.85,36.87,390490.0
2021-02-02 15:00:00,36.87,36.87,36.76,36.77,643277.0,36.87,36.87,36.76,36.77,643277.0
2021-02-02 15:30:00,36.77,36.81,36.58,36.65,2243478.0,36.77,36.81,36.58,36.65,2243478.0
2021-02-03 09:30:00,36.45,37.24,36.3,36.89,3219148.0,36.45,37.24,36.3,36.89,3219148.0
2021-02-03 10:00:00,36.88,37.03,36.45,36.98,1811301.0,36.88,37.03,36.45,36.98,1811301.0
2021-02-03 10:30:00,36.97,37.31,36.88,37.19,1238003.0,36.97,37.31,36.88,37.19,1238003.0
2021-02-03 11:00:00,37.2,37.47,37.14,37.21,847222.0,37.2,37.47,37.14,37.21,847222.0
2021-02-03 11:30:00,37.22,37.29,37.07,37.22,483376.0,37.22,37.29,37.07,37.22,483376.0
2021-02-03 12:00:00,37.22,37.37,37.15,37.36,751389.0,37.22,37.37,37.15,37.36,751389.0
2021-02-03 12:30:00,37.37,37.45,37.28,37.31,610693.0,37.37,37.45,37.28,37.31,610693.0
2021-02-03 13:00:00,37.31,37.36,37.06,37.12,410488.0,37.31,37.36,37.06,37.12,410488.0
2021-02-03 13:30:00,37.12,37.37,37.07,37.37,624085.0,37.12,37.37,37.07,37.37,624085.0
2021-02-03 14:00:00,37.37,37.44,37.32,37.4,371314.0,37.37,37.44,37.32,37.4,371314.0
2021-02-03 14:30:00,37.4,37.5,37.24,37.35,704106.0,37.4,37.5,37.24,37.35,704106.0
2021-02-03 15:00:00,37.33,37.56,37.33,37.5,737945.0,37.33,37.56,37.33,37.5,737945.0
2021-02-03 15:30:00,37.5,37.58,37.43,37.44,2411088.0,37.5,37.58,37.43,37.44,2411088.0
2021-02-04 09:30:00,37.5,38.74,37.41,38.7,1845162.0,37.5,38.74,37.41,38.7,1845162.0
2021-02-04 10:00:00,38.7,39.05,38.69,38.96,1570945.0,38.7,39.05,38.69,38.96,1570945.0
2021-02-04 10:30:00,38.95,39.06,38.7,38.74,1456041.0,38.95,39.06,38.7,38.74,1456041.0
2021-02-04 11:00:00,38.75,38.81,38.6,38.76,808922.0,38.75,38.81,38.6,38.76,808922.0
2021-02-04 11:30:00,38.75,38.9,38.7,38.71,780084.0,38.75,38.9,38.7,38.71,780084.0
2021-02-04 12:00:00,38.72,38.86,38.53,38.86,541587.0,38.72,38.86,38.53,38.86,541587.0
2021-02-04 12:30:00,38.86,38.91,38.82,38.88,494880.0,38.86,38.91,38.82,38.88,494880.0
2021-02-04 13:00:00,38.88,38.89,38.72,38.8,422817.0,38.88,38.89,38.72,38.8,422817.0
2021-02-04 13:30:00,38.8,38.82,38.67,38.71,560211.0,38.8,38.82,38.67,38.71,560211.0
2021-02-04 14:00:00,38.71,38.83,38.7,38.79,434770.0,38.71,38.83,38.7,38.79,434770.0
2021-02-04 14:30:00,38.79,38.81,38.61,38.61,539494.0,38.79,38.81,38.61,38.61,539494.0
2021-02-04 15:00:00,38.62,38.77,38.56,38.74,821213.0,38.62,38.77,38.56,38.74,821213.0
2021-02-04 15:30:00,38.75,38.82,38.65,38.76,2297205.0,38.75,38.82,38.65,38.76,2297205.0
2021-02-05 09:30:00,39.0,39.4,38.87,38.95,2439027.0,39.0,39.4,38.87,38.95,2439027.0
2021-02-05 10:00:00,38.95,39.08,38.81,38.96,1308909.0,38.95,39.08,38.81,38.96,1308909.0
2021-02-05 10:30:00,38.96,39.15,38.92,38.98,1268117.0,38.96,39.15,38.92,38.98,1268117.0
2021-02-05 11:00:00,38.99,39.03,38.86,38.98,856461.0,38.99,39.03,38.86,38.98,856461.0
2021-02-05 11:30:00,38.99,39.21,38.96,39.12,590096.0,38.99,39.21,38.96,39.12,590096.0
2021-02-05 12:00:00,39.12,39.16,39.02,39.03,665598.0,39.12,39.16,39.02,39.03,665598.0
2021-02-05 12:30:00,39.02,39.04,38.89,38.98,352269.0,39.02,39.04,38.89,38.98,352269.0
2021-02-05 13:00:00,38.98,39.0,38.86,38.97,1277171.0,38.98,39.0,38.86,38.97,1277171.0
2021-02-05 13:30:00,38.97,39.18,38.97,39.1,2195792.0,38.97,39.18,38.97,39.1,2195792.0
2021-02-05 14:00:00,39.11,39.24,39.02,39.11,1245099.0,39.11,39.24,39.02,39.11,1245099.0
2021-02-05 14:30:00,39.11,39.15,38.9,38.97,553936.0,39.11,39.15,38.9,38.97,553936.0
2021-02-05 15:00:00,38.97,39.02,38.9,38.95,1570815.0,38.97,39.02,38.9,38.95,1570815.0
2021-02-05 15:30:00,38.95,39.04,38.93,38.96,1276948.0,38.95,39.04,38.93,38.96,1276948.0
2021-02-08 09:30:00,38.92,39.28,38.92,39.25,821233.0,38.92,39.28,38.92,39.25,821233.0
2021-02-08 10:00:00,39.24,39.37,39.15,39.24,603707.0,39.24,39.37,39.15,39.24,603707.0
2021-02-08 10:30:00,39.24,39.43,39.15,39.31,579120.0,39.24,39.43,39.15,39.31,579120.0
2021-02-08 11:00:00,39.32,39.37,39.19,39.3,735578.0,39.32,39.37,39.19,39.3,735578.0
2021-02-08 11:30:00,39.31,39.39,39.23,39.39,494037.0,39.31,39.39,39.23,39.39,494037.0
2021-02-08 12:00:00,39.39,39.58,39.37,39.54,472009.0,39.39,39.58,39.37,39.54,472009.0
2021-02-08 12:30:00,39.55,39.56,39.34,39.42,506735.0,39.55,39.56,39.34,39.42,506735.0
2021-02-08 13:00:00,39.41,39.43,39.33,39.36,539740.0,39.41,39.43,39.33,39.36,539740.0
2021-02-08 13:30:00,39.36,39.42,39.25,39.26,458522.0,39.36,39.42,39.25,39.26,458522.0
2021-02-08 14:00:00,39.26,39.41,39.24,39.41,512024.0,39.26,39.41,39.24,39.41,512024.0
2021-02-08 14:30:00,39.4,39.45,39.26,39.3,478710.0,39.4,39.45,39.26,39.3,478710.0
2021-02-08 15:00:00,39.3,39.5,39.29,39.5,580141.0,39.3,39.5,39.29,39.5,580141.0
2021-02-08 15:30:00,39.5,39.68,39.44,39.57,1869216.0,39.5,39.68,39.44,39.57,1869216.0
2021-02-09 09:30:00,39.51,39.57,39.3,39.41,451186.0,39.51,39.57,39.3,39.41,451186.0
2021-02-09 10:00:00,39.4,39.6,39.3,39.51,434297.0,39.4,39.6,39.3,39.51,434297.0
2021-02-09 10:30:00,39.51,39.58,39.17,39.23,788219.0,39.51,39.58,39.17,39.23,788219.0
2021-02-09 11:00:00,39.23,39.34,39.22,39.26,502717.0,39.23,39.34,39.22,39.26,502717.0
2021-02-09 11:30:00,39.25,39.29,39.07,39.11,556819.0,39.25,39.29,39.07,39.11,556819.0
2021-02-09 12:00:00,39.1,39.23,39.04,39.16,321112.0,39.1,39.23,39.04,39.16,321112.0
2021-02-09 12:30:00,39.16,39.2,38.85,38.93,428357.0,39.16,39.2,38.85,38.93,428357.0
2021-02-09 13:00:00,38.93,38.99,38.68,38.78,573329.0,38.93,38.99,38.68,38.78,573329.0
2021-02-09 13:30:00,38.78,38.87,38.73,38.85,290008.0,38.78,38.87,38.73,38.85,290008.0
2021-02-09 14:00:00,38.85,38.92,38.84,38.86,286742.0,38.85,38.92,38.84,38.86,286742.0
2021-02-09 14:30:00,38.85,38.93,38.85,38.9,385638.0,38.85,38.93,38.85,38.9,385638.0
2021-02-09 15:00:00,38.9,38.95,38.87,38.94,363740.0,38.9,38.95,38.87,38.94,363740.0
2021-02-09 15:30:00,38.94,39.27,38.93,39.26,1875030.0,38.94,39.27,38.93,39.26,1875030.0
2021-02-10 09:30:00,39.25,39.5,39.03,39.09,480530.0,39.25,39.5,39.03,39.09,480530.0
2021-02-10 10:00:00,39.1,39.18,38.77,38.79,689075.0,39.1,39.18,38.77,38.79,689075.0
2021-02-10 10:30:00,38.78,38.87,38.62,38.74,676380.0,38.78,38.87,38.62,38.74,676380.0
2021-02-10 11:00:00,38.74,38.88,38.7,38.72,419811.0,38.74,38.88,38.7,38.72,419811.0
2021-02-10 11:30:00,38.72,38.79,38.67,38.71,257246.0,38.72,38.79,38.67,38.71,257246.0
2021-02-10 12:00:00,38.71,38.76,38.6,38.66,329965.0,38.71,38.76,38.6,38.66,329965.0
2021-02-10 12:30:00,38.66,38.68,38.52,38.66,291673.0,38.66,38.68,38.52,38.66,291673.0
2021-02-10 13:00:00,38.65,38.75,38.63,38.64,296393.0,38.65,38.75,38.63,38.64,296393.0
2021-02-10 13:30:00,38.65,38.72,38.58,38.61,259041.0,38.65,38.72,38.58,38.61,259041.0
2021-02-10 14:00:00,38.62,38.79,38.54,38.78,426617.0,38.62,38.79,38.54,38.78,426617.0
2021-02-10 14:30:00,38.77,38.88,38.77,38.88,345448.0,38.77,38.88,38.77,38.88,345448.0
2021-02-10 15:00:00,38.87,38.94,38.82,38.85,449712.0,38.87,38.94,38.82,38.85,449712.0
2021-02-10 15:30:00,38.86,38.89,38.74,38.85,1309343.0,38.86,38.89,38.74,38.85,1309343.0
2021-02-11 09:30:00,39.01,39.15,38.76,38.89,474205.0,39.01,39.15,38.76,38.89,474205.0
2021-02-11 10:00:00,38.89,39.09,38.87,38.93,324862.0,38.89,39.09,38.87,38.93,324862.0
2021-02-11 10:30:00,38.94,39.15,38.93,39.04,260881.0,38.94,39.15,38.93,39.04,260881.0
2021-02-11 11:00:00,39.04,39.12,38.92,39.01,284465.0,39.04,39.12,38.92,39.01,284465.0
2021-02-11 11:30:00,39.01,39.07,38.85,38.9,445167.0,39.01,39.07,38.85,38.9,445167.0
2021-02-11 12:00:00,38.91,38.94,38.76,38.77,244913.0,38.91,38.94,38.76,38.77,244913.0
2021-02-11 12:30:00,38.78,38.8,38.68,38.73,258124.0,38.78,38.8,38.68,38.73,258124.0
2021-02-11 13:00:00,38.73,38.87,38.72,38.85,170311.0,38.73,38.87,38.72,38.85,170311.0
2021-02-11 13:30:00,38.85,38.86,38.66,38.66,189713.0,38.85,38.86,38.66,38.66,189713.0
2021-02-11 14:00:00,38.66,38.79,38.6,38.76,351367.0,38.66,38.79,38.6,38.76,351367.0
2021-02-11 14:30:00,38.76,38.77,38.66,38.77,284625.0,38.76,38.77,38.66,38.77,284625.0
2021-02-11 15:00:00,38.76,38.86,38.74,38.84,244855.0,38.76,38.86,38.74,38.84,244855.0
2021-02-11 15:30:00,38.84,38.9,38.75,38.87,967285.0,38.84,38.9,38.75,38.87,967285.0
2021-02-12 09:30:00,38.75,38.82,38.61,38.68,496695.0,38.75,38.82,38.61,38.68,496695.0
2021-02-12 10:00:00,38.69,38.72,38.4,38.43,355146.0,38.69,38.72,38.4,38.43,355146.0
2021-02-12 10:30:00,38.43,38.48,38.19,38.4,5913221.0,38.43,38.48,38.19,38.4,5913221.0
2021-02-12 11:00:00,38.4,38.58,38.39,38.57,608421.0,38.4,38.58,38.39,38.57,608421.0
2021-02-12 11:30:00,38.57,38.59,38.49,38.5,311675.0,38.57,38.59,38.49,38.5,311675.0
2021-02-12 12:00:00,38.5,38.58,38.35,38.37,278294.0,38.5,38.58,38.35,38.37,278294.0
2021-02-12 12:30:00,38.36,38.45,38.35,38.44,272629.0,38.36,38.45,38.35,38.44,272629.0
2021-02-12 13:00:00,38.43,38.46,38.21,38.3,432393.0,38.43,38.46,38.21,38.3,432393.0
2021-02-12 13:30:00,38.3,38.37,38.25,38.28,248983.0,38.3,38.37,38.25,38.28,248983.0
2021-02-12 14:00:00,38.27,38.28,38.21,38.23,292385.0,38.27,38.28,38.21,38.23,292385.0
2021-02-12 14:30:00,38.23,38.29,38.18,38.27,305241.0,38.23,38.29,38.18,38.27,305241.0
2021-02-12 15:00:00,38.27,38.3,38.2,38.3,371436.0,38.27,38.3,38.2,38.3,371436.0
2021-02-12 15:30:00,38.29,38.42,38.28,38.39,1316763.0,38.29,38.42,38.28,38.39,1316763.0
2021-02-16 09:30:00,38.28,38.46,37.89,37.91,622080.0,38.28,38.46,37.89,37.91,622080.0
2021-02-16 10:00:00,37.9,38.0,37.84,37.96,390478.0,37.9,38.0,37.84,37.96,390478.0
2021-02-16 10:30:00,37.95,38.03,37.71,37.87,428019.0,37.95,38.03,37.71,37.87,428019.0
2021-02-16 11:00:00,37.87,37.95,37.75,37.93,379946.0,37.87,37.95,37.75,37.93,379946.0
2021-02-16 11:30:00,37.94,37.94,37.69,37.76,414572.0,37.94,37.94,37.69,37.76,414572.0
2021-02-16 12:00:00,37.76,37.93,37.73,37.91,366884.0,37.76,37.93,37.73,37.91,366884.0
2021-02-16 12:30:00,37.92,37.99,37.87,37.98,241289.0,37.92,37.99,37.87,37.98,241289.0
2021-02-16 13:00:00,37.98,38.0,37.9,37.98,262438.0,37.98,38.0,37.9,37.98,262438.0
2021-02-16 13:30:00,37.98,38.0,37.88,37.93,318966.0,37.98,38.0,37.88,37.93,318966.0
2021-02-16 14:00:00,37.94,37.95,37.81,37.84,312665.0,37.94,37.95,37.81,37.84,312665.0
2021-02-16 14:30:00,37.84,37.97,37.81,37.87,438522.0,37.84,37.97,37.81,37.87,438522.0
2021-02-16 15:00:00,37.87,37.96,37.75,37.93,617138.0,37.87,37.96,37.75,37.93,617138.0
2021-02-16 15:30:00,37.93,37.99,37.81,37.92,1869805.0,37.93,37.99,37.81,37.92,1869805.0
2021-02-17 09:30:00,37.57,37.77,37.37,37.53,465883.0,37.57,37.77,37.37,37.53,465883.0
2021-02-17 10:00:00,37.52,37.58,37.42,37.48,287541.0,37.52,37.58,37.42,37.48,287541.0
2021-02-17 10:30:00,37.47,37.63,37.42,37.58,400635.0,37.47,37.63,37.42,37.58,400635.0
2021-02-17 11:00:00,37.57,37.66,37.52,37.66,305595.0,37.57,37.66,37.52,37.66,305595.0
2021-02-17 11:30:00,37.65,37.66,37.44,37.6,265037.0,37.65,37.66,37.44,37.6,265037.0
2021-02-17 12:00:00,37.6,37.66,37.51,37.64,260524.0,37.6,37.66,37.51,37.64,260524.0
2021-02-17 12:30:00,37.65,37.67,37.57,37.59,193204.0,37.65,37.67,37.57,37.59,193204.0
2021-02-17 13:00:00,37.59,37.64,37.56,37.61,146468.0,37.59,37.64,37.56,37.61,146468.0
2021-02-17 13:30:00,37.61,37.71,37.57,37.65,315987.0,37.61,37.71,37.57,37.65,315987.0
2021-02-17 14:00:00,37.66,37.66,37.42,37.46,241651.0,37.66,37.66,37.42,37.46,241651.0
2021-02-17 14:30:00,37.45,37.63,37.45,37.6,223237.0,37.45,37.63,37.45,37.6,223237.0
2021-02-17 15:00:00,37.6,37.6,37.5,37.52,235465.0,37.6,37.6,37.5,37.52,235465.0
2021-02-17 15:30:00,37.52,37.55,37.43,37.5,1161861.0,37.52,37.55,37.43,37.5,1161861.0
2021-02-18 09:30:00,37.28,37.39,36.98,37.0,593251.0,37.28,37.39,36.98,37.0,593251.0
2021-02-18 10:00:00,37.01,37.08,36.88,37.05,243355.0,37.01,37.08,36.88,37.05,243355.0
2021-02-18 10:30:00,37.05,37.36,37.03,37.34,286195.0,37.05,37.36,37.03,37.34,286195.0
2021-02-18 11:00:00,37.33,37.5,37.28,37.33,226488.0,37.33,37.5,37.28,37.33,226488.0
2021-02-18 11:30:00,37.32,37.34,37.27,37.3,151552.0,37.32,37.34,37.27,37.3,151552.0
2021-02-18 12:00:00,37.3,37.6,37.3,37.56,552049.0,37.3,37.6,37.3,37.56,552049.0
2021-02-18 12:30:00,37.55,37.56,37.41,37.47,258251.0,37.55,37.56,37.41,37.47,258251.0
2021-02-18 13:00:00,37.48,37.57,37.37,37.54,239210.0,37.48,37.57,37.37,37.54,239210.0
2021-02-18 13:30:00,37.54,37.64,37.53,37.61,223949.0,37.54,37.64,37.53,37.61,223949.0
2021-02-18 14:00:00,37.61,37.75,37.6,37.7,360592.0,37.61,37.75,37.6,37.7,360592.0
2021-02-18 14:30:00,37.7,37.71,37.61,37.68,224717.0,37.7,37.71,37.61,37.68,224717.0
2021-02-18 15:00:00,37.68,37.68,37.61,37.63,281877.0,37.68,37.68,37.61,37.63,281877.0
2021-02-18 15:30:00,37.63,37.65,37.51,37.52,1155376.0,37.63,37.65,37.51,37.52,1155376.0
2021-02-19 09:30:00,37.6,37.65,37.19,37.43,915889.0,37.6,37.65,37.19,37.43,915889.0
2021-02-19 10:00:00,37.43,37.81,37.41,37.77,579451.0,37.43,37.81,37.41,37.77,579451.0
2021-02-19 10:30:00,37.76,37.77,37.63,37.66,454762.0,37.76,37.77,37.63,37.66,454762.0
2021-02-19 11:00:00,37.66,37.78,37.64,37.7,808236.0,37.66,37.78,37.64,37.7,808236.0
2021-02-19 11:30:00,37.7,37.79,37.67,37.74,323695.0,37.7,37.79,37.67,37.74,323695.0
2021-02-19 12:00:00,37.74,37.81,37.73,37.75,316648.0,37.74,37.81,37.73,37.75,316648.0
2021-02-19 12:30:00,37.75,37.84,37.73,37.78,263574.0,37.75,37.84,37.73,37.78,263574.0
2021-02-19 13:00:00,37.77,37.97,37.76,37.94,269892.0,37.77,37.97,37.76,37.94,269892.0
2021-02-19 13:30:00,37.94,38.01,37.86,37.93,372140.0,37.94,38.01,37.86,37.93,372140.0
2021-02-19 14:00:00,37.94,38.05,37.93,37.98,413320.0,37.94,38.05,37.93,37.98,413320.0
2021-02-19 14:30:00,37.98,38.05,37.89,37.97,440449.0,37.98,38.05,37.89,37.97,440449.0
2021-02-19 15:00:00,37.97,38.07,37.91,38.0,556996.0,37.97,38.07,37.91,38.0,556996.0
2021-02-19 15:30:00,38.0,38.06,37.94,38.03,1853186.0,38.0,38.06,37.94,38.03,1853186.0
2021-02-22 09:30:00,37.92,38.4,37.85,38.4,692379.0,37.92,38.4,37.85,38.4,692379.0
2021-02-22 10:00:00,38.4,38.54,38.34,38.44,696348.0,38.4,38.54,38.34,38.44,696348.0
2021-02-22 10:30:00,38.43,38.71,38.42,38.56,720462.0,38.43,38.71,38.42,38.56,720462.0
2021-02-22 11:00:00,38.56,38.56,38.33,38.5,318257.0,38.56,38.56,38.33,38.5,318257.0
2021-02-22 11:30:00,38.49,38.74,38.43,38.73,462630.0,38.49,38.74,38.43,38.73,462630.0
2021-02-22 12:00:00,38.73,38.99,38.69,38.91,444880.0,38.73,38.99,38.69,38.91,444880.0
2021-02-22 12:30:00,38.92,38.94,38.79,38.8,253712.0,38.92,38.94,38.79,38.8,253712.0
2021-02-22 13:00:00,38.8,39.0,38.77,39.0,381510.0,38.8,39.0,38.77,39.0,381510.0
2021-02-22 13:30:00,38.99,39.21,38.99,39.21,516365.0,38.99,39.21,38.99,39.21,516365.0
2021-02-22 14:00:00,39.21,39.26,39.16,39.22,671435.0,39.21,39.26,39.16,39.22,671435.0
2021-02-22 14:30:00,39.22,39.24,39.07,39.1,483576.0,39.22,39.24,39.07,39.1,483576.0
2021-02-22 15:00:00,39.09,39.26,39.08,39.25,758048.0,39.09,39.26,39.08,39.25,758048.0
2021-02-22 15:30:00,39.25,39.34,39.12,39.2,2470291.0,39.25,39.34,39.12,39.2,2470291.0
2021-02-23 09:30:00,39.2,39.55,38.9,39.21,2001124.0,39.2,39.55,38.9,39.21,2001124.0
2021-02-23 10:00:00,39.18,39.63,39.17,39.51,1298389.0,39.18,39.63,39.17,39.51,1298389.0
2021-02-23 10:30:00,39.51,39.53,39.19,39.25,783051.0,39.51,39.53,39.19,39.25,783051.0
2021-02-23 11:00:00,39.25,39.39,39.21,39.24,428011.0,39.25,39.39,39.21,39.24,428011.0
2021-02-23 11:30:00,39.22,39.33,39.12,39.23,611089.0,39.22,39.33,39.12,39.23,611089.0
2021-02-23 12:00:00,39.23,39.28,39.11,39.15,348701.0,39.23,39.28,39.11,39.15,348701.0
2021-02-23 12:30:00,39.15,39.18,38.9,38.93,336918.0,39.15,39.18,38.9,38.93,336918.0
2021-02-23 13:00:00,38.93,39.05,38.92,38.97,310453.0,38.93,39.05,38.92,38.97,310453.0
2021-02-23 13:30:00,38.97,39.01,38.87,38.89,226373.0,38.97,39.01,38.87,38.89,226373.0
2021-02-23 14:00:00,38.88,39.03,38.85,38.88,345488.0,38.88,39.03,38.85,38.88,345488.0
2021-02-23 14:30:00,38.87,38.93,38.73,38.9,392812.0,38.87,38.93,38.73,38.9,392812.0
2021-02-23 15:00:00,38.9,39.03,38.88,39.0,407661.0,38.9,39.03,38.88,39.0,407661.0
2021-02-23 15:30:00,39.0,39.01,38.74,38.74,1248398.0,39.0,39.01,38.74,38.74,1248398.0
2021-02-24 09:30:00,38.75,39.36,38.67,39.31,1826703.0,38.75,39.36,38.67,39.31,1826703.0
2021-02-24 10:00:00,39.3,39.38,39.09,39.19,331496.0,39.3,39.38,39.09,39.19,331496.0
2021-02-24 10:30:00,39.19,39.38,39.1,39.36,419050.0,39.19,39.38,39.1,39.36,419050.0
2021-02-24 11:00:00,39.37,39.5,39.31,39.45,466350.0,39.37,39.5,39.31,39.45,466350.0
2021-02-24 11:30:00,39.45,39.55,39.38,39.46,438863.0,39.45,39.55,39.38,39.46,438863.0
2021-02-24 12:00:00,39.46,39.5,39.4,39.49,400776.0,39.46,39.5,39.4,39.49,400776.0
2021-02-24 12:30:00,39.49,39.51,39.35,39.36,419274.0,39.49,39.51,39.35,39.36,419274.0
2021-02-24 13:00:00,39.35,39.46,39.34,39.45,276576.0,39.35,39.46,39.34,39.45,276576.0
2021-02-24 13:30:00,39.44,39.65,39.43,39.65,347377.0,39.44,39.65,39.43,39.65,347377.0
2021-02-24 14:00:00,39.65,39.69,39.55,39.58,428669.0,39.65,39.69,39.55,39.58,428669.0
2021-02-24 14:30:00,39.58,39.69,39.49,39.65,420421.0,39.58,39.69,39.49,39.65,420421.0
2021-02-24 15:00:00,39.65,39.72,39.58,39.68,507147.0,39.65,39.72,39.58,39.68,507147.0
2021-02-24 15:30:00,39.68,39.86,39.53,39.53,1267852.0,39.68,39.86,39.53,39.53,1267852.0
2021-02-25 09:30:00,39.54,39.95,39.35,39.85,1189662.0,39.54,39.95,39.35,39.85,1189662.0
2021-02-25 10:00:00,39.84,39.96,39.73,39.84,764586.0,39.84,39.96,39.73,39.84,764586.0
2021-02-25 10:30:00,39.84,39.84,39.6,39.65,853857.0,39.84,39.84,39.6,39.65,853857.0
2021-02-25 11:00:00,39.65,39.78,39.63,39.65,367543.0,39.65,39.78,39.63,39.65,367543.0
2021-02-25 11:30:00,39.65,39.71,39.54,39.61,767395.0,39.65,39.71,39.54,39.61,767395.0
2021-02-25 12:00:00,39.6,39.6,39.47,39.49,313281.0,39.6,39.6,39.47,39.49,313281.0
2021-02-25 12:30:00,39.48,39.56,39.36,39.45,981496.0,39.48,39.56,39.36,39.45,981496.0
2021-02-25 13:00:00,39.45,39.59,39.31,39.48,885692.0,39.45,39.59,39.31,39.48,885692.0
2021-02-25 13:30:00,39.48,39.62,39.44,39.59,458409.0,39.48,39.62,39.44,39.59,458409.0
2021-02-25 14:00:00,39.58,39.65,39.52,39.6,251053.0,39.58,39.65,39.52,39.6,251053.0
2021-02-25 14:30:00,39.6,39.62,39.52,39.58,404354.0,39.6,39.62,39.52,39.58,404354.0
2021-02-25 15:00:00,39.57,39.6,39.47,39.51,529596.0,39.57,39.6,39.47,39.51,529596.0
2021-02-25 15:30:00,39.51,39.92,39.46,39.67,1989352.0,39.51,39.92,39.46,39.67,1989352.0
2021-02-26 09:30:00,39.29,39.59,39.2,39.3,1093453.0,39.29,39.59,39.2,39.3,1093453.0
2021-02-26 10:00:00,39.29,39.36,38.85,38.9,2504668.0,39.29,39.36,38.85,38.9,2504668.0
2021-02-26 10:30:00,38.91,39.05,38.73,38.82,990338.0,38.91,39.05,38.73,38.82,990338.0
2021-02-26 11:00:00,38.83,39.17,38.83,39.05,370320.0,38.83,39.17,38.83,39.05,370320.0
2021-02-26 11:30:00,39.06,39.44,39.05,39.34,776087.0,39.06,39.44,39.05,39.34,776087.0
2021-02-26 12:00:00,39.34,39.63,39.34,39.58,360199.0,39.34,39.63,39.34,39.58,360199.0
2021-02-26 12:30:00,39.59,39.66,39.5,39.5,316462.0,39.59,39.66,39.5,39.5,316462.0
2021-02-26 13:00:00,39.5,39.69,39.46,39.65,457330.0,39.5,39.69,39.46,39.65,457330.0
2021-02-26 13:30:00,39.66,39.68,39.22,39.22,418099.0,39.66,39.68,39.22,39.22,418099.0
2021-02-26 14:00:00,39.23,39.27,38.88,39.01,578039.0,39.23,39.27,38.88,39.01,578039.0
2021-02-26 14:30:00,39.0,39.22,38.98,39.14,582876.0,39.0,39.22,38.98,39.14,582876.0
2021-02-26 15:00:00,39.15,39.21,39.03,39.09,510703.0,39.15,39.21,39.03,39.09,510703.0
2021-02-26 15:30:00,39.08,39.21,38.77,38.77,1540173.0,39.08,39.21,38.77,38.77,1540173.0
2021-03-01 09:30:00,39.12,39.18,38.66,38.67,778381.0,39.12,39.18,38.66,38.67,778381.0
2021-03-01 10:00:00,38.66,38.86,38.57,38.68,318150.0,38.66,38.86,38.57,38.68,318150.0
2021-03-01 10:30:00,38.68,38.85,38.66,38.74,273939.0,38.68,38.85,38.66,38.74,273939.0
2021-03-01 11:00:00,38.73,38.75,38.57,38.73,336984.0,38.73,38.75,38.57,38.73,336984.0
2021-03-01 11:30:00,38.74,38.8,38.67,38.67,232223.0,38.74,38.8,38.67,38.67,232223.0
2021-03-01 12:00:00,38.68,38.78,38.62,38.68,263122.0,38.68,38.78,38.62,38.68,263122.0
2021-03-01 12:30:00,38.66,38.73,38.57,38.58,221497.0,38.66,38.73,38.57,38.58,221497.0
2021-03-01 13:00:00,38.58,38.63,38.47,38.54,216022.0,38.58,38.63,38.47,38.54,216022.0
2021-03-01 13:30:00,38.54,38.7,38.54,38.68,275974.0,38.54,38.7,38.54,38.68,275974.0
2021-03-01 14:00:00,38.67,38.83,38.66,38.79,341211.0,38.67,38.83,38.66,38.79,341211.0
2021-03-01 14:30:00,38.79,38.9,38.79,38.85,327380.0,38.79,38.9,38.79,38.85,327380.0
2021-03-01 15:00:00,38.85,38.92,38.78,38.91,479271.0,38.85,38.92,38.78,38.91,479271.0
2021-03-01 15:30:00,38.92,38.95,38.76,38.9,2009875.0,38.92,38.95,38.76,38.9,2009875.0
2021-03-02 09:30:00,38.9,38.99,38.66,38.76,477715.0,38.9,38.99,38.66,38.76,477715.0
2021-03-02 10:00:00,38.75,38.77,38.6,38.69,363533.0,38.75,38.77,38.6,38.69,363533.0
2021-03-02 10:30:00,38.69,38.79,38.63,38.76,382973.0,38.69,38.79,38.63,38.76,382973.0
2021-03-02 11:00:00,38.75,38.76,38.57,38.72,482864.0,38.75,38.76,38.57,38.72,482864.0
2021-03-02 11:30:00,38.72,38.73,38.59,38.67,177042.0,38.72,38.73,38.59,38.67,177042.0
2021-03-02 12:00:00,38.68,38.88,38.66,38.77,185756.0,38.68,38.88,38.66,38.77,185756.0
2021-03-02 12:30:00,38.77,38.84,38.75,38.82,158312.0,38.77,38.84,38.75,38.82,158312.0
2021-03-02 13:00:00,38.83,38.91,38.81,38.89,142504.0,38.83,38.91,38.81,38.89,142504.0
2021-03-02 13:30:00,38.89,38.92,38.84,38.89,332202.0,38.89,38.92,38.84,38.89,332202.0
2021-03-02 14:00:00,38.89,38.96,38.87,38.9,226257.0,38.89,38.96,38.87,38.9,226257.0
2021-03-02 14:30:00,38.91,38.92,38.84,38.87,268654.0,38.91,38.92,38.84,38.87,268654.0
2021-03-02 15:00:00,38.87,38.89,38.77,38.77,307980.0,38.87,38.89,38.77,38.77,307980.0
2021-03-02 15:30:00,38.77,38.86,38.74,38.76,851871.0,38.77,38.86,38.74,38.76,851871.0
2021-03-03 09:30:00,38.69,38.91,38.55,38.59,514657.0,38.69,38.91,38.55,38.59,514657.0
2021-03-03 10:00:00,38.57,38.62,38.43,38.56,359843.0,38.57,38.62,38.43,38.56,359843.0
2021-03-03 10:30:00,38.57,38.72,38.31,38.47,556016.0,38.57,38.72,38.31,38.47,556016.0
2021-03-03 11:00:00,38.46,38.75,38.45,38.75,317053.0,38.46,38.75,38.45,38.75,317053.0
2021-03-03 11:30:00,38.74,38.77,38.58,38.62,200840.0,38.74,38.77,38.58,38.62,200840.0
2021-03-03 12:00:00,38.61,38.74,38.61,38.66,169579.0,38.61,38.74,38.61,38.66,169579.0
2021-03-03 12:30:00,38.65,38.68,38.6,38.62,136781.0,38.65,38.68,38.6,38.62,136781.0
2021-03-03 13:00:00,38.62,38.83,38.59,38.74,253317.0,38.62,38.83,38.59,38.74,253317.0
2021-03-03 13:30:00,38.73,38.87,38.71,38.85,335089.0,38.73,38.87,38.71,38.85,335089.0
2021-03-03 14:00:00,38.84,38.94,38.79,38.88,414875.0,38.84,38.94,38.79,38.88,414875.0
2021-03-03 14:30:00,38.89,39.01,38.76,38.97,467742.0,38.89,39.01,38.76,38.97,467742.0
2021-03-03 15:00:00,38.97,39.01,38.89,38.9,371482.0,38.97,39.01,38.89,38.9,371482.0
2021-03-03 15:30:00,38.9,38.93,38.76,38.82,917763.0,38.9,38.93,38.76,38.82,917763.0
2021-03-04 09:30:00,39.02,39.08,38.57,38.68,632044.0,39.02,39.08,38.57,38.68,632044.0
2021-03-04 10:00:00,38.69,38.75,38.58,38.72,435453.0,38.69,38.75,38.58,38.72,435453.0
2021-03-04 10:30:00,38.73,38.76,38.46,38.54,466234.0,38.73,38.76,38.46,38.54,466234.0
2021-03-04 11:00:00,38.55,38.69,38.53,38.65,309389.0,38.55,38.69,38.53,38.65,309389.0
2021-03-04 11:30:00,38.65,38.82,38.62,38.79,243734.0,38.65,38.82,38.62,38.79,243734.0
2021-03-04 12:00:00,38.8,38.88,38.52,38.55,310767.0,38.8,38.88,38.52,38.55,310767.0
2021-03-04 12:30:00,38.55,38.55,38.18,38.2,313617.0,38.55,38.55,38.18,38.2,313617.0
2021-03-04 13:00:00,38.19,38.26,37.96,38.08,511290.0,38.19,38.26,37.96,38.08,511290.0
2021-03-04 13:30:00,38.07,38.08,37.54,37.54,556215.0,38.07,38.08,37.54,37.54,556215.0
2021-03-04 14:00:00,37.55,38.1,37.53,38.05,503937.0,37.55,38.1,37.53,38.05,503937.0
2021-03-04 14:30:00,38.04,38.04,37.76,37.99,431005.0,38.04,38.04,37.76,37.99,431005.0
2021-03-04 15:00:00,37.98,38.01,37.63,37.77,560886.0,37.98,38.01,37.63,37.77,560886.0
2021-03-04 15:30:00,37.76,37.97,37.72,37.93,1141204.0,37.76,37.97,37.72,37.93,1141204.0
2021-03-05 09:30:00,38.36,38.65,38.19,38.37,770485.0,38.36,38.65,38.19,38.37,770485.0
2021-03-05 10:00:00,38.37,38.67,38.35,38.54,786521.0,38.37,38.67,38.35,38.54,786521.0
2021-03-05 10:30:00,38.54,38.6,38.25,38.45,1209453.0,38.54,38.6,38.25,38.45,1209453.0
2021-03-05 11:00:00,38.45,38.64,38.41,38.5,683499.0,38.45,38.64,38.41,38.5,683499.0
2021-03-05 11:30:00,38.5,38.86,38.49,38.82,1081616.0,38.5,38.86,38.49,38.82,1081616.0
2021-03-05 12:00:00,38.81,39.11,38.81,39.0,493938.0,38.81,39.11,38.81,39.0,493938.0
2021-03-05 12:30:00,39.0,39.15,38.96,38.98,433993.0,39.0,39.15,38.96,38.98,433993.0
2021-03-05 13:00:00,38.98,39.24,38.89,39.21,620066.0,38.98,39.24,38.89,39.21,620066.0
2021-03-05 13:30:00,39.22,39.22,39.06,39.22,373836.0,39.22,39.22,39.06,39.22,373836.0
2021-03-05 14:00:00,39.22,39.26,39.11,39.23,390447.0,39.22,39.26,39.11,39.23,390447.0
2021-03-05 14:30:00,39.23,39.46,39.23,39.44,611833.0,39.23,39.46,39.23,39.44,611833.0
2021-03-05 15:00:00,39.44,39.64,39.39,39.61,579180.0,39.44,39.64,39.39,39.61,579180.0
2021-03-05 15:30:00,39.61,39.71,39.53,39.54,2685178.0,39.61,39.71,39.53,39.54,2685178.0
2021-03-08 09:30:00,39.53,39.59,39.13,39.26,1004718.0,39.53,39.59,39.13,39.26,1004718.0
2021-03-08 10:00:00,39.26,39.79,39.25,39.7,477471.0,39.26,39.79,39.25,39.7,477471.0
2021-03-08 10:30:00,39.7,39.82,39.57,39.74,580650.0,39.7,39.82,39.57,39.74,580650.0
2021-03-08 11:00:00,39.74,39.86,39.58,39.83,545218.0,39.74,39.86,39.58,39.83,545218.0
2021-03-08 11:30:00,39.83,39.9,39.73,39.76,612539.0,39.83,39.9,39.73,39.76,612539.0
2021-03-08 12:00:00,39.76,39.99,39.74,39.97,554425.0,39.76,39.99,39.74,39.97,554425.0
2021-03-08 12:30:00,39.97,39.97,39.87,39.94,313706.0,39.97,39.97,39.87,39.94,313706.0
2021-03-08 13:00:00,39.94,39.97,39.78,39.83,462832.0,39.94,39.97,39.78,39.83,462832.0
2021-03-08 13:30:00,39.83,39.84,39.51,39.52,291466.0,39.83,39.84,39.51,39.52,291466.0
2021-03-08 14:00:00,39.51,39.63,39.49,39.55,493037.0,39.51,39.63,39.49,39.55,493037.0
2021-03-08 14:30:00,39.55,39.6,39.39,39.47,471839.0,39.55,39.6,39.39,39.47,471839.0
2021-03-08 15:00:00,39.47,39.55,39.39,39.52,616037.0,39.47,39.55,39.39,39.52,616037.0
2021-03-08 15:30:00,39.52,39.65,39.43,39.51,1428854.0,39.52,39.65,39.43,39.51,1428854.0
2021-03-09 09:30:00,39.5,39.97,39.43,39.62,701303.0,39.5,39.97,39.43,39.62,701303.0
2021-03-09 10:00:00,39.62,40.03,39.62,39.82,1513049.0,39.62,40.03,39.62,39.82,1513049.0
2021-03-09 10:30:00,39.82,40.13,39.8,40.11,985340.0,39.82,40.13,39.8,40.11,985340.0
2021-03-09 11:00:00,40.11,40.13,39.79,39.85,564603.0,40.11,40.13,39.79,39.85,564603.0
2021-03-09 11:30:00,39.85,39.88,39.72,39.79,528855.0,39.85,39.88,39.72,39.79,528855.0
2021-03-09 12:00:00,39.79,39.93,39.78,39.91,250607.0,39.79,39.93,39.78,39.91,250607.0
2021-03-09 12:30:00,39.91,39.96,39.89,39.91,462716.0,39.91,39.96,39.89,39.91,462716.0
2021-03-09 13:00:00,39.91,39.98,39.87,39.88,476827.0,39.91,39.98,39.87,39.88,476827.0
2021-03-09 13:30:00,39.88,39.91,39.76,39.9,445874.0,39.88,39.91,39.76,39.9,445874.0
2021-03-09 14:00:00,39.9,39.97,39.83,39.95,545405.0,39.9,39.97,39.83,39.95,545405.0
2021-03-09 14:30:00,39.95,39.98,39.69,39.7,477559.0,39.95,39.98,39.69,39.7,477559.0
2021-03-09 15:00:00,39.7,39.78,39.64,39.77,530104.0,39.7,39.78,39.64,39.77,530104.0
2021-03-09 15:30:00,39.77,39.82,39.51,39.54,2445967.0,39.77,39.82,39.51,39.54,2445967.0
2021-03-10 09:30:00,39.79,39.79,39.38,39.69,713686.0,39.79,39.79,39.38,39.69,713686.0
2021-03-10 10:00:00,39.7,39.81,39.45,39.58,410953.0,39.7,39.81,39.45,39.58,410953.0
2021-03-10 10:30:00,39.58,39.62,39.36,39.47,511514.0,39.58,39.62,39.36,39.47,511514.0
2021-03-10 11:00:00,39.47,39.53,39.37,39.37,714391.0,39.47,39.53,39.37,39.37,714391.0
2021-03-10 11:30:00,39.38,39.74,39.37,39.67,641700.0,39.38,39.74,39.37,39.67,641700.0
2021-03-10 12:00:00,39.67,39.68,39.38,39.41,203613.0,39.67,39.68,39.38,39.41,203613.0
2021-03-10 12:30:00,39.41,39.46,39.34,39.38,240768.0,39.41,39.46,39.34,39.38,240768.0
2021-03-10 13:00:00,39.38,39.43,39.3,39.32,236075.0,39.38,39.43,39.3,39.32,236075.0
2021-03-10 13:30:00,39.33,39.34,39.24,39.27,345281.0,39.33,39.34,39.24,39.27,345281.0
2021-03-10 14:00:00,39.27,39.42,39.26,39.36,256246.0,39.27,39.42,39.26,39.36,256246.0
2021-03-10 14:30:00,39.36,39.45,39.29,39.42,382475.0,39.36,39.45,39.29,39.42,382475.0
2021-03-10 15:00:00,39.42,39.44,39.24,39.4,370812.0,39.42,39.44,39.24,39.4,370812.0
2021-03-10 15:30:00,39.39,39.44,39.29,39.33,1223153.0,39.39,39.44,39.29,39.33,1223153.0
2021-03-11 09:30:00,39.29,39.34,38.82,39.09,544420.0,39.29,39.34,38.82,39.09,544420.0
2021-03-11 10:00:00,39.08,39.2,38.87,39.07,298478.0,39.08,39.2,38.87,39.07,298478.0
2021-03-11 10:30:00,39.08,39.08,38.89,38.94,326609.0,39.08,39.08,38.89,38.94,326609.0
2021-03-11 11:00:00,38.93,39.25,38.9,39.16,319427.0,38.93,39.25,38.9,39.16,319427.0
2021-03-11 11:30:00,39.16,39.17,38.95,38.97,289081.0,39.16,39.17,38.95,38.97,289081.0
2021-03-11 12:00:00,38.97,39.0,38.9,38.95,239625.0,38.97,39.0,38.9,38.95,239625.0
2021-03-11 12:30:00,38.95,38.99,38.87,38.99,216040.0,38.95,38.99,38.87,38.99,216040.0
2021-03-11 13:00:00,38.99,39.13,38.96,38.98,261976.0,38.99,39.13,38.96,38.98,261976.0
2021-03-11 13:30:00,38.98,39.02,38.92,38.92,213585.0,38.98,39.02,38.92,38.92,213585.0
2021-03-11 14:00:00,38.93,38.97,38.86,38.92,290750.0,38.93,38.97,38.86,38.92,290750.0
2021-03-11 14:30:00,38.91,38.92,38.73,38.77,287700.0,38.91,38.92,38.73,38.77,287700.0
2021-03-11 15:00:00,38.76,38.81,38.63,38.66,385579.0,38.76,38.81,38.63,38.66,385579.0
2021-03-11 15:30:00,38.66,38.77,38.62,38.65,1327937.0,38.66,38.77,38.62,38.65,1327937.0
2021-03-12 09:30:00,38.62,38.91,38.51,38.72,384522.0,38.62,38.91,38.51,38.72,384522.0
2021-03-12 10:00:00,38.73,38.89,38.69,38.86,307964.0,38.73,38.89,38.69,38.86,307964.0
2021-03-12 10:30:00,38.86,38.89,38.79,38.86,266378.0,38.86,38.89,38.79,38.86,266378.0
2021-03-12 11:00:00,38.85,39.0,38.83,38.95,266179.0,38.85,39.0,38.83,38.95,266179.0
2021-03-12 11:30:00,38.96,39.02,38.91,39.0,357875.0,38.96,39.02,38.91,39.0,357875.0
2021-03-12 12:00:00,39.0,39.01,38.85,38.89,172476.0,39.0,39.01,38.85,38.89,172476.0
2021-03-12 12:30:00,38.88,38.93,38.87,38.88,129329.0,38.88,38.93,38.87,38.88,129329.0
2021-03-12 13:00:00,38.88,39.01,38.85,38.98,137778.0,38.88,39.01,38.85,38.98,137778.0
2021-03-12 13:30:00,38.97,38.97,38.91,38.94,135370.0,38.97,38.97,38.91,38.94,135370.0
2021-03-12 14:00:00,38.94,39.04,38.94,39.02,143057.0,38.94,39.04,38.94,39.02,143057.0
2021-03-12 14:30:00,39.02,39.03,38.88,38.9,216154.0,39.02,39.03,38.88,38.9,216154.0
2021-03-12 15:00:00,38.89,38.9,38.82,38.87,262883.0,38.89,38.9,38.82,38.87,262883.0
2021-03-12 15:30:00,38.87,38.93,38.84,38.85,727689.0,38.87,38.93,38.84,38.85,727689.0
2021-03-15 09:30:00,39.0,39.16,38.72,38.76,409459.0,39.0,39.16,38.72,38.76,409459.0
2021-03-15 10:00:00,38.75,38.82,38.65,38.8,231200.0,38.75,38.82,38.65,38.8,231200.0
2021-03-15 10:30:00,38.8,38.81,38.56,38.68,845019.0,38.8,38.81,38.56,38.68,845019.0
2021-03-15 11:00:00,38.67,38.98,38.65,38.97,253254.0,38.67,38.98,38.65,38.97,253254.0
2021-03-15 11:30:00,38.97,39.05,38.86,39.01,227628.0,38.97,39.05,38.86,39.01,227628.0
2021-03-15 12:00:00,39.01,39.04,38.85,38.92,139629.0,39.01,39.04,38.85,38.92,139629.0
2021-03-15 12:30:00,38.93,39.04,38.89,39.02,120720.0,38.93,39.04,38.89,39.02,120720.0
2021-03-15 13:00:00,39.02,39.06,39.0,39.02,118504.0,39.02,39.06,39.0,39.02,118504.0
2021-03-15 13:30:00,39.02,39.29,39.02,39.28,302917.0,39.02,39.29,39.02,39.28,302917.0
2021-03-15 14:00:00,39.27,39.33,39.22,39.26,187575.0,39.27,39.33,39.22,39.26,187575.0
2021-03-15 14:30:00,39.27,39.35,39.17,39.21,400464.0,39.27,39.35,39.17,39.21,400464.0
2021-03-15 15:00:00,39.2,39.37,39.17,39.37,427861.0,39.2,39.37,39.17,39.37,427861.0
2021-03-15 15:30:00,39.36,39.48,39.27,39.39,1382773.0,39.36,39.48,39.27,39.39,1382773.0
2021-03-16 09:30:00,39.33,39.52,39.22,39.37,448272.0,39.33,39.52,39.22,39.37,448272.0
2021-03-16 10:00:00,39.37,39.39,39.08,39.1,701871.0,39.37,39.39,39.08,39.1,701871.0
2021-03-16 10:30:00,39.1,39.11,38.82,38.83,433788.0,39.1,39.11,38.82,38.83,433788.0
2021-03-16 11:00:00,38.83,38.88,38.67,38.73,436718.0,38.83,38.88,38.67,38.73,436718.0
2021-03-16 11:30:00,38.73,38.87,38.67,38.85,378326.0,38.73,38.87,38.67,38.85,378326.0
2021-03-16 12:00:00,38.84,38.88,38.71,38.72,202808.0,38.84,38.88,38.71,38.72,202808.0
2021-03-16 12:30:00,38.72,38.75,38.6,38.69,189659.0,38.72,38.75,38.6,38.69,189659.0
2021-03-16 13:00:00,38.69,38.82,38.66,38.78,197098.0,38.69,38.82,38.66,38.78,197098.0
2021-03-16 13:30:00,38.78,38.78,38.68,38.73,176196.0,38.78,38.78,38.68,38.73,176196.0
2021-03-16 14:00:00,38.72,38.81,38.67,38.79,295585.0,38.72,38.81,38.67,38.79,295585.0
2021-03-16 14:30:00,38.79,38.86,38.75,38.77,385478.0,38.79,38.86,38.75,38.77,385478.0
2021-03-16 15:00:00,38.78,38.81,38.7,38.77,271499.0,38.78,38.81,38.7,38.77,271499.0
2021-03-16 15:30:00,38.77,38.95,38.76,38.86,785833.0,38.77,38.95,38.76,38.86,785833.0
2021-03-17 09:30:00,38.95,39.13,38.67,38.93,551746.0,38.95,39.13,38.67,38.93,551746.0
2021-03-17 10:00:00,38.92,39.15,38.86,39.13,434932.0,38.92,39.15,38.86,39.13,434932.0
2021-03-17 10:30:00,39.11,39.24,39.0,39.19,530310.0,39.11,39.24,39.0,39.19,530310.0
2021-03-17 11:00:00,39.19,39.2,39.02,39.11,456484.0,39.19,39.2,39.02,39.11,456484.0
2021-03-17 11:30:00,39.12,39.2,39.06,39.14,247609.0,39.12,39.2,39.06,39.14,247609.0
2021-03-17 12:00:00,39.13,39.17,39.02,39.11,262679.0,39.13,39.17,39.02,39.11,262679.0
2021-03-17 12:30:00,39.11,39.11,38.98,39.0,253878.0,39.11,39.11,38.98,39.0,253878.0
2021-03-17 13:00:00,39.01,39.09,38.96,39.09,252998.0,39.01,39.09,38.96,39.09,252998.0
2021-03-17 13:30:00,39.09,39.15,38.96,38.98,268025.0,39.09,39.15,38.96,38.98,268025.0
2021-03-17 14:00:00,38.98,39.13,38.96,39.02,305693.0,38.98,39.13,38.96,39.02,305693.0
2021-03-17 14:30:00,39.02,39.17,38.99,39.14,291570.0,39.02,39.17,38.99,39.14,291570.0
2021-03-17 15:00:00,39.14,39.16,38.95,38.97,402617.0,39.14,39.16,38.95,38.97,402617.0
2021-03-17 15:30:00,38.96,38.99,38.81,38.88,910186.0,38.96,38.99,38.81,38.88,910186.0
2021-03-18 09:30:00,38.85,38.97,38.57,38.83,819095.0,38.85,38.97,38.57,38.83,819095.0
2021-03-18 10:00:00,38.82,38.86,38.7,38.7,176505.0,38.82,38.86,38.7,38.7,176505.0
2021-03-18 10:30:00,38.69,38.7,38.47,38.52,300884.0,38.69,38.7,38.47,38.52,300884.0
2021-03-18 11:00:00,38.53,38.73,38.52,38.7,258452.0,38.53,38.73,38.52,38.7,258452.0
2021-03-18 11:30:00,38.7,38.7,38.59,38.68,179470.0,38.7,38.7,38.59,38.68,179470.0
2021-03-18 12:00:00,38.69,38.8,38.58,38.65,573287.0,38.69,38.8,38.58,38.65,573287.0
2021-03-18 12:30:00,38.65,38.67,38.49,38.51,261319.0,38.65,38.67,38.49,38.51,261319.0
2021-03-18 13:00:00,38.52,38.56,38.44,38.5,182500.0,38.52,38.56,38.44,38.5,182500.0
2021-03-18 13:30:00,38.5,38.69,38.48,38.61,1671523.0,38.5,38.69,38.48,38.61,1671523.0
2021-03-18 14:00:00,38.61,38.61,38.46,38.47,208998.0,38.61,38.61,38.46,38.47,208998.0
2021-03-18 14:30:00,38.48,38.49,38.3,38.43,322685.0,38.48,38.49,38.3,38.43,322685.0
2021-03-18 15:00:00,38.42,38.45,38.22,38.34,373321.0,38.42,38.45,38.22,38.34,373321.0
2021-03-18 15:30:00,38.34,38.36,38.16,38.19,1092323.0,38.34,38.36,38.16,38.19,1092323.0
2021-03-19 09:30:00,38.19,38.22,37.61,37.79,1112007.0,38.19,38.22,37.61,37.79,1112007.0
2021-03-19 10:00:00,37.79,37.93,37.69,37.9,521416.0,37.79,37.93,37.69,37.9,521416.0
2021-03-19 10:30:00,37.9,38.02,37.75,38.02,378858.0,37.9,38.02,37.75,38.02,378858.0
2021-03-19 11:00:00,38.02,38.08,37.97,38.05,442831.0,38.02,38.08,37.97,38.05,442831.0
2021-03-19 11:30:00,38.04,38.21,38.0,38.2,165665.0,38.04,38.21,38.0,38.2,165665.0
2021-03-19 12:00:00,38.2,38.29,38.15,38.24,153623.0,38.2,38.29,38.15,38.24,153623.0
2021-03-19 12:30:00,38.23,38.27,38.17,38.19,251051.0,38.23,38.27,38.17,38.19,251051.0
2021-03-19 13:00:00,38.19,38.23,38.16,38.21,440419.0,38.19,38.23,38.16,38.21,440419.0
2021-03-19 13:30:00,38.22,38.28,38.18,38.25,203483.0,38.22,38.28,38.18,38.25,203483.0
2021-03-19 14:00:00,38.25,38.27,38.18,38.23,223480.0,38.25,38.27,38.18,38.23,223480.0
2021-03-19 14:30:00,38.23,38.45,38.22,38.45,233571.0,38.23,38.45,38.22,38.45,233571.0
2021-03-19 15:00:00,38.46,38.49,38.39,38.48,218973.0,38.46,38.49,38.39,38.48,218973.0
2021-03-19 15:30:00,38.48,38.63,38.17,38.17,1612229.0,38.48,38.63,38.17,38.17,1612229.0
2021-03-22 09:30:00,38.17,38.29,37.95,38.28,978549.0,38.17,38.29,37.95,38.28,978549.0
2021-03-22 10:00:00,38.29,38.51,38.28,38.46,275528.0,38.29,38.51,38.28,38.46,275528.0
2021-03-22 10:30:00,38.46,38.47,38.33,38.39,221364.0,38.46,38.47,38.33,38.39,221364.0
2021-03-22 11:00:00,38.4,38.63,38.38,38.54,314799.0,38.4,38.63,38.38,38.54,314799.0
2021-03-22 11:30:00,38.55,38.58,38.41,38.44,202620.0,38.55,38.58,38.41,38.44,202620.0
2021-03-22 12:00:00,38.44,38.58,38.42,38.48,313949.0,38.44,38.58,38.42,38.48,313949.0
2021-03-22 12:30:00,38.48,38.54,38.43,38.45,198346.0,38.48,38.54,38.43,38.45,198346.0
2021-03-22 13:00:00,38.45,38.45,38.35,38.39,215666.0,38.45,38.45,38.35,38.39,215666.0
2021-03-22 13:30:00,38.39,38.42,38.32,38.36,229821.0,38.39,38.42,38.32,38.36,229821.0
2021-03-22 14:00:00,38.37,38.41,38.29,38.32,289717.0,38.37,38.41,38.29,38.32,289717.0
2021-03-22 14:30:00,38.33,38.43,38.32,38.37,191003.0,38.33,38.43,38.32,38.37,191003.0
2021-03-22 15:00:00,38.38,38.43,38.34,38.37,168035.0,38.38,38.43,38.34,38.37,168035.0
2021-03-22 15:30:00,38.37,38.37,38.21,38.24,770679.0,38.37,38.37,38.21,38.24,770679.0
2021-03-23 09:30:00,38.22,38.22,37.7,37.86,409510.0,38.22,38.22,37.7,37.86,409510.0
2021-03-23 10:00:00,37.85,37.96,37.73,37.95,171492.0,37.85,37.96,37.73,37.95,171492.0
2021-03-23 10:30:00,37.95,37.98,37.81,37.85,215409.0,37.95,37.98,37.81,37.85,215409.0
2021-03-23 11:00:00,37.84,38.05,37.79,38.01,228823.0,37.84,38.05,37.79,38.01,228823.0
2021-03-23 11:30:00,38.01,38.05,37.73,37.8,445926.0,38.01,38.05,37.73,37.8,445926.0
2021-03-23 12:00:00,37.8,37.84,37.75,37.79,148153.0,37.8,37.84,37.75,37.79,148153.0
2021-03-23 12:30:00,37.8,37.81,37.71,37.73,103752.0,37.8,37.81,37.71,37.73,103752.0
2021-03-23 13:00:00,37.73,37.74,37.58,37.61,162952.0,37.73,37.74,37.58,37.61,162952.0
2021-03-23 13:30:00,37.61,37.62,37.49,37.51,178446.0,37.61,37.62,37.49,37.51,178446.0
2021-03-23 14:00:00,37.5,37.53,37.42,37.48,178326.0,37.5,37.53,37.42,37.48,178326.0
2021-03-23 14:30:00,37.48,37.51,37.3,37.32,314546.0,37.48,37.51,37.3,37.32,314546.0
2021-03-23 15:00:00,37.32,37.34,37.15,37.22,411443.0,37.32,37.34,37.15,37.22,411443.0
2021-03-23 15:30:00,37.21,37.29,37.16,37.24,879599.0,37.21,37.29,37.16,37.24,879599.0
2021-03-24 09:30:00,37.23,37.54,37.2,37.3,936338.0,37.23,37.54,37.2,37.3,936338.0
2021-03-24 10:00:00,37.29,37.51,37.21,37.22,737521.0,37.29,37.51,37.21,37.22,737521.0
2021-03-24 10:30:00,37.23,37.7,37.21,37.63,454253.0,37.23,37.7,37.21,37.63,454253.0
2021-03-24 11:00:00,37.63,38.01,37.58,37.83,964649.0,37.63,38.01,37.58,37.83,964649.0
2021-03-24 11:30:00,37.83,37.88,37.73,37.79,249208.0,37.83,37.88,37.73,37.79,249208.0
2021-03-24 12:00:00,37.79,37.92,37.78,37.86,181553.0,37.79,37.92,37.78,37.86,181553.0
2021-03-24 12:30:00,37.86,37.94,37.83,37.83,160680.0,37.86,37.94,37.83,37.83,160680.0
2021-03-24 13:00:00,37.82,37.82,37.64,37.72,229351.0,37.82,37.82,37.64,37.72,229351.0
2021-03-24 13:30:00,37.72,37.75,37.62,37.73,201866.0,37.72,37.75,37.62,37.73,201866.0
2021-03-24 14:00:00,37.72,37.8,37.7,37.71,274111.0,37.72,37.8,37.7,37.71,274111.0
2021-03-24 14:30:00,37.7,37.8,37.67,37.74,215868.0,37.7,37.8,37.67,37.74,215868.0
2021-03-24 15:00:00,37.74,37.77,37.65,37.7,334678.0,37.74,37.77,37.65,37.7,334678.0
2021-03-24 15:30:00,37.7,37.71,37.56,37.57,1075604.0,37.7,37.71,37.56,37.57,1075604.0
2021-03-25 09:30:00,37.68,37.69,37.2,37.23,464109.0,37.68,37.69,37.2,37.23,464109.0
2021-03-25 10:00:00,37.23,37.47,37.21,37.4,443068.0,37.23,37.47,37.21,37.4,443068.0
2021-03-25 10:30:00,37.41,37.5,37.25,37.26,677759.0,37.41,37.5,37.25,37.26,677759.0
2021-03-25 11:00:00,37.26,37.52,37.13,37.39,368115.0,37.26,37.52,37.13,37.39,368115.0
2021-03-25 11:30:00,37.4,37.53,37.33,37.52,216177.0,37.4,37.53,37.33,37.52,216177.0
2021-03-25 12:00:00,37.52,37.64,37.5,37.57,298738.0,37.52,37.64,37.5,37.57,298738.0
2021-03-25 12:30:00,37.56,37.71,37.55,37.65,416238.0,37.56,37.71,37.55,37.65,416238.0
2021-03-25 13:00:00,37.65,37.72,37.56,37.62,177164.0,37.65,37.72,37.56,37.62,177164.0
2021-03-25 13:30:00,37.63,37.69,37.55,37.6,124764.0,37.63,37.69,37.55,37.6,124764.0
2021-03-25 14:00:00,37.61,37.62,37.53,37.55,131250.0,37.61,37.62,37.53,37.55,131250.0
2021-03-25 14:30:00,37.55,37.78,37.55,37.73,146295.0,37.55,37.78,37.55,37.73,146295.0
2021-03-25 15:00:00,37.74,37.85,37.73,37.83,176251.0,37.74,37.85,37.73,37.83,176251.0
2021-03-25 15:30:00,37.82,37.98,37.79,37.92,571543.0,37.82,37.98,37.79,37.92,571543.0
2021-03-26 09:30:00,37.95,38.12,37.71,37.73,400554.0,37.95,38.12,37.71,37.73,400554.0
2021-03-26 10:00:00,37.73,37.81,37.68,37.73,187306.0,37.73,37.81,37.68,37.73,187306.0
2021-03-26 10:30:00,37.72,37.85,37.62,37.64,297906.0,37.72,37.85,37.62,37.64,297906.0
2021-03-26 11:00:00,37.65,37.67,37.53,37.57,212558.0,37.65,37.67,37.53,37.57,212558.0
2021-03-26 11:30:00,37.58,37.72,37.53,37.67,253409.0,37.58,37.72,37.53,37.67,253409.0
2021-03-26 12:00:00,37.66,37.84,37.66,37.72,248836.0,37.66,37.84,37.66,37.72,248836.0
2021-03-26 12:30:00,37.72,37.83,37.68,37.77,321801.0,37.72,37.83,37.68,37.77,321801.0
2021-03-26 13:00:00,37.77,37.85,37.72,37.79,386017.0,37.77,37.85,37.72,37.79,386017.0
2021-03-26 13:30:00,37.79,37.8,37.63,37.67,359325.0,37.79,37.8,37.63,37.67,359325.0
2021-03-26 14:00:00,37.67,37.75,37.55,37.69,411003.0,37.67,37.75,37.55,37.69,411003.0
2021-03-26 14:30:00,37.7,37.8,37.56,37.75,456501.0,37.7,37.8,37.56,37.75,456501.0
2021-03-26 15:00:00,37.75,37.91,37.7,37.91,348016.0,37.75,37.91,37.7,37.91,348016.0
2021-03-26 15:30:00,37.91,38.25,37.9,38.22,1407750.0,37.91,38.25,37.9,38.22,1407750.0
2021-03-29 09:30:00,38.04,38.36,38.0,38.2,412474.0,38.04,38.36,38.0,38.2,412474.0
2021-03-29 10:00:00,38.2,38.31,38.14,38.25,406002.0,38.2,38.31,38.14,38.25,406002.0
2021-03-29 10:30:00,38.25,38.25,38.07,38.14,533219.0,38.25,38.25,38.07,38.14,533219.0
2021-03-29 11:00:00,38.13,38.43,38.12,38.4,308089.0,38.13,38.43,38.12,38.4,308089.0
2021-03-29 11:30:00,38.4,38.72,38.39,38.72,380926.0,38.4,38.72,38.39,38.72,380926.0
2021-03-29 12:00:00,38.72,38.73,38.46,38.59,339803.0,38.72,38.73,38.46,38.59,339803.0
2021-03-29 12:30:00,38.59,38.76,38.54,38.67,289368.0,38.59,38.76,38.54,38.67,289368.0
2021-03-29 13:00:00,38.67,38.71,38.59,38.61,166202.0,38.67,38.71,38.59,38.61,166202.0
2021-03-29 13:30:00,38.61,38.71,38.58,38.7,256124.0,38.61,38.71,38.58,38.7,256124.0
2021-03-29 14:00:00,38.7,38.8,38.65,38.78,256593.0,38.7,38.8,38.65,38.78,256593.0
2021-03-29 14:30:00,38.76,38.77,38.66,38.76,213625.0,38.76,38.77,38.66,38.76,213625.0
2021-03-29 15:00:00,38.75,38.82,38.67,38.69,284865.0,38.75,38.82,38.67,38.69,284865.0
2021-03-29 15:30:00,38.69,38.7,38.54,38.6,785915.0,38.69,38.7,38.54,38.6,785915.0
2021-03-30 09:30:00,38.4,38.83,38.26,38.72,568400.0,38.4,38.83,38.26,38.72,568400.0
2021-03-30 10:00:00,38.73,38.78,38.58,38.7,318770.0,38.73,38.78,38.58,38.7,318770.0
2021-03-30 10:30:00,38.7,38.88,38.68,38.88,300579.0,38.7,38.88,38.68,38.88,300579.0
2021-03-30 11:00:00,38.88,39.01,38.81,38.88,419117.0,38.88,39.01,38.81,38.88,419117.0
2021-03-30 11:30:00,38.88,38.97,38.81,38.96,313319.0,38.88,38.97,38.81,38.96,313319.0
2021-03-30 12:00:00,38.95,39.05,38.94,39.0,271057.0,38.95,39.05,38.94,39.0,271057.0
2021-03-30 12:30:00,39.0,39.01,38.86,38.93,302140.0,39.0,39.01,38.86,38.93,302140.0
2021-03-30 13:00:00,38.93,38.93,38.83,38.88,191724.0,38.93,38.93,38.83,38.88,191724.0
2021-03-30 13:30:00,38.88,38.95,38.81,38.9,144539.0,38.88,38.95,38.81,38.9,144539.0
2021-03-30 14:00:00,38.9,39.0,38.86,38.93,195649.0,38.9,39.0,38.86,38.93,195649.0
2021-03-30 14:30:00,38.93,39.02,38.91,39.02,212638.0,38.93,39.02,38.91,39.02,212638.0
2021-03-30 15:00:00,39.01,39.06,38.93,39.02,290755.0,39.01,39.06,38.93,39.02,290755.0
2021-03-30 15:30:00,39.02,39.03,38.88,38.97,942041.0,39.02,39.03,38.88,38.97,942041.0
2021-03-31 09:30:00,39.0,39.1,38.78,38.84,395657.0,39.0,39.1,38.78,38.84,395657.0
2021-03-31 10:00:00,38.84,38.84,38.56,38.6,220421.0,38.84,38.84,38.56,38.6,220421.0
2021-03-31 10:30:00,38.61,38.8,38.53,38.77,231657.0,38.61,38.8,38.53,38.77,231657.0
2021-03-31 11:00:00,38.78,38.88,38.75,38.81,172894.0,38.78,38.88,38.75,38.81,172894.0
2021-03-31 11:30:00,38.82,38.91,38.81,38.82,160818.0,38.82,38.91,38.81,38.82,160818.0
2021-03-31 12:00:00,38.82,38.85,38.71,38.73,197139.0,38.82,38.85,38.71,38.73,197139.0
2021-03-31 12:30:00,38.73,38.9,38.73,38.84,186004.0,38.73,38.9,38.73,38.84,186004.0
2021-03-31 13:00:00,38.84,38.94,38.79,38.86,183956.0,38.84,38.94,38.79,38.86,183956.0
2021-03-31 13:30:00,38.86,38.9,38.77,38.84,197054.0,38.86,38.9,38.77,38.84,197054.0
2021-03-31 14:00:00,38.83,38.96,38.8,38.92,189459.0,38.83,38.96,38.8,38.92,189459.0
2021-03-31 14:30:00,38.92,38.98,38.84,38.86,235250.0,38.92,38.98,38.84,38.86,235250.0
2021-03-31 15:00:00,38.86,38.9,38.74,38.76,235809.0,38.86,38.9,38.74,38.76,235809.0
2021-03-31 15:30:00,38.76,38.82,38.63,38.64,1023805.0,38.76,38.82,38.63,38.64,1023805.0
2021-04-01 09:30:00,38.61,38.65,38.0,38.26,1111246.0,38.61,38.65,38.0,38.26,1111246.0
2021-04-01 10:00:00,38.28,38.54,38.27,38.53,312791.0,38.28,38.54,38.27,38.53,312791.0
2021-04-01 10:30:00,38.54,38.79,38.51,38.72,583409.0,38.54,38.79,38.51,38.72,583409.0
2021-04-01 11:00:00,38.72,38.77,38.58,38.58,444998.0,38.72,38.77,38.58,38.58,444998.0
2021-04-01 11:30:00,38.59,38.61,38.48,38.52,410403.0,38.59,38.61,38.48,38.52,410403.0
2021-04-01 12:00:00,38.52,38.65,38.52,38.59,157575.0,38.52,38.65,38.52,38.59,157575.0
2021-04-01 12:30:00,38.59,38.63,38.49,38.5,137688.0,38.59,38.63,38.49,38.5,137688.0
2021-04-01 13:00:00,38.5,38.65,38.46,38.65,141363.0,38.5,38.65,38.46,38.65,141363.0
2021-04-01 13:30:00,38.65,38.67,38.55,38.57,127868.0,38.65,38.67,38.55,38.57,127868.0
2021-04-01 14:00:00,38.58,38.58,38.52,38.57,214300.0,38.58,38.58,38.52,38.57,214300.0
2021-04-01 14:30:00,38.57,38.59,38.48,38.51,123936.0,38.57,38.59,38.48,38.51,123936.0
2021-04-01 15:00:00,38.51,38.58,38.5,38.55,187307.0,38.51,38.58,38.5,38.55,187307.0
2021-04-01 15:30:00,38.55,38.65,38.51,38.58,581022.0,38.55,38.65,38.51,38.58,581022.0
2021-04-05 09:30:00,38.87,39.03,38.73,38.93,404209.0,38.87,39.03,38.73,38.93,404209.0
2021-04-05 10:00:00,38.94,39.03,38.82,39.02,215761.0,38.94,39.03,38.82,39.02,215761.0
2021-04-05 10:30:00,39.02,39.09,38.99,39.05,184962.0,39.02,39.09,38.99,39.05,184962.0
2021-04-05 11:00:00,39.05,39.12,39.02,39.03,238154.0,39.05,39.12,39.02,39.03,238154.0
2021-04-05 11:30:00,39.04,39.1,39.01,39.05,218541.0,39.04,39.1,39.01,39.05,218541.0
2021-04-05 12:00:00,39.04,39.08,38.98,39.02,136738.0,39.04,39.08,38.98,39.02,136738.0
2021-04-05 12:30:00,39.02,39.13,38.99,39.05,172560.0,39.02,39.13,38.99,39.05,172560.0
2021-04-05 13:00:00,39.04,39.06,38.92,38.96,203600.0,39.04,39.06,38.92,38.96,203600.0
2021-04-05 13:30:00,38.96,39.03,38.95,39.0,142176.0,38.96,39.03,38.95,39.0,142176.0
2021-04-05 14:00:00,39.0,39.0,38.91,38.99,172904.0,39.0,39.0,38.91,38.99,172904.0
2021-04-05 14:30:00,38.99,39.03,38.89,38.95,178520.0,38.99,39.03,38.89,38.95,178520.0
2021-04-05 15:00:00,38.95,39.03,38.91,39.0,332772.0,38.95,39.03,38.91,39.0,332772.0
2021-04-05 15:30:00,38.99,39.05,38.97,39.04,769015.0,38.99,39.05,38.97,39.04,769015.0
2021-04-06 09:30:00,39.2,39.2,38.9,39.14,739467.0,39.2,39.2,38.9,39.14,739467.0
2021-04-06 10:00:00,39.15,39.19,39.01,39.14,342401.0,39.15,39.19,39.01,39.14,342401.0
2021-04-06 10:30:00,39.14,39.2,39.08,39.12,499994.0,39.14,39.2,39.08,39.12,499994.0
2021-04-06 11:00:00,39.11,39.18,39.07,39.07,376796.0,39.11,39.18,39.07,39.07,376796.0
2021-04-06 11:30:00,39.08,39.21,39.06,39.21,226853.0,39.08,39.21,39.06,39.21,226853.0
2021-04-06 12:00:00,39.21,39.25,39.18,39.23,201772.0,39.21,39.25,39.18,39.23,201772.0
2021-04-06 12:30:00,39.23,39.24,39.0,39.04,331837.0,39.23,39.24,39.0,39.04,331837.0
2021-04-06 13:00:00,39.05,39.13,39.03,39.11,205522.0,39.05,39.13,39.03,39.11,205522.0
2021-04-06 13:30:00,39.11,39.14,39.05,39.11,193095.0,39.11,39.14,39.05,39.11,193095.0
2021-04-06 14:00:00,39.11,39.11,39.04,39.06,177727.0,39.11,39.11,39.04,39.06,177727.0
2021-04-06 14:30:00,39.06,39.07,38.96,38.96,264750.0,39.06,39.07,38.96,38.96,264750.0
2021-04-06 15:00:00,38.97,38.97,38.84,38.9,326511.0,38.97,38.97,38.84,38.9,326511.0
2021-04-06 15:30:00,38.91,39.03,38.89,38.93,1244242.0,38.91,39.03,38.89,38.93,1244242.0
2021-04-07 09:30:00,38.96,39.22,38.78,38.79,598196.0,38.96,39.22,38.78,38.79,598196.0
2021-04-07 10:00:00,38.8,38.92,38.74,38.91,206615.0,38.8,38.92,38.74,38.91,206615.0
2021-04-07 10:30:00,38.91,38.95,38.83,38.88,169695.0,38.91,38.95,38.83,38.88,169695.0
2021-04-07 11:00:00,38.88,38.96,38.82,38.94,219515.0,38.88,38.96,38.82,38.94,219515.0
2021-04-07 11:30:00,38.94,38.97,38.86,38.91,181728.0,38.94,38.97,38.86,38.91,181728.0
2021-04-07 12:00:00,38.91,38.98,38.88,38.88,190677.0,38.91,38.98,38.88,38.88,190677.0
2021-04-07 12:30:00,38.89,38.93,38.82,38.84,120696.0,38.89,38.93,38.82,38.84,120696.0
2021-04-07 13:00:00,38.84,38.87,38.81,38.84,66121.0,38.84,38.87,38.81,38.84,66121.0
2021-04-07 13:30:00,38.85,38.87,38.83,38.85,114573.0,38.85,38.87,38.83,38.85,114573.0
2021-04-07 14:00:00,38.84,38.92,38.83,38.87,192184.0,38.84,38.92,38.83,38.87,192184.0
2021-04-07 14:30:00,38.87,38.89,38.82,38.82,174582.0,38.87,38.89,38.82,38.82,174582.0
2021-04-07 15:00:00,38.83,38.85,38.77,38.81,175896.0,38.83,38.85,38.77,38.81,175896.0
2021-04-07 15:30:00,38.81,38.91,38.78,38.85,747429.0,38.81,38.91,38.78,38.85,747429.0
2021-04-08 09:30:00,38.93,39.12,38.82,38.94,431373.0,38.93,39.12,38.82,38.94,431373.0
2021-04-08 10:00:00,38.95,39.01,38.89,38.98,147947.0,38.95,39.01,38.89,38.98,147947.0
2021-04-08 10:30:00,38.98,39.03,38.93,38.93,306337.0,38.98,39.03,38.93,38.93,306337.0
2021-04-08 11:00:00,38.93,39.0,38.85,38.89,193844.0,38.93,39.0,38.85,38.89,193844.0
2021-04-08 11:30:00,38.89,38.9,38.82,38.86,160993.0,38.89,38.9,38.82,38.86,160993.0
2021-04-08 12:00:00,38.85,38.9,38.79,38.89,237210.0,38.85,38.9,38.79,38.89,237210.0
2021-04-08 12:30:00,38.89,38.9,38.85,38.85,100785.0,38.89,38.9,38.85,38.85,100785.0
2021-04-08 13:00:00,38.86,38.87,38.76,38.84,180908.0,38.86,38.87,38.76,38.84,180908.0
2021-04-08 13:30:00,38.84,38.86,38.81,38.82,83217.0,38.84,38.86,38.81,38.82,83217.0
2021-04-08 14:00:00,38.83,38.83,38.78,38.8,105312.0,38.83,38.83,38.78,38.8,105312.0
2021-04-08 14:30:00,38.8,38.81,38.76,38.8,122734.0,38.8,38.81,38.76,38.8,122734.0
2021-04-08 15:00:00,38.8,38.8,38.72,38.73,192135.0,38.8,38.8,38.72,38.73,192135.0
2021-04-08 15:30:00,38.74,38.75,38.64,38.72,779686.0,38.74,38.75,38.64,38.72,779686.0
2021-04-09 09:30:00,38.77,38.91,38.61,38.67,464659.0,38.77,38.91,38.61,38.67,464659.0
2021-04-09 10:00:00,38.67,38.74,38.57,38.64,273894.0,38.67,38.74,38.57,38.64,273894.0
2021-04-09 10:30:00,38.64,38.71,38.54,38.71,264282.0,38.64,38.71,38.54,38.71,264282.0
2021-04-09 11:00:00,38.71,38.86,38.67,38.85,426282.0,38.71,38.86,38.67,38.85,426282.0
2021-04-09 11:30:00,38.86,38.86,38.81,38.84,265536.0,38.86,38.86,38.81,38.84,265536.0
2021-04-09 12:00:00,38.84,38.99,38.84,38.89,258879.0,38.84,38.99,38.84,38.89,258879.0
2021-04-09 12:30:00,38.89,39.01,38.84,38.96,195849.0,38.89,39.01,38.84,38.96,195849.0
2021-04-09 13:00:00,38.96,38.97,38.86,38.86,125301.0,38.96,38.97,38.86,38.86,125301.0
2021-04-09 13:30:00,38.86,39.02,38.84,39.01,212996.0,38.86,39.02,38.84,39.01,212996.0
2021-04-09 14:00:00,39.01,39.06,38.97,39.01,207706.0,39.01,39.06,38.97,39.01,207706.0
2021-04-09 14:30:00,39.01,39.07,38.98,39.05,217651.0,39.01,39.07,38.98,39.05,217651.0
2021-04-09 15:00:00,39.05,39.16,39.02,39.13,362240.0,39.05,39.16,39.02,39.13,362240.0
2021-04-09 15:30:00,39.13,39.33,39.13,39.32,1091462.0,39.13,39.33,39.13,39.32,1091462.0
2021-04-12 09:30:00,39.26,39.33,38.88,39.3,424877.0,39.26,39.33,38.88,39.3,424877.0
2021-04-12 10:00:00,39.3,39.44,39.25,39.41,281550.0,39.3,39.44,39.25,39.41,281550.0
2021-04-12 10:30:00,39.41,39.47,39.22,39.24,262625.0,39.41,39.47,39.22,39.24,262625.0
2021-04-12 11:00:00,39.24,39.36,39.24,39.36,166309.0,39.24,39.36,39.24,39.36,166309.0
2021-04-12 11:30:00,39.35,39.37,39.28,39.3,188821.0,39.35,39.37,39.28,39.3,188821.0
2021-04-12 12:00:00,39.29,39.32,39.24,39.32,120708.0,39.29,39.32,39.24,39.32,120708.0
2021-04-12 12:30:00,39.32,39.38,39.28,39.34,148107.0,39.32,39.38,39.28,39.34,148107.0
2021-04-12 13:00:00,39.34,39.35,39.25,39.27,115676.0,39.34,39.35,39.25,39.27,115676.0
2021-04-12 13:30:00,39.27,39.27,39.2,39.22,133671.0,39.27,39.27,39.2,39.22,133671.0
2021-04-12 14:00:00,39.24,39.28,39.22,39.26,127819.0,39.24,39.28,39.22,39.26,127819.0
2021-04-12 14:30:00,39.26,39.27,39.19,39.23,141580.0,39.26,39.27,39.19,39.23,141580.0
2021-04-12 15:00:00,39.22,39.28,39.18,39.19,204425.0,39.22,39.28,39.18,39.19,204425.0
2021-04-12 15:30:00,39.2,39.36,39.19,39.34,835207.0,39.2,39.36,39.19,39.34,835207.0
2021-04-13 09:30:00,39.22,39.3,39.1,39.2,404981.0,39.22,39.3,39.1,39.2,404981.0
2021-04-13 10:00:00,39.2,39.48,39.19,39.34,438814.0,39.2,39.48,39.19,39.34,438814.0
2021-04-13 10:30:00,39.35,39.35,39.27,39.29,172922.0,39.35,39.35,39.27,39.29,172922.0
2021-04-13 11:00:00,39.3,39.3,39.2,39.23,141692.0,39.3,39.3,39.2,39.23,141692.0
2021-04-13 11:30:00,39.24,39.31,39.17,39.3,190884.0,39.24,39.31,39.17,39.3,190884.0
2021-04-13 12:00:00,39.3,39.31,39.17,39.2,148288.0,39.3,39.31,39.17,39.2,148288.0
2021-04-13 12:30:00,39.2,39.21,39.13,39.14,120151.0,39.2,39.21,39.13,39.14,120151.0
2021-04-13 13:00:00,39.15,39.27,39.14,39.23,208150.0,39.15,39.27,39.14,39.23,208150.0
2021-04-13 13:30:00,39.23,39.3,39.23,39.27,161296.0,39.23,39.3,39.23,39.27,161296.0
2021-04-13 14:00:00,39.26,39.35,39.26,39.33,516485.0,39.26,39.35,39.26,39.33,516485.0
2021-04-13 14:30:00,39.33,39.43,39.32,39.43,490255.0,39.33,39.43,39.32,39.43,490255.0
2021-04-13 15:00:00,39.43,39.48,39.36,39.42,362321.0,39.43,39.48,39.36,39.42,362321.0
2021-04-13 15:30:00,39.42,39.44,39.37,39.41,1212157.0,39.42,39.44,39.37,39.41,1212157.0
2021-04-14 09:30:00,39.34,39.87,39.33,39.8,399225.0,39.34,39.87,39.33,39.8,399225.0
2021-04-14 10:00:00,39.8,39.9,39.71,39.89,206008.0,39.8,39.9,39.71,39.89,206008.0
2021-04-14 10:30:00,39.89,39.98,39.86,39.89,212958.0,39.89,39.98,39.86,39.89,212958.0
2021-04-14 11:00:00,39.89,39.9,39.75,39.82,178498.0,39.89,39.9,39.75,39.82,178498.0
2021-04-14 11:30:00,39.83,39.83,39.67,39.72,119730.0,39.83,39.83,39.67,39.72,119730.0
2021-04-14 12:00:00,39.71,39.74,39.66,39.7,117709.0,39.71,39.74,39.66,39.7,117709.0
2021-04-14 12:30:00,39.7,39.75,39.65,39.66,108082.0,39.7,39.75,39.65,39.66,108082.0
2021-04-14 13:00:00,39.66,39.76,39.65,39.75,92061.0,39.66,39.76,39.65,39.75,92061.0
2021-04-14 13:30:00,39.76,39.8,39.65,39.68,132161.0,39.76,39.8,39.65,39.68,132161.0
2021-04-14 14:00:00,39.68,39.69,39.62,39.68,212779.0,39.68,39.69,39.62,39.68,212779.0
2021-04-14 14:30:00,39.68,39.7,39.55,39.55,110758.0,39.68,39.7,39.55,39.55,110758.0
2021-04-14 15:00:00,39.55,39.69,39.55,39.68,157608.0,39.55,39.69,39.55,39.68,157608.0
2021-04-14 15:30:00,39.68,39.72,39.61,39.67,660033.0,39.68,39.72,39.61,39.67,660033.0
2021-04-15 09:30:00,39.88,40.46,39.84,40.45,898121.0,39.88,40.46,39.84,40.45,898121.0
2021-04-15 10:00:00,40.46,40.59,40.42,40.52,304048.0,40.46,40.59,40.42,40.52,304048.0
2021-04-15 10:30:00,40.52,40.77,40.52,40.77,620327.0,40.52,40.77,40.52,40.77,620327.0
2021-04-15 11:00:00,40.77,40.95,40.75,40.81,608786.0,40.77,40.95,40.75,40.81,608786.0
2021-04-15 11:30:00,40.8,40.83,40.6,40.63,627209.0,40.8,40.83,40.6,40.63,627209.0
2021-04-15 12:00:00,40.63,40.9,40.62,40.85,267768.0,40.63,40.9,40.62,40.85,267768.0
2021-04-15 12:30:00,40.85,40.96,40.78,40.92,444524.0,40.85,40.96,40.78,40.92,444524.0
2021-04-15 13:00:00,40.93,41.06,40.89,41.02,755817.0,40.93,41.06,40.89,41.02,755817.0
2021-04-15 13:30:00,41.02,41.04,40.88,40.89,281756.0,41.02,41.04,40.88,40.89,281756.0
2021-04-15 14:00:00,40.89,40.98,40.85,40.9,370842.0,40.89,40.98,40.85,40.9,370842.0
2021-04-15 14:30:00,40.91,40.95,40.84,40.9,209096.0,40.91,40.95,40.84,40.9,209096.0
2021-04-15 15:00:00,40.9,40.92,40.83,40.85,298991.0,40.9,40.92,40.83,40.85,298991.0
2021-04-15 15:30:00,40.85,40.9,40.78,40.87,1085489.0,40.85,40.9,40.78,40.87,1085489.0
2021-04-16 09:30:00,41.14,41.17,40.86,40.86,912405.0,41.14,41.17,40.86,40.86,912405.0
2021-04-16 10:00:00,40.86,40.9,40.59,40.69,749796.0,40.86,40.9,40.59,40.69,749796.0
2021-04-16 10:30:00,40.7,40.79,40.67,40.72,214159.0,40.7,40.79,40.67,40.72,214159.0
2021-04-16 11:00:00,40.73,40.75,40.64,40.7,197726.0,40.73,40.75,40.64,40.7,197726.0
2021-04-16 11:30:00,40.71,40.8,40.7,40.8,144645.0,40.71,40.8,40.7,40.8,144645.0
2021-04-16 12:00:00,40.8,40.86,40.71,40.77,263547.0,40.8,40.86,40.71,40.77,263547.0
2021-04-16 12:30:00,40.77,40.79,40.68,40.75,144216.0,40.77,40.79,40.68,40.75,144216.0
2021-04-16 13:00:00,40.75,40.86,40.74,40.83,150887.0,40.75,40.86,40.74,40.83,150887.0
2021-04-16 13:30:00,40.82,40.84,40.74,40.75,139070.0,40.82,40.84,40.74,40.75,139070.0
2021-04-16 14:00:00,40.75,40.86,40.75,40.85,270447.0,40.75,40.86,40.75,40.85,270447.0
2021-04-16 14:30:00,40.85,40.96,40.83,40.94,313791.0,40.85,40.96,40.83,40.94,313791.0
2021-04-16 15:00:00,40.93,41.08,40.93,41.08,473104.0,40.93,41.08,40.93,41.08,473104.0
2021-04-16 15:30:00,41.08,41.18,40.89,40.92,1080622.0,41.08,41.18,40.89,40.92,1080622.0
2021-04-19 09:30:00,40.79,40.82,40.52,40.67,335641.0,40.79,40.82,40.52,40.67,335641.0
2021-04-19 10:00:00,40.67,40.77,40.57,40.75,290667.0,40.67,40.77,40.57,40.75,290667.0
2021-04-19 10:30:00,40.76,40.76,40.61,40.68,221749.0,40.76,40.76,40.61,40.68,221749.0
2021-04-19 11:00:00,40.69,40.88,40.65,40.84,207369.0,40.69,40.88,40.65,40.84,207369.0
2021-04-19 11:30:00,40.83,40.86,40.75,40.78,119069.0,40.83,40.86,40.75,40.78,119069.0
2021-04-19 12:00:00,40.78,40.9,40.75,40.76,181517.0,40.78,40.9,40.75,40.76,181517.0
2021-04-19 12:30:00,40.77,40.85,40.75,40.82,118471.0,40.77,40.85,40.75,40.82,118471.0
2021-04-19 13:00:00,40.81,40.94,40.79,40.9,122637.0,40.81,40.94,40.79,40.9,122637.0
2021-04-19 13:30:00,40.91,40.97,40.72,40.74,253781.0,40.91,40.97,40.72,40.74,253781.0
2021-04-19 14:00:00,40.73,40.85,40.7,40.75,210721.0,40.73,40.85,40.7,40.75,210721.0
2021-04-19 14:30:00,40.74,40.88,40.72,40.85,259821.0,40.74,40.88,40.72,40.85,259821.0
2021-04-19 15:00:00,40.84,40.9,40.75,40.77,242572.0,40.84,40.9,40.75,40.77,242572.0
2021-04-19 15:30:00,40.77,40.88,40.75,40.88,589625.0,40.77,40.88,40.75,40.88,589625.0
2021-04-20 09:30:00,40.82,41.61,40.71,41.6,1111943.0,40.82,41.61,40.71,41.6,1111943.0
2021-04-20 10:00:00,41.59,41.73,41.3,41.4,934359.0,41.59,41.73,41.3,41.4,934359.0
2021-04-20 10:30:00,41.41,41.52,41.33,41.44,559839.0,41.41,41.52,41.33,41.44,559839.0
2021-04-20 11:00:00,41.43,41.44,41.33,41.4,241372.0,41.43,41.44,41.33,41.4,241372.0
2021-04-20 11:30:00,41.4,41.4,41.15,41.15,326940.0,41.4,41.4,41.15,41.15,326940.0
2021-04-20 12:00:00,41.15,41.23,41.02,41.02,698222.0,41.15,41.23,41.02,41.02,698222.0
2021-04-20 12:30:00,41.02,41.04,40.88,40.99,1222554.0,41.02,41.04,40.88,40.99,1222554.0
2021-04-20 13:00:00,40.99,41.29,40.97,41.27,717176.0,40.99,41.29,40.97,41.27,717176.0
2021-04-20 13:30:00,41.27,41.44,41.22,41.42,303567.0,41.27,41.44,41.22,41.42,303567.0
2021-04-20 14:00:00,41.43,41.44,41.29,41.32,234008.0,41.43,41.44,41.29,41.32,234008.0
2021-04-20 14:30:00,41.32,41.33,41.09,41.09,253944.0,41.32,41.33,41.09,41.09,253944.0
2021-04-20 15:00:00,41.1,41.16,41.07,41.1,370433.0,41.1,41.16,41.07,41.1,370433.0
2021-04-20 15:30:00,41.11,41.24,41.08,41.13,1247982.0,41.11,41.24,41.08,41.13,1247982.0
2021-04-21 09:30:00,41.14,41.98,41.0,41.97,998499.0,41.14,41.98,41.0,41.97,998499.0
2021-04-21 10:00:00,41.97,42.16,41.5,42.14,1362617.0,41.97,42.16,41.5,42.14,1362617.0
2021-04-21 10:30:00,42.15,42.36,42.12,42.3,754917.0,42.15,42.36,42.12,42.3,754917.0
2021-04-21 11:00:00,42.3,42.54,42.28,42.41,652271.0,42.3,42.54,42.28,42.41,652271.0
2021-04-21 11:30:00,42.41,42.51,42.3,42.51,722881.0,42.41,42.51,42.3,42.51,722881.0
2021-04-21 12:00:00,42.51,42.54,42.17,42.18,1131460.0,42.51,42.54,42.17,42.18,1131460.0
2021-04-21 12:30:00,42.17,42.38,42.16,42.37,300818.0,42.17,42.38,42.16,42.37,300818.0
2021-04-21 13:00:00,42.37,42.42,42.27,42.27,367477.0,42.37,42.42,42.27,42.27,367477.0
2021-04-21 13:30:00,42.27,42.3,41.97,41.98,1022547.0,42.27,42.3,41.97,41.98,1022547.0
2021-04-21 14:00:00,41.98,42.3,41.94,42.29,559520.0,41.98,42.3,41.94,42.29,559520.0
2021-04-21 14:30:00,42.28,42.29,42.18,42.23,383539.0,42.28,42.29,42.18,42.23,383539.0
2021-04-21 15:00:00,42.23,42.36,42.22,42.26,508685.0,42.23,42.36,42.22,42.26,508685.0
2021-04-21 15:30:00,42.26,42.45,42.23,42.32,2500118.0,42.26,42.45,42.23,42.32,2500118.0
2021-04-22 09:30:00,42.31,42.54,42.03,42.49,785796.0,42.31,42.54,42.03,42.49,785796.0
2021-04-22 10:00:00,42.49,42.54,42.27,42.43,367333.0,42.49,42.54,42.27,42.43,367333.0
2021-04-22 10:30:00,42.42,42.51,42.31,42.48,1330201.0,42.42,42.51,42.31,42.48,1330201.0
2021-04-22 11:00:00,42.48,42.63,42.47,42.57,358004.0,42.48,42.63,42.47,42.57,358004.0
2021-04-22 11:30:00,42.57,42.64,42.43,42.61,539209.0,42.57,42.64,42.43,42.61,539209.0
2021-04-22 12:00:00,42.61,42.72,42.58,42.69,634003.0,42.61,42.72,42.58,42.69,634003.0
2021-04-22 12:30:00,42.69,42.8,42.58,42.63,734845.0,42.69,42.8,42.58,42.63,734845.0
2021-04-22 13:00:00,42.63,42.7,42.44,42.61,1083399.0,42.63,42.7,42.44,42.61,1083399.0
2021-04-22 13:30:00,42.61,42.71,42.42,42.46,604883.0,42.61,42.71,42.42,42.46,604883.0
2021-04-22 14:00:00,42.45,42.67,42.4,42.67,552123.0,42.45,42.67,42.4,42.67,552123.0
2021-04-22 14:30:00,42.68,42.78,42.64,42.69,454518.0,42.68,42.78,42.64,42.69,454518.0
2021-04-22 15:00:00,42.69,42.72,42.56,42.59,473380.0,42.69,42.72,42.56,42.59,473380.0
2021-04-22 15:30:00,42.58,42.68,42.55,42.57,1059346.0,42.58,42.68,42.55,42.57,1059346.0
2021-04-23 09:30:00,42.6,42.92,42.58,42.86,476989.0,42.6,42.92,42.58,42.86,476989.0
2021-04-23 10:00:00,42.87,42.89,42.62,42.63,403408.0,42.87,42.89,42.62,42.63,403408.0
2021-04-23 10:30:00,42.63,42.79,42.59,42.74,603628.0,42.63,42.79,42.59,42.74,603628.0
2021-04-23 11:00:00,42.74,42.78,42.66,42.68,411150.0,42.74,42.78,42.66,42.68,411150.0
2021-04-23 11:30:00,42.69,42.78,42.59,42.71,451227.0,42.69,42.78,42.59,42.71,451227.0
2021-04-23 12:00:00,42.72,42.8,42.65,42.78,827106.0,42.72,42.8,42.65,42.78,827106.0
2021-04-23 12:30:00,42.78,42.92,42.77,42.86,398646.0,42.78,42.92,42.77,42.86,398646.0
2021-04-23 13:00:00,42.87,42.93,42.84,42.93,213696.0,42.87,42.93,42.84,42.93,213696.0
2021-04-23 13:30:00,42.93,42.93,42.78,42.9,389883.0,42.93,42.93,42.78,42.9,389883.0
2021-04-23 14:00:00,42.9,42.94,42.88,42.9,166987.0,42.9,42.94,42.88,42.9,166987.0
2021-04-23 14:30:00,42.9,42.92,42.87,42.91,172722.0,42.9,42.92,42.87,42.91,172722.0
2021-04-23 15:00:00,42.9,42.94,42.88,42.91,479781.0,42.9,42.94,42.88,42.91,479781.0
2021-04-23 15:30:00,42.91,42.91,42.63,42.73,2206168.0,42.91,42.91,42.63,42.73,2206168.0
2021-04-26 09:30:00,42.81,42.88,42.62,42.75,725038.0,42.81,42.88,42.62,42.75,725038.0
2021-04-26 10:00:00,42.75,42.91,42.7,42.79,487330.0,42.75,42.91,42.7,42.79,487330.0
2021-04-26 10:30:00,42.8,42.84,42.74,42.8,397519.0,42.8,42.84,42.74,42.8,397519.0
2021-04-26 11:00:00,42.79,42.81,42.64,42.66,422296.0,42.79,42.81,42.64,42.66,422296.0
2021-04-26 11:30:00,42.65,42.7,42.59,42.69,799002.0,42.65,42.7,42.59,42.69,799002.0
2021-04-26 12:00:00,42.68,42.71,42.6,42.68,628080.0,42.68,42.71,42.6,42.68,628080.0
2021-04-26 12:30:00,42.67,42.72,42.66,42.68,204195.0,42.67,42.72,42.66,42.68,204195.0
2021-04-26 13:00:00,42.68,42.73,42.62,42.67,313548.0,42.68,42.73,42.62,42.67,313548.0
2021-04-26 13:30:00,42.66,42.69,42.64,42.68,283254.0,42.66,42.69,42.64,42.68,283254.0
2021-04-26 14:00:00,42.68,42.69,42.63,42.68,364188.0,42.68,42.69,42.63,42.68,364188.0
2021-04-26 14:30:00,42.69,42.7,42.66,42.66,482595.0,42.69,42.7,42.66,42.66,482595.0
2021-04-26 15:00:00,42.66,42.67,42.48,42.48,1034649.0,42.66,42.67,42.48,42.48,1034649.0
2021-04-26 15:30:00,42.48,42.49,42.23,42.28,1981250.0,42.48,42.49,42.23,42.28,1981250.0
2021-04-27 09:30:00,41.99,42.12,41.59,42.01,891233.0,41.99,42.12,41.59,42.01,891233.0
2021-04-27 10:00:00,42.0,42.2,41.93,42.2,523897.0,42.0,42.2,41.93,42.2,523897.0
2021-04-27 10:30:00,42.2,42.28,42.15,42.16,216302.0,42.2,42.28,42.15,42.16,216302.0
2021-04-27 11:00:00,42.16,42.33,42.15,42.24,289130.0,42.16,42.33,42.15,42.24,289130.0
2021-04-27 11:30:00,42.23,42.32,42.1,42.29,219621.0,42.23,42.32,42.1,42.29,219621.0
2021-04-27 12:00:00,42.29,42.39,42.27,42.38,177499.0,42.29,42.39,42.27,42.38,177499.0
2021-04-27 12:30:00,42.37,42.58,42.34,42.58,566844.0,42.37,42.58,42.34,42.58,566844.0
2021-04-27 13:00:00,42.58,42.72,42.56,42.66,636610.0,42.58,42.72,42.56,42.66,636610.0
2021-04-27 13:30:00,42.66,42.76,42.62,42.66,523787.0,42.66,42.76,42.62,42.66,523787.0
2021-04-27 14:00:00,42.67,42.73,42.54,42.58,299130.0,42.67,42.73,42.54,42.58,299130.0
2021-04-27 14:30:00,42.58,42.62,42.51,42.54,242213.0,42.58,42.62,42.51,42.54,242213.0
2021-04-27 15:00:00,42.54,42.55,42.41,42.48,430593.0,42.54,42.55,42.41,42.48,430593.0
2021-04-27 15:30:00,42.48,42.55,42.37,42.38,997945.0,42.48,42.55,42.37,42.38,997945.0
2021-04-28 09:30:00,43.86,44.59,43.75,44.15,3270259.0,43.86,44.59,43.75,44.15,3270259.0
2021-04-28 10:00:00,44.15,44.54,43.98,44.4,1212809.0,44.15,44.54,43.98,44.4,1212809.0
2021-04-28 10:30:00,44.4,44.51,44.11,44.44,1417417.0,44.4,44.51,44.11,44.44,1417417.0
2021-04-28 11:00:00,44.44,44.54,44.33,44.52,782234.0,44.44,44.54,44.33,44.52,782234.0
2021-04-28 11:30:00,44.52,44.63,44.35,44.38,973943.0,44.52,44.63,44.35,44.38,973943.0
2021-04-28 12:00:00,44.38,44.49,44.31,44.33,614656.0,44.38,44.49,44.31,44.33,614656.0
2021-04-28 12:30:00,44.33,44.38,44.15,44.21,817437.0,44.33,44.38,44.15,44.21,817437.0
2021-04-28 13:00:00,44.21,44.24,44.06,44.15,490986.0,44.21,44.24,44.06,44.15,490986.0
2021-04-28 13:30:00,44.15,44.23,44.1,44.18,655438.0,44.15,44.23,44.1,44.18,655438.0
2021-04-28 14:00:00,44.17,44.4,44.15,44.27,347658.0,44.17,44.4,44.15,44.27,347658.0
2021-04-28 14:30:00,44.27,44.38,44.24,44.35,399977.0,44.27,44.38,44.24,44.35,399977.0
2021-04-28 15:00:00,44.35,44.38,44.23,44.28,596954.0,44.35,44.38,44.23,44.28,596954.0
2021-04-28 15:30:00,44.27,44.37,44.24,44.25,1942154.0,44.27,44.37,44.24,44.25,1942154.0
2021-04-29 09:30:00,44.28,44.3,43.63,43.9,1206963.0,44.28,44.3,43.63,43.9,1206963.0
2021-04-29 10:00:00,43.91,44.04,43.79,43.84,400901.0,43.91,44.04,43.79,43.84,400901.0
2021-04-29 10:30:00,43.84,43.96,43.78,43.89,661993.0,43.84,43.96,43.78,43.89,661993.0
2021-04-29 11:00:00,43.9,44.0,43.87,43.91,314731.0,43.9,44.0,43.87,43.91,314731.0
2021-04-29 11:30:00,43.92,43.92,43.8,43.83,245443.0,43.92,43.92,43.8,43.83,245443.0
2021-04-29 12:00:00,43.82,43.89,43.75,43.83,881392.0,43.82,43.89,43.75,43.83,881392.0
2021-04-29 12:30:00,43.84,44.0,43.82,43.99,263762.0,43.84,44.0,43.82,43.99,263762.0
2021-04-29 13:00:00,43.98,44.04,43.94,43.98,328193.0,43.98,44.04,43.94,43.98,328193.0
2021-04-29 13:30:00,43.98,44.02,43.93,44.01,227079.0,43.98,44.02,43.93,44.01,227079.0
2021-04-29 14:00:00,44.0,44.14,44.0,44.11,218133.0,44.0,44.14,44.0,44.11,218133.0
2021-04-29 14:30:00,44.11,44.25,44.1,44.21,448304.0,44.11,44.25,44.1,44.21,448304.0
2021-04-29 15:00:00,44.22,44.27,44.11,44.13,373613.0,44.22,44.27,44.11,44.13,373613.0
2021-04-29 15:30:00,44.13,44.21,44.08,44.1,1050453.0,44.13,44.21,44.08,44.1,1050453.0
2021-04-30 09:30:00,43.84,43.96,43.7,43.83,841389.0,43.84,43.96,43.7,43.83,841389.0
2021-04-30 10:00:00,43.84,43.85,43.56,43.62,562761.0,43.84,43.85,43.56,43.62,562761.0
2021-04-30 10:30:00,43.62,43.64,43.36,43.53,1766954.0,43.62,43.64,43.36,43.53,1766954.0
2021-04-30 11:00:00,43.52,43.54,43.42,43.45,849738.0,43.52,43.54,43.42,43.45,849738.0
2021-04-30 11:30:00,43.45,43.54,43.44,43.52,542814.0,43.45,43.54,43.44,43.52,542814.0
2021-04-30 12:00:00,43.52,43.6,43.49,43.52,345843.0,43.52,43.6,43.49,43.52,345843.0
2021-04-30 12:30:00,43.52,43.63,43.48,43.59,815245.0,43.52,43.63,43.48,43.59,815245.0
2021-04-30 13:00:00,43.59,43.61,43.51,43.57,266678.0,43.59,43.61,43.51,43.57,266678.0
2021-04-30 13:30:00,43.58,43.7,43.56,43.59,520868.0,43.58,43.7,43.56,43.59,520868.0
2021-04-30 14:00:00,43.59,43.64,43.55,43.61,335526.0,43.59,43.64,43.55,43.61,335526.0
2021-04-30 14:30:00,43.61,43.66,43.56,43.62,261988.0,43.61,43.66,43.56,43.62,261988.0
2021-04-30 15:00:00,43.63,43.71,43.58,43.68,404337.0,43.63,43.71,43.58,43.68,404337.0
2021-04-30 15:30:00,43.68,43.72,43.58,43.6,1577214.0,43.68,43.72,43.58,43.6,1577214.0
2021-05-03 09:30:00,43.6,43.79,43.46,43.54,731403.0,43.6,43.79,43.46,43.54,731403.0
2021-05-03 10:00:00,43.53,43.71,43.5,43.65,736112.0,43.53,43.71,43.5,43.65,736112.0
2021-05-03 10:30:00,43.65,43.71,43.6,43.64,467945.0,43.65,43.71,43.6,43.64,467945.0
2021-05-03 11:00:00,43.64,43.67,43.57,43.65,322008.0,43.64,43.67,43.57,43.65,322008.0
2021-05-03 11:30:00,43.65,43.76,43.63,43.69,286524.0,43.65,43.76,43.63,43.69,286524.0
2021-05-03 12:00:00,43.68,43.69,43.56,43.58,199300.0,43.68,43.69,43.56,43.58,199300.0
2021-05-03 12:30:00,43.58,43.64,43.56,43.63,153932.0,43.58,43.64,43.56,43.63,153932.0
2021-05-03 13:00:00,43.63,43.68,43.59,43.61,172432.0,43.63,43.68,43.59,43.61,172432.0
2021-05-03 13:30:00,43.61,43.62,43.55,43.58,205093.0,43.61,43.62,43.55,43.58,205093.0
2021-05-03 14:00:00,43.58,43.59,43.52,43.55,193129.0,43.58,43.59,43.52,43.55,193129.0
2021-05-03 14:30:00,43.55,43.55,43.44,43.52,537209.0,43.55,43.55,43.44,43.52,537209.0
2021-05-03 15:00:00,43.52,43.55,43.48,43.52,855540.0,43.52,43.55,43.48,43.52,855540.0
2021-05-03 15:30:00,43.52,43.63,43.5,43.63,1032762.0,43.52,43.63,43.5,43.63,1032762.0
2021-05-04 09:30:00,43.5,43.5,43.17,43.21,663206.0,43.5,43.5,43.17,43.21,663206.0
2021-05-04 10:00:00,43.21,43.34,43.15,43.23,482743.0,43.21,43.34,43.15,43.23,482743.0
2021-05-04 10:30:00,43.23,43.37,43.14,43.32,959928.0,43.23,43.37,43.14,43.32,959928.0
2021-05-04 11:00:00,43.32,43.32,43.17,43.26,366061.0,43.32,43.32,43.17,43.26,366061.0
2021-05-04 11:30:00,43.25,43.32,43.14,43.2,785331.0,43.25,43.32,43.14,43.2,785331.0
2021-05-04 12:00:00,43.19,43.24,43.13,43.19,693799.0,43.19,43.24,43.13,43.19,693799.0
2021-05-04 12:30:00,43.18,43.34,43.14,43.2,1477173.0,43.18,43.34,43.14,43.2,1477173.0
2021-05-04 13:00:00,43.2,43.23,43.12,43.22,320958.0,43.2,43.23,43.12,43.22,320958.0
2021-05-04 13:30:00,43.22,43.27,43.18,43.26,174344.0,43.22,43.27,43.18,43.26,174344.0
2021-05-04 14:00:00,43.27,43.31,43.19,43.2,196329.0,43.27,43.31,43.19,43.2,196329.0
2021-05-04 14:30:00,43.19,43.23,43.17,43.18,209719.0,43.19,43.23,43.17,43.18,209719.0
2021-05-04 15:00:00,43.17,43.19,43.09,43.16,370372.0,43.17,43.19,43.09,43.16,370372.0
2021-05-04 15:30:00,43.16,43.33,43.16,43.33,973740.0,43.16,43.33,43.16,43.33,973740.0
2021-05-05 09:30:00,43.47,43.67,43.23,43.35,672299.0,43.47,43.67,43.23,43.35,672299.0
2021-05-05 10:00:00,43.36,43.43,43.15,43.21,875254.0,43.36,43.43,43.15,43.21,875254.0
2021-05-05 10:30:00,43.21,43.26,43.07,43.21,309824.0,43.21,43.26,43.07,43.21,309824.0
2021-05-05 11:00:00,43.22,43.28,43.19,43.19,334963.0,43.22,43.28,43.19,43.19,334963.0
2021-05-05 11:30:00,43.2,43.27,43.19,43.19,299820.0,43.2,43.27,43.19,43.19,299820.0
2021-05-05 12:00:00,43.2,43.22,43.14,43.16,125656.0,43.2,43.22,43.14,43.16,125656.0
2021-05-05 12:30:00,43.16,43.29,43.15,43.23,292345.0,43.16,43.29,43.15,43.23,292345.0
2021-05-05 13:00:00,43.23,43.26,43.14,43.23,191644.0,43.23,43.26,43.14,43.23,191644.0
2021-05-05 13:30:00,43.23,43.4,43.23,43.37,172190.0,43.23,43.4,43.23,43.37,172190.0
2021-05-05 14:00:00,43.37,43.47,43.35,43.43,207792.0,43.37,43.47,43.35,43.43,207792.0
2021-05-05 14:30:00,43.43,43.44,43.34,43.35,142028.0,43.43,43.44,43.34,43.35,142028.0
2021-05-05 15:00:00,43.35,43.39,43.22,43.26,184842.0,43.35,43.39,43.22,43.26,184842.0
2021-05-05 15:30:00,43.25,43.25,43.05,43.09,1014523.0,43.25,43.25,43.05,43.09,1014523.0
2021-05-06 09:30:00,43.03,43.11,42.62,42.98,735791.0,43.03,43.11,42.62,42.98,735791.0
2021-05-06 10:00:00,42.98,42.99,42.72,42.74,399657.0,42.98,42.99,42.72,42.74,399657.0
2021-05-06 10:30:00,42.74,42.92,42.72,42.8,449859.0,42.74,42.92,42.72,42.8,449859.0
2021-05-06 11:00:00,42.8,42.83,42.68,42.82,257870.0,42.8,42.83,42.68,42.82,257870.0
2021-05-06 11:30:00,42.83,42.91,42.76,42.76,337221.0,42.83,42.91,42.76,42.76,337221.0
2021-05-06 12:00:00,42.76,42.93,42.76,42.91,272134.0,42.76,42.93,42.76,42.91,272134.0
2021-05-06 12:30:00,42.91,42.95,42.87,42.88,231246.0,42.91,42.95,42.87,42.88,231246.0
2021-05-06 13:00:00,42.88,42.89,42.79,42.8,165347.0,42.88,42.89,42.79,42.8,165347.0
2021-05-06 13:30:00,42.81,42.95,42.8,42.91,121975.0,42.81,42.95,42.8,42.91,121975.0
2021-05-06 14:00:00,42.91,42.96,42.82,42.84,395057.0,42.91,42.96,42.82,42.84,395057.0
2021-05-06 14:30:00,42.85,42.9,42.78,42.86,1078378.0,42.85,42.9,42.78,42.86,1078378.0
2021-05-06 15:00:00,42.86,42.93,42.76,42.84,355320.0,42.86,42.93,42.76,42.84,355320.0
2021-05-06 15:30:00,42.84,43.06,42.77,43.04,1506890.0,42.84,43.06,42.77,43.04,1506890.0
2021-05-07 09:30:00,43.1,43.66,42.99,43.52,444211.0,43.1,43.66,42.99,43.52,444211.0
2021-05-07 10:00:00,43.52,43.83,43.48,43.76,437520.0,43.52,43.83,43.48,43.76,437520.0
2021-05-07 10:30:00,43.76,43.83,43.67,43.68,404231.0,43.76,43.83,43.67,43.68,404231.0
2021-05-07 11:00:00,43.68,43.69,43.49,43.52,211138.0,43.68,43.69,43.49,43.52,211138.0
2021-05-07 11:30:00,43.52,43.58,43.45,43.45,265820.0,43.52,43.58,43.45,43.45,265820.0
2021-05-07 12:00:00,43.45,43.47,43.25,43.27,257056.0,43.45,43.47,43.25,43.27,257056.0
2021-05-07 12:30:00,43.27,43.29,43.17,43.2,228373.0,43.27,43.29,43.17,43.2,228373.0
2021-05-07 13:00:00,43.2,43.24,43.05,43.07,157800.0,43.2,43.24,43.05,43.07,157800.0
2021-05-07 13:30:00,43.07,43.21,43.06,43.2,137523.0,43.07,43.21,43.06,43.2,137523.0
2021-05-07 14:00:00,43.2,43.28,43.12,43.21,162143.0,43.2,43.28,43.12,43.21,162143.0
2021-05-07 14:30:00,43.21,43.21,43.11,43.15,135148.0,43.21,43.21,43.11,43.15,135148.0
2021-05-07 15:00:00,43.15,43.22,43.12,43.18,206791.0,43.15,43.22,43.12,43.18,206791.0
2021-05-07 15:30:00,43.18,43.2,43.08,43.13,731723.0,43.18,43.2,43.08,43.13,731723.0
2021-05-10 09:30:00,43.16,43.3,43.08,43.23,353285.0,43.16,43.3,43.08,43.23,353285.0
2021-05-10 10:00:00,43.22,43.33,43.14,43.32,268100.0,43.22,43.33,43.14,43.32,268100.0
2021-05-10 10:30:00,43.32,43.39,43.23,43.38,234716.0,43.32,43.39,43.23,43.38,234716.0
2021-05-10 11:00:00,43.38,43.45,43.34,43.4,191603.0,43.38,43.45,43.34,43.4,191603.0
2021-05-10 11:30:00,43.4,43.49,43.36,43.48,200834.0,43.4,43.49,43.36,43.48,200834.0
2021-05-10 12:00:00,43.48,43.6,43.47,43.52,275400.0,43.48,43.6,43.47,43.52,275400.0
2021-05-10 12:30:00,43.53,43.54,43.43,43.44,178497.0,43.53,43.54,43.43,43.44,178497.0
2021-05-10 13:00:00,43.44,43.54,43.43,43.51,154758.0,43.44,43.54,43.43,43.51,154758.0
2021-05-10 13:30:00,43.51,43.61,43.49,43.55,206067.0,43.51,43.61,43.49,43.55,206067.0
2021-05-10 14:00:00,43.55,43.56,43.27,43.3,683716.0,43.55,43.56,43.27,43.3,683716.0
2021-05-10 14:30:00,43.3,43.37,43.24,43.37,285726.0,43.3,43.37,43.24,43.37,285726.0
2021-05-10 15:00:00,43.36,43.39,43.25,43.34,370718.0,43.36,43.39,43.25,43.34,370718.0
2021-05-10 15:30:00,43.33,43.4,43.2,43.26,978607.0,43.33,43.4,43.2,43.26,978607.0
2021-05-11 09:30:00,43.15,43.22,42.97,43.22,667854.0,43.15,43.22,42.97,43.22,667854.0
2021-05-11 10:00:00,43.22,43.38,43.19,43.26,393343.0,43.22,43.38,43.19,43.26,393343.0
2021-05-11 10:30:00,43.26,43.26,43.09,43.18,603060.0,43.26,43.26,43.09,43.18,603060.0
2021-05-11 11:00:00,43.17,43.2,42.98,43.19,1064776.0,43.17,43.2,42.98,43.19,1064776.0
2021-05-11 11:30:00,43.18,43.23,43.01,43.03,1467255.0,43.18,43.23,43.01,43.03,1467255.0
2021-05-11 12:00:00,43.03,43.06,42.86,42.89,316563.0,43.03,43.06,42.86,42.89,316563.0
2021-05-11 12:30:00,42.88,42.97,42.86,42.89,264680.0,42.88,42.97,42.86,42.89,264680.0
2021-05-11 13:00:00,42.89,42.95,42.78,42.86,1135446.0,42.89,42.95,42.78,42.86,1135446.0
2021-05-11 13:30:00,42.87,42.94,42.77,42.89,382459.0,42.87,42.94,42.77,42.89,382459.0
2021-05-11 14:00:00,42.9,42.9,42.64,42.66,355758.0,42.9,42.9,42.64,42.66,355758.0
2021-05-11 14:30:00,42.66,42.67,42.51,42.55,350920.0,42.66,42.67,42.51,42.55,350920.0
2021-05-11 15:00:00,42.55,42.6,42.49,42.53,1087624.0,42.55,42.6,42.49,42.53,1087624.0
2021-05-11 15:30:00,42.53,42.58,42.37,42.53,1331704.0,42.53,42.58,42.37,42.53,1331704.0
2021-05-12 09:30:00,42.34,42.34,41.85,41.94,661122.0,42.34,42.34,41.85,41.94,661122.0
2021-05-12 10:00:00,41.94,41.96,41.68,41.68,722674.0,41.94,41.96,41.68,41.68,722674.0
2021-05-12 10:30:00,41.69,41.75,41.46,41.52,721059.0,41.69,41.75,41.46,41.52,721059.0
2021-05-12 11:00:00,41.51,41.59,41.36,41.44,513717.0,41.51,41.59,41.36,41.44,513717.0
2021-05-12 11:30:00,41.44,41.6,41.39,41.42,420450.0,41.44,41.6,41.39,41.42,420450.0
2021-05-12 12:00:00,41.43,41.54,41.4,41.52,308471.0,41.43,41.54,41.4,41.52,308471.0
2021-05-12 12:30:00,41.51,41.73,41.5,41.63,800029.0,41.51,41.73,41.5,41.63,800029.0
2021-05-12 13:00:00,41.63,41.77,41.6,41.62,681732.0,41.63,41.77,41.6,41.62,681732.0
2021-05-12 13:30:00,41.62,41.67,41.58,41.61,388433.0,41.62,41.67,41.58,41.61,388433.0
2021-05-12 14:00:00,41.62,41.67,41.43,41.45,328937.0,41.62,41.67,41.43,41.45,328937.0
2021-05-12 14:30:00,41.45,41.65,41.39,41.61,317828.0,41.45,41.65,41.39,41.61,317828.0
2021-05-12 15:00:00,41.6,41.6,41.37,41.4,391596.0,41.6,41.6,41.37,41.4,391596.0
2021-05-12 15:30:00,41.4,41.42,41.23,41.35,1512070.0,41.4,41.42,41.23,41.35,1512070.0
2021-05-13 09:30:00,41.51,41.81,41.4,41.54,643237.0,41.51,41.81,41.4,41.54,643237.0
2021-05-13 10:00:00,41.54,41.86,41.51,41.82,195731.0,41.54,41.86,41.51,41.82,195731.0
2021-05-13 10:30:00,41.82,41.88,41.63,41.81,211292.0,41.82,41.88,41.63,41.81,211292.0
2021-05-13 11:00:00,41.82,41.85,41.72,41.77,177970.0,41.82,41.85,41.72,41.77,177970.0
2021-05-13 11:30:00,41.77,41.86,41.74,41.75,199403.0,41.77,41.86,41.74,41.75,199403.0
2021-05-13 12:00:00,41.75,41.8,41.66,41.68,133340.0,41.75,41.8,41.66,41.68,133340.0
2021-05-13 12:30:00,41.69,41.73,41.55,41.56,120064.0,41.69,41.73,41.55,41.56,120064.0
2021-05-13 13:00:00,41.56,41.6,41.39,41.44,189663.0,41.56,41.6,41.39,41.44,189663.0
2021-05-13 13:30:00,41.44,41.48,41.32,41.37,204186.0,41.44,41.48,41.32,41.37,204186.0
2021-05-13 14:00:00,41.36,41.57,41.35,41.57,165848.0,41.36,41.57,41.35,41.57,165848.0
2021-05-13 14:30:00,41.56,41.73,41.55,41.67,294469.0,41.56,41.73,41.55,41.67,294469.0
2021-05-13 15:00:00,41.67,41.86,41.66,41.85,607985.0,41.67,41.86,41.66,41.85,607985.0
2021-05-13 15:30:00,41.85,41.87,41.6,41.6,797160.0,41.85,41.87,41.6,41.6,797160.0
2021-05-14 09:30:00,41.84,42.04,41.65,41.76,553687.0,41.84,42.04,41.65,41.76,553687.0
2021-05-14 10:00:00,41.78,41.94,41.73,41.84,359339.0,41.78,41.94,41.73,41.84,359339.0
2021-05-14 10:30:00,41.85,41.9,41.72,41.8,295902.0,41.85,41.9,41.72,41.8,295902.0
2021-05-14 11:00:00,41.8,41.85,41.75,41.75,130279.0,41.8,41.85,41.75,41.75,130279.0
2021-05-14 11:30:00,41.76,41.8,41.72,41.74,116845.0,41.76,41.8,41.72,41.74,116845.0
2021-05-14 12:00:00,41.75,41.83,41.72,41.83,151163.0,41.75,41.83,41.72,41.83,151163.0
2021-05-14 12:30:00,41.83,41.84,41.74,41.79,143131.0,41.83,41.84,41.74,41.79,143131.0
2021-05-14 13:00:00,41.8,41.8,41.72,41.76,145727.0,41.8,41.8,41.72,41.76,145727.0
2021-05-14 13:30:00,41.76,41.81,41.74,41.75,183760.0,41.76,41.81,41.74,41.75,183760.0
2021-05-14 14:00:00,41.75,41.77,41.65,41.66,236012.0,41.75,41.77,41.65,41.66,236012.0
2021-05-14 14:30:00,41.66,41.71,41.64,41.65,165167.0,41.66,41.71,41.64,41.65,165167.0
2021-05-14 15:00:00,41.65,41.67,41.57,41.63,220200.0,41.65,41.67,41.57,41.63,220200.0
2021-05-14 15:30:00,41.64,41.64,41.54,41.55,735897.0,41.64,41.64,41.54,41.55,735897.0
2021-05-17 09:30:00,41.5,41.63,41.23,41.51,510583.0,41.5,41.63,41.23,41.51,510583.0
2021-05-17 10:00:00,41.5,41.52,41.37,41.37,401481.0,41.5,41.52,41.37,41.37,401481.0
2021-05-17 10:30:00,41.38,41.63,41.35,41.57,359525.0,41.38,41.63,41.35,41.57,359525.0
2021-05-17 11:00:00,41.57,41.67,41.52,41.58,236812.0,41.57,41.67,41.52,41.58,236812.0
2021-05-17 11:30:00,41.58,41.6,41.53,41.57,195733.0,41.58,41.6,41.53,41.57,195733.0
2021-05-17 12:00:00,41.57,41.7,41.55,41.69,113360.0,41.57,41.7,41.55,41.69,113360.0
2021-05-17 12:30:00,41.68,41.7,41.63,41.64,140273.0,41.68,41.7,41.63,41.64,140273.0
2021-05-17 13:00:00,41.64,41.65,41.51,41.51,183353.0,41.64,41.65,41.51,41.51,183353.0
2021-05-17 13:30:00,41.51,41.56,41.48,41.55,200703.0,41.51,41.56,41.48,41.55,200703.0
2021-05-17 14:00:00,41.55,41.69,41.53,41.68,267004.0,41.55,41.69,41.53,41.68,267004.0
2021-05-17 14:30:00,41.68,41.75,41.66,41.75,173889.0,41.68,41.75,41.66,41.75,173889.0
2021-05-17 15:00:00,41.75,41.82,41.7,41.72,241780.0,41.75,41.82,41.7,41.72,241780.0
2021-05-17 15:30:00,41.72,41.76,41.66,41.72,961779.0,41.72,41.76,41.66,41.72,961779.0
2021-05-18 09:30:00,41.73,41.93,41.66,41.77,304106.0,41.73,41.93,41.66,41.77,304106.0
2021-05-18 10:00:00,41.76,41.96,41.71,41.95,246853.0,41.76,41.96,41.71,41.95,246853.0
2021-05-18 10:30:00,41.95,41.96,41.85,41.87,340883.0,41.95,41.96,41.85,41.87,340883.0
2021-05-18 11:00:00,41.88,41.95,41.83,41.9,209191.0,41.88,41.95,41.83,41.9,209191.0
2021-05-18 11:30:00,41.91,41.92,41.82,41.87,174885.0,41.91,41.92,41.82,41.87,174885.0
2021-05-18 12:00:00,41.87,42.05,41.86,42.05,202006.0,41.87,42.05,41.86,42.05,202006.0
2021-05-18 12:30:00,42.05,42.13,42.02,42.09,295301.0,42.05,42.13,42.02,42.09,295301.0
2021-05-18 13:00:00,42.1,42.19,42.1,42.12,157639.0,42.1,42.19,42.1,42.12,157639.0
2021-05-18 13:30:00,42.12,42.14,42.02,42.02,342852.0,42.12,42.14,42.02,42.02,342852.0
2021-05-18 14:00:00,42.02,42.08,41.97,41.99,217955.0,42.02,42.08,41.97,41.99,217955.0
2021-05-18 14:30:00,41.99,42.02,41.9,42.0,180456.0,41.99,42.02,41.9,42.0,180456.0
2021-05-18 15:00:00,42.0,42.0,41.91,41.93,158403.0,42.0,42.0,41.91,41.93,158403.0
2021-05-18 15:30:00,41.92,41.98,41.75,41.77,623709.0,41.92,41.98,41.75,41.77,623709.0
2021-05-19 09:30:00,41.26,41.44,41.13,41.33,400786.0,41.26,41.44,41.13,41.33,400786.0
2021-05-19 10:00:00,41.33,41.41,41.21,41.39,430889.0,41.33,41.41,41.21,41.39,430889.0
2021-05-19 10:30:00,41.39,41.46,41.18,41.39,266221.0,41.39,41.46,41.18,41.39,266221.0
2021-05-19 11:00:00,41.39,41.42,41.3,41.37,162430.0,41.39,41.42,41.3,41.37,162430.0
2021-05-19 11:30:00,41.36,41.36,41.18,41.28,151436.0,41.36,41.36,41.18,41.28,151436.0
2021-05-19 12:00:00,41.29,41.36,41.27,41.3,102939.0,41.29,41.36,41.27,41.3,102939.0
2021-05-19 12:30:00,41.3,41.37,41.28,41.35,138065.0,41.3,41.37,41.28,41.35,138065.0
2021-05-19 13:00:00,41.36,41.48,41.35,41.48,183119.0,41.36,41.48,41.35,41.48,183119.0
2021-05-19 13:30:00,41.47,41.5,41.37,41.42,224930.0,41.47,41.5,41.37,41.42,224930.0
2021-05-19 14:00:00,41.41,41.46,41.2,41.3,296253.0,41.41,41.46,41.2,41.3,296253.0
2021-05-19 14:30:00,41.31,41.35,41.04,41.14,428271.0,41.31,41.35,41.04,41.14,428271.0
2021-05-19 15:00:00,41.14,41.35,41.07,41.33,311117.0,41.14,41.35,41.07,41.33,311117.0
2021-05-19 15:30:00,41.33,41.44,41.25,41.44,971763.0,41.33,41.44,41.25,41.44,971763.0
2021-05-20 09:30:00,41.36,41.65,41.23,41.51,313848.0,41.36,41.65,41.23,41.51,313848.0
2021-05-20 10:00:00,41.52,41.62,41.48,41.61,240266.0,41.52,41.62,41.48,41.61,240266.0
2021-05-20 10:30:00,41.6,41.71,41.59,41.7,105429.0,41.6,41.71,41.59,41.7,105429.0
2021-05-20 11:00:00,41.71,41.84,41.7,41.84,171361.0,41.71,41.84,41.7,41.84,171361.0
2021-05-20 11:30:00,41.84,42.09,41.83,42.07,298669.0,41.84,42.09,41.83,42.07,298669.0
2021-05-20 12:00:00,42.07,42.28,42.04,42.23,443877.0,42.07,42.28,42.04,42.23,443877.0
2021-05-20 12:30:00,42.23,42.24,42.08,42.11,362381.0,42.23,42.24,42.08,42.11,362381.0
2021-05-20 13:00:00,42.11,42.14,42.06,42.11,127113.0,42.11,42.14,42.06,42.11,127113.0
2021-05-20 13:30:00,42.11,42.12,42.01,42.05,94440.0,42.11,42.12,42.01,42.05,94440.0
2021-05-20 14:00:00,42.05,42.07,41.93,41.97,107174.0,42.05,42.07,41.93,41.97,107174.0
2021-05-20 14:30:00,41.97,42.0,41.91,41.94,131062.0,41.97,42.0,41.91,41.94,131062.0
2021-05-20 15:00:00,41.94,42.08,41.89,42.07,238161.0,41.94,42.08,41.89,42.07,238161.0
2021-05-20 15:30:00,42.07,42.07,41.9,41.93,645147.0,42.07,42.07,41.9,41.93,645147.0
2021-05-21 09:30:00,42.14,42.59,42.07,42.57,621718.0,42.14,42.59,42.07,42.57,621718.0
2021-05-21 10:00:00,42.57,42.58,42.42,42.43,196217.0,42.57,42.58,42.42,42.43,196217.0
2021-05-21 10:30:00,42.43,42.6,42.41,42.59,304563.0,42.43,42.6,42.41,42.59,304563.0
2021-05-21 11:00:00,42.6,42.64,42.56,42.6,302064.0,42.6,42.64,42.56,42.6,302064.0
2021-05-21 11:30:00,42.59,42.6,42.48,42.52,188041.0,42.59,42.6,42.48,42.52,188041.0
2021-05-21 12:00:00,42.51,42.56,42.35,42.38,120800.0,42.51,42.56,42.35,42.38,120800.0
2021-05-21 12:30:00,42.37,42.49,42.34,42.37,296488.0,42.37,42.49,42.34,42.37,296488.0
2021-05-21 13:00:00,42.38,42.42,42.34,42.39,97059.0,42.38,42.42,42.34,42.39,97059.0
2021-05-21 13:30:00,42.4,42.51,42.39,42.39,275196.0,42.4,42.51,42.39,42.39,275196.0
2021-05-21 14:00:00,42.39,42.45,42.32,42.33,166336.0,42.39,42.45,42.32,42.33,166336.0
2021-05-21 14:30:00,42.34,42.36,42.24,42.25,323300.0,42.34,42.36,42.24,42.25,323300.0
2021-05-21 15:00:00,42.25,42.34,42.23,42.29,252400.0,42.25,42.34,42.23,42.29,252400.0
2021-05-21 15:30:00,42.3,42.3,42.08,42.11,767835.0,42.3,42.3,42.08,42.11,767835.0
2021-05-24 09:30:00,42.37,42.56,42.2,42.56,428965.0,42.37,42.56,42.2,42.56,428965.0
2021-05-24 10:00:00,42.57,42.7,42.42,42.68,714778.0,42.57,42.7,42.42,42.68,714778.0
2021-05-24 10:30:00,42.67,42.75,42.59,42.73,230634.0,42.67,42.75,42.59,42.73,230634.0
2021-05-24 11:00:00,42.73,42.77,42.63,42.73,453222.0,42.73,42.77,42.63,42.73,453222.0
2021-05-24 11:30:00,42.74,42.78,42.67,42.71,194744.0,42.74,42.78,42.67,42.71,194744.0
2021-05-24 12:00:00,42.72,42.82,42.71,42.76,346878.0,42.72,42.82,42.71,42.76,346878.0
2021-05-24 12:30:00,42.76,42.91,42.75,42.83,993200.0,42.76,42.91,42.75,42.83,993200.0
2021-05-24 13:00:00,42.83,42.9,42.76,42.86,381982.0,42.83,42.9,42.76,42.86,381982.0
2021-05-24 13:30:00,42.86,42.91,42.79,42.9,354172.0,42.86,42.91,42.79,42.9,354172.0
2021-05-24 14:00:00,42.89,42.98,42.88,42.97,439101.0,42.89,42.98,42.88,42.97,439101.0
2021-05-24 14:30:00,42.97,42.97,42.88,42.96,398247.0,42.97,42.97,42.88,42.96,398247.0
2021-05-24 15:00:00,42.96,42.96,42.82,42.84,323824.0,42.96,42.96,42.82,42.84,323824.0
2021-05-24 15:30:00,42.83,42.87,42.76,42.81,943270.0,42.83,42.87,42.76,42.81,943270.0
2021-05-25 09:30:00,43.01,43.21,42.68,42.89,657720.0,43.01,43.21,42.68,42.89,657720.0
2021-05-25 10:00:00,42.89,43.01,42.86,42.91,308052.0,42.89,43.01,42.86,42.91,308052.0
2021-05-25 10:30:00,42.91,43.03,42.89,42.98,269158.0,42.91,43.03,42.89,42.98,269158.0
2021-05-25 11:00:00,42.98,43.02,42.96,43.01,214843.0,42.98,43.02,42.96,43.01,214843.0
2021-05-25 11:30:00,43.0,43.08,42.98,43.08,227223.0,43.0,43.08,42.98,43.08,227223.0
2021-05-25 12:00:00,43.07,43.29,43.06,43.27,314582.0,43.07,43.29,43.06,43.27,314582.0
2021-05-25 12:30:00,43.27,43.34,43.17,43.23,411469.0,43.27,43.34,43.17,43.23,411469.0
2021-05-25 13:00:00,43.22,43.22,43.06,43.12,233645.0,43.22,43.22,43.06,43.12,233645.0
2021-05-25 13:30:00,43.12,43.15,43.02,43.05,216645.0,43.12,43.15,43.02,43.05,216645.0
2021-05-25 14:00:00,43.05,43.05,42.98,43.02,221627.0,43.05,43.05,42.98,43.02,221627.0
2021-05-25 14:30:00,43.02,43.04,42.98,43.0,164503.0,43.02,43.04,42.98,43.0,164503.0
2021-05-25 15:00:00,43.0,43.03,42.94,43.02,287816.0,43.0,43.03,42.94,43.02,287816.0
2021-05-25 15:30:00,43.03,43.09,42.97,43.04,916754.0,43.03,43.09,42.97,43.04,916754.0
2021-05-26 09:30:00,41.52,42.35,41.05,41.54,2138924.0,41.52,42.35,41.05,41.54,2138924.0
2021-05-26 10:00:00,41.54,41.89,41.52,41.68,1045002.0,41.54,41.89,41.52,41.68,1045002.0
2021-05-26 10:30:00,41.68,41.79,41.52,41.54,478756.0,41.68,41.79,41.52,41.54,478756.0
2021-05-26 11:00:00,41.54,41.87,41.53,41.87,550589.0,41.54,41.87,41.53,41.87,550589.0
2021-05-26 11:30:00,41.87,41.97,41.8,41.84,457760.0,41.87,41.97,41.8,41.84,457760.0
2021-05-26 12:00:00,41.84,41.85,41.62,41.62,289621.0,41.84,41.85,41.62,41.62,289621.0
2021-05-26 12:30:00,41.62,41.78,41.62,41.73,379005.0,41.62,41.78,41.62,41.73,379005.0
2021-05-26 13:00:00,41.74,41.83,41.73,41.77,279812.0,41.74,41.83,41.73,41.77,279812.0
2021-05-26 13:30:00,41.77,41.81,41.71,41.74,295738.0,41.77,41.81,41.71,41.74,295738.0
2021-05-26 14:00:00,41.73,41.86,41.73,41.86,291501.0,41.73,41.86,41.73,41.86,291501.0
2021-05-26 14:30:00,41.85,41.87,41.7,41.73,388371.0,41.85,41.87,41.7,41.73,388371.0
2021-05-26 15:00:00,41.73,41.91,41.72,41.89,418204.0,41.73,41.91,41.72,41.89,418204.0
2021-05-26 15:30:00,41.89,41.92,41.83,41.84,1394765.0,41.89,41.92,41.83,41.84,1394765.0
2021-05-27 09:30:00,42.05,42.23,41.88,42.09,577547.0,42.05,42.23,41.88,42.09,577547.0
2021-05-27 10:00:00,42.1,42.17,42.05,42.13,359093.0,42.1,42.17,42.05,42.13,359093.0
2021-05-27 10:30:00,42.13,42.21,42.07,42.13,463285.0,42.13,42.21,42.07,42.13,463285.0
2021-05-27 11:00:00,42.13,42.17,41.96,41.96,669574.0,42.13,42.17,41.96,41.96,669574.0
2021-05-27 11:30:00,41.96,42.1,41.93,42.09,219631.0,41.96,42.1,41.93,42.09,219631.0
2021-05-27 12:00:00,42.09,42.09,42.01,42.07,110562.0,42.09,42.09,42.01,42.07,110562.0
2021-05-27 12:30:00,42.07,42.16,42.06,42.08,149049.0,42.07,42.16,42.06,42.08,149049.0
2021-05-27 13:00:00,42.08,42.1,42.02,42.06,182375.0,42.08,42.1,42.02,42.06,182375.0
2021-05-27 13:30:00,42.06,42.08,41.94,41.95,135679.0,42.06,42.08,41.94,41.95,135679.0
2021-05-27 14:00:00,41.94,41.95,41.78,41.9,236063.0,41.94,41.95,41.78,41.9,236063.0
2021-05-27 14:30:00,41.91,41.93,41.83,41.87,228842.0,41.91,41.93,41.83,41.87,228842.0
2021-05-27 15:00:00,41.88,41.92,41.82,41.89,263066.0,41.88,41.92,41.82,41.89,263066.0
2021-05-27 15:30:00,41.89,42.05,41.88,41.96,1387553.0,41.89,42.05,41.88,41.96,1387553.0
2021-05-28 09:30:00,42.36,42.86,42.08,42.7,623750.0,42.36,42.86,42.08,42.7,623750.0
2021-05-28 10:00:00,42.69,42.86,42.65,42.76,271795.0,42.69,42.86,42.65,42.76,271795.0
2021-05-28 10:30:00,42.77,42.85,42.61,42.66,196971.0,42.77,42.85,42.61,42.66,196971.0
2021-05-28 11:00:00,42.66,42.69,42.59,42.64,164089.0,42.66,42.69,42.59,42.64,164089.0
2021-05-28 11:30:00,42.64,42.83,42.63,42.74,311786.0,42.64,42.83,42.63,42.74,311786.0
2021-05-28 12:00:00,42.74,42.74,42.64,42.66,138443.0,42.74,42.74,42.64,42.66,138443.0
2021-05-28 12:30:00,42.66,42.77,42.65,42.72,201998.0,42.66,42.77,42.65,42.72,201998.0
2021-05-28 13:00:00,42.72,42.74,42.63,42.64,184378.0,42.72,42.74,42.63,42.64,184378.0
2021-05-28 13:30:00,42.63,42.65,42.61,42.61,146245.0,42.63,42.65,42.61,42.61,146245.0
2021-05-28 14:00:00,42.62,42.64,42.56,42.63,184039.0,42.62,42.64,42.56,42.63,184039.0
2021-05-28 14:30:00,42.63,42.67,42.56,42.56,186032.0,42.63,42.67,42.56,42.56,186032.0
2021-05-28 15:00:00,42.57,42.59,42.5,42.59,248316.0,42.57,42.59,42.5,42.59,248316.0
2021-05-28 15:30:00,42.59,42.64,42.52,42.57,1011011.0,42.59,42.64,42.52,42.57,1011011.0
2021-06-01 09:30:00,42.82,42.85,42.57,42.69,744738.0,42.82,42.85,42.57,42.69,744738.0
2021-06-01 10:00:00,42.69,42.8,42.5,42.58,416363.0,42.69,42.8,42.5,42.58,416363.0
2021-06-01 10:30:00,42.58,42.81,42.57,42.8,514043.0,42.58,42.81,42.57,42.8,514043.0
2021-06-01 11:00:00,42.8,42.91,42.74,42.84,395292.0,42.8,42.91,42.74,42.84,395292.0
2021-06-01 11:30:00,42.84,43.01,42.81,42.91,386689.0,42.84,43.01,42.81,42.91,386689.0
2021-06-01 12:00:00,42.92,43.01,42.9,42.98,294267.0,42.92,43.01,42.9,42.98,294267.0
2021-06-01 12:30:00,42.98,43.02,42.9,42.91,292114.0,42.98,43.02,42.9,42.91,292114.0
2021-06-01 13:00:00,42.9,42.99,42.84,42.98,293443.0,42.9,42.99,42.84,42.98,293443.0
2021-06-01 13:30:00,42.98,43.1,42.96,43.09,296431.0,42.98,43.1,42.96,43.09,296431.0
2021-06-01 14:00:00,43.08,43.16,43.08,43.14,258185.0,43.08,43.16,43.08,43.14,258185.0
2021-06-01 14:30:00,43.14,43.19,43.12,43.18,235805.0,43.14,43.19,43.12,43.18,235805.0
2021-06-01 15:00:00,43.18,43.2,43.08,43.09,325260.0,43.18,43.2,43.08,43.09,325260.0
2021-06-01 15:30:00,43.09,43.1,42.92,42.94,1431379.0,43.09,43.1,42.92,42.94,1431379.0
2021-06-02 09:30:00,43.0,43.06,42.59,42.75,665235.0,43.0,43.06,42.59,42.75,665235.0
2021-06-02 10:00:00,42.75,42.78,42.49,42.49,576270.0,42.75,42.78,42.49,42.49,576270.0
2021-06-02 10:30:00,42.5,42.5,42.29,42.44,514975.0,42.5,42.5,42.29,42.44,514975.0
2021-06-02 11:00:00,42.44,42.5,42.23,42.27,323168.0,42.44,42.5,42.23,42.27,323168.0
2021-06-02 11:30:00,42.26,42.27,42.07,42.08,400532.0,42.26,42.27,42.07,42.08,400532.0
2021-06-02 12:00:00,42.08,42.16,42.01,42.03,346317.0,42.08,42.16,42.01,42.03,346317.0
2021-06-02 12:30:00,42.03,42.11,41.94,42.03,497731.0,42.03,42.11,41.94,42.03,497731.0
2021-06-02 13:00:00,42.03,42.03,41.73,41.73,679790.0,42.03,42.03,41.73,41.73,679790.0
2021-06-02 13:30:00,41.74,41.81,41.69,41.73,408585.0,41.74,41.81,41.69,41.73,408585.0
2021-06-02 14:00:00,41.72,41.73,41.59,41.63,262859.0,41.72,41.73,41.59,41.63,262859.0
2021-06-02 14:30:00,41.63,41.72,41.6,41.67,521488.0,41.63,41.72,41.6,41.67,521488.0
2021-06-02 15:00:00,41.68,41.71,41.59,41.65,480725.0,41.68,41.71,41.59,41.65,480725.0
2021-06-02 15:30:00,41.64,41.74,41.55,41.61,1280509.0,41.64,41.74,41.55,41.61,1280509.0
2021-06-03 09:30:00,41.36,41.54,40.87,40.88,571812.0,41.36,41.54,40.87,40.88,571812.0
2021-06-03 10:00:00,40.9,41.17,40.9,41.02,542628.0,40.9,41.17,40.9,41.02,542628.0
2021-06-03 10:30:00,41.02,41.25,41.01,41.25,283412.0,41.02,41.25,41.01,41.25,283412.0
2021-06-03 11:00:00,41.24,41.33,41.15,41.19,364948.0,41.24,41.33,41.15,41.19,364948.0
2021-06-03 11:30:00,41.18,41.21,41.11,41.19,191444.0,41.18,41.21,41.11,41.19,191444.0
2021-06-03 12:00:00,41.2,41.23,41.14,41.19,174455.0,41.2,41.23,41.14,41.19,174455.0
2021-06-03 12:30:00,41.19,41.28,41.18,41.21,137404.0,41.19,41.28,41.18,41.21,137404.0
2021-06-03 13:00:00,41.21,41.32,41.16,41.3,187066.0,41.21,41.32,41.16,41.3,187066.0
2021-06-03 13:30:00,41.29,41.43,41.27,41.42,187535.0,41.29,41.43,41.27,41.42,187535.0
2021-06-03 14:00:00,41.43,41.51,41.41,41.47,235876.0,41.43,41.51,41.41,41.47,235876.0
2021-06-03 14:30:00,41.47,41.47,41.34,41.39,190889.0,41.47,41.47,41.34,41.39,190889.0
2021-06-03 15:00:00,41.39,41.49,41.39,41.48,161742.0,41.39,41.49,41.39,41.48,161742.0
2021-06-03 15:30:00,41.48,41.51,41.34,41.35,841063.0,41.48,41.51,41.34,41.35,841063.0
2021-06-04 09:30:00,41.78,41.98,41.4,41.69,591961.0,41.78,41.98,41.4,41.69,591961.0
2021-06-04 10:00:00,41.7,41.82,41.66,41.77,517924.0,41.7,41.82,41.66,41.77,517924.0
2021-06-04 10:30:00,41.77,41.93,41.74,41.88,330346.0,41.77,41.93,41.74,41.88,330346.0
2021-06-04 11:00:00,41.89,41.93,41.8,41.84,253404.0,41.89,41.93,41.8,41.84,253404.0
2021-06-04 11:30:00,41.84,41.84,41.78,41.79,184653.0,41.84,41.84,41.78,41.79,184653.0
2021-06-04 12:00:00,41.8,41.85,41.79,41.8,95041.0,41.8,41.85,41.79,41.8,95041.0
2021-06-04 12:30:00,41.8,41.93,41.8,41.91,266010.0,41.8,41.93,41.8,41.91,266010.0
2021-06-04 13:00:00,41.91,41.93,41.82,41.89,552900.0,41.91,41.93,41.82,41.89,552900.0
2021-06-04 13:30:00,41.89,42.02,41.89,41.94,191719.0,41.89,42.02,41.89,41.94,191719.0
2021-06-04 14:00:00,41.94,42.06,41.94,42.02,149806.0,41.94,42.06,41.94,42.02,149806.0
2021-06-04 14:30:00,42.02,42.1,42.0,42.09,190038.0,42.02,42.1,42.0,42.09,190038.0
2021-06-04 15:00:00,42.09,42.12,42.05,42.05,201774.0,42.09,42.12,42.05,42.05,201774.0
2021-06-04 15:30:00,42.05,42.07,42.0,42.03,727022.0,42.05,42.07,42.0,42.03,727022.0
2021-06-07 09:30:00,42.21,42.32,42.02,42.12,391851.0,42.21,42.32,42.02,42.12,391851.0
2021-06-07 10:00:00,42.12,42.18,42.07,42.16,1578036.0,42.12,42.18,42.07,42.16,1578036.0
2021-06-07 10:30:00,42.16,42.45,42.15,42.43,383910.0,42.16,42.45,42.15,42.43,383910.0
2021-06-07 11:00:00,42.43,42.7,42.41,42.6,606114.0,42.43,42.7,42.41,42.6,606114.0
2021-06-07 11:30:00,42.61,42.62,42.4,42.5,316013.0,42.61,42.62,42.4,42.5,316013.0
2021-06-07 12:00:00,42.5,42.57,42.34,42.34,231535.0,42.5,42.57,42.34,42.34,231535.0
2021-06-07 12:30:00,42.34,42.38,42.28,42.3,197136.0,42.34,42.38,42.28,42.3,197136.0
2021-06-07 13:00:00,42.3,42.31,42.19,42.2,177785.0,42.3,42.31,42.19,42.2,177785.0
2021-06-07 13:30:00,42.2,42.34,42.19,42.27,366250.0,42.2,42.34,42.19,42.27,366250.0
2021-06-07 14:00:00,42.27,42.29,42.24,42.27,102757.0,42.27,42.29,42.24,42.27,102757.0
2021-06-07 14:30:00,42.26,42.32,42.25,42.3,170715.0,42.26,42.32,42.25,42.3,170715.0
2021-06-07 15:00:00,42.3,42.31,42.11,42.12,311910.0,42.3,42.31,42.11,42.12,311910.0
2021-06-07 15:30:00,42.12,42.15,42.0,42.14,747261.0,42.12,42.15,42.0,42.14,747261.0
2021-06-08 09:30:00,42.37,42.39,42.01,42.04,380731.0,42.37,42.39,42.01,42.04,380731.0
2021-06-08 10:00:00,42.04,42.08,41.69,41.7,226104.0,42.04,42.08,41.69,41.7,226104.0
2021-06-08 10:30:00,41.69,41.7,41.48,41.53,300456.0,41.69,41.7,41.48,41.53,300456.0
2021-06-08 11:00:00,41.53,41.65,41.43,41.56,758641.0,41.53,41.65,41.43,41.56,758641.0
2021-06-08 11:30:00,41.55,41.86,41.54,41.82,336601.0,41.55,41.86,41.54,41.82,336601.0
2021-06-08 12:00:00,41.83,41.88,41.81,41.87,140845.0,41.83,41.88,41.81,41.87,140845.0
2021-06-08 12:30:00,41.88,41.97,41.87,41.96,132039.0,41.88,41.97,41.87,41.96,132039.0
2021-06-08 13:00:00,41.96,42.0,41.94,41.95,125732.0,41.96,42.0,41.94,41.95,125732.0
2021-06-08 13:30:00,41.96,42.0,41.88,41.91,114189.0,41.96,42.0,41.88,41.91,114189.0
2021-06-08 14:00:00,41.91,42.05,41.89,42.03,190346.0,41.91,42.05,41.89,42.03,190346.0
2021-06-08 14:30:00,42.04,42.08,41.95,42.02,272720.0,42.04,42.08,41.95,42.02,272720.0
2021-06-08 15:00:00,42.02,42.07,41.99,42.04,186298.0,42.02,42.07,41.99,42.04,186298.0
2021-06-08 15:30:00,42.04,42.1,41.98,42.03,570181.0,42.04,42.1,41.98,42.03,570181.0
2021-06-09 09:30:00,42.05,42.24,42.01,42.23,321029.0,42.05,42.24,42.01,42.23,321029.0
2021-06-09 10:00:00,42.23,42.24,42.04,42.08,265967.0,42.23,42.24,42.04,42.08,265967.0
2021-06-09 10:30:00,42.08,42.24,42.04,42.22,335644.0,42.08,42.24,42.04,42.22,335644.0
2021-06-09 11:00:00,42.22,42.3,42.14,42.18,287839.0,42.22,42.3,42.14,42.18,287839.0
2021-06-09 11:30:00,42.18,42.19,42.09,42.13,102243.0,42.18,42.19,42.09,42.13,102243.0
2021-06-09 12:00:00,42.12,42.17,42.1,42.17,64747.0,42.12,42.17,42.1,42.17,64747.0
2021-06-09 12:30:00,42.17,42.28,42.16,42.27,128866.0,42.17,42.28,42.16,42.27,128866.0
2021-06-09 13:00:00,42.26,42.35,42.23,42.34,123715.0,42.26,42.35,42.23,42.34,123715.0
2021-06-09 13:30:00,42.35,42.35,42.26,42.27,152270.0,42.35,42.35,42.26,42.27,152270.0
2021-06-09 14:00:00,42.27,42.29,42.24,42.27,87528.0,42.27,42.29,42.24,42.27,87528.0
2021-06-09 14:30:00,42.27,42.29,42.2,42.26,117358.0,42.27,42.29,42.2,42.26,117358.0
2021-06-09 15:00:00,42.25,42.36,42.24,42.32,190852.0,42.25,42.36,42.24,42.32,190852.0
2021-06-09 15:30:00,42.31,42.4,42.27,42.33,471807.0,42.31,42.4,42.27,42.33,471807.0
2021-06-10 09:30:00,42.49,42.68,42.39,42.62,289804.0,42.49,42.68,42.39,42.62,289804.0
2021-06-10 10:00:00,42.62,42.64,42.46,42.57,227614.0,42.62,42.64,42.46,42.57,227614.0
2021-06-10 10:30:00,42.57,42.6,42.4,42.46,162410.0,42.57,42.6,42.4,42.46,162410.0
2021-06-10 11:00:00,42.46,42.59,42.42,42.59,141589.0,42.46,42.59,42.42,42.59,141589.0
2021-06-10 11:30:00,42.59,42.67,42.56,42.67,155538.0,42.59,42.67,42.56,42.67,155538.0
2021-06-10 12:00:00,42.66,42.74,42.65,42.69,190122.0,42.66,42.74,42.65,42.69,190122.0
2021-06-10 12:30:00,42.7,42.85,42.69,42.79,245858.0,42.7,42.85,42.69,42.79,245858.0
2021-06-10 13:00:00,42.78,42.82,42.76,42.77,105203.0,42.78,42.82,42.76,42.77,105203.0
2021-06-10 13:30:00,42.78,42.89,42.76,42.88,129844.0,42.78,42.89,42.76,42.88,129844.0
2021-06-10 14:00:00,42.88,42.91,42.81,42.82,161582.0,42.88,42.91,42.81,42.82,161582.0
2021-06-10 14:30:00,42.82,42.9,42.82,42.87,144454.0,42.82,42.9,42.82,42.87,144454.0
2021-06-10 15:00:00,42.87,42.87,42.69,42.73,346648.0,42.87,42.87,42.69,42.73,346648.0
2021-06-10 15:30:00,42.73,42.84,42.69,42.83,662376.0,42.73,42.84,42.69,42.83,662376.0
2021-06-11 09:30:00,42.76,42.78,42.55,42.59,434578.0,42.76,42.78,42.55,42.59,434578.0
2021-06-11 10:00:00,42.59,42.62,42.49,42.59,444209.0,42.59,42.62,42.49,42.59,444209.0
2021-06-11 10:30:00,42.59,42.71,42.49,42.5,231638.0,42.59,42.71,42.49,42.5,231638.0
2021-06-11 11:00:00,42.51,42.53,42.44,42.48,650066.0,42.51,42.53,42.44,42.48,650066.0
2021-06-11 11:30:00,42.48,42.5,42.38,42.48,230905.0,42.48,42.5,42.38,42.48,230905.0
2021-06-11 12:00:00,42.48,42.62,42.45,42.58,230107.0,42.48,42.62,42.45,42.58,230107.0
2021-06-11 12:30:00,42.57,42.62,42.57,42.58,132124.0,42.57,42.62,42.57,42.58,132124.0
2021-06-11 13:00:00,42.58,42.67,42.57,42.66,140881.0,42.58,42.67,42.57,42.66,140881.0
2021-06-11 13:30:00,42.66,42.8,42.65,42.79,235824.0,42.66,42.8,42.65,42.79,235824.0
2021-06-11 14:00:00,42.79,42.85,42.78,42.8,198957.0,42.79,42.85,42.78,42.8,198957.0
2021-06-11 14:30:00,42.8,42.85,42.79,42.84,159635.0,42.8,42.85,42.79,42.84,159635.0
2021-06-11 15:00:00,42.84,42.85,42.76,42.79,417088.0,42.84,42.85,42.76,42.79,417088.0
2021-06-11 15:30:00,42.79,42.93,42.78,42.92,799465.0,42.79,42.93,42.78,42.92,799465.0
2021-06-14 09:30:00,42.94,42.94,42.66,42.68,334020.0,42.94,42.94,42.66,42.68,334020.0
2021-06-14 10:00:00,42.67,42.68,42.58,42.62,267839.0,42.67,42.68,42.58,42.62,267839.0
2021-06-14 10:30:00,42.62,42.63,42.5,42.53,182148.0,42.62,42.63,42.5,42.53,182148.0
2021-06-14 11:00:00,42.53,42.65,42.49,42.52,260748.0,42.53,42.65,42.49,42.52,260748.0
2021-06-14 11:30:00,42.52,42.58,42.47,42.52,180537.0,42.52,42.58,42.47,42.52,180537.0
2021-06-14 12:00:00,42.52,42.56,42.49,42.51,120437.0,42.52,42.56,42.49,42.51,120437.0
2021-06-14 12:30:00,42.51,42.51,42.46,42.5,195408.0,42.51,42.51,42.46,42.5,195408.0
2021-06-14 13:00:00,42.49,42.51,42.45,42.5,135934.0,42.49,42.51,42.45,42.5,135934.0
2021-06-14 13:30:00,42.5,42.51,42.46,42.5,122528.0,42.5,42.51,42.46,42.5,122528.0
2021-06-14 14:00:00,42.5,42.53,42.48,42.48,164048.0,42.5,42.53,42.48,42.48,164048.0
2021-06-14 14:30:00,42.48,42.5,42.42,42.43,191766.0,42.48,42.5,42.42,42.43,191766.0
2021-06-14 15:00:00,42.43,42.48,42.37,42.39,420100.0,42.43,42.48,42.37,42.39,420100.0
2021-06-14 15:30:00,42.39,42.54,42.38,42.54,1266853.0,42.39,42.54,42.38,42.54,1266853.0
2021-06-15 09:30:00,42.7,42.93,42.59,42.74,600142.0,42.7,42.93,42.59,42.74,600142.0
2021-06-15 10:00:00,42.74,42.76,42.57,42.66,246415.0,42.74,42.76,42.57,42.66,246415.0
2021-06-15 10:30:00,42.66,42.67,42.48,42.49,508441.0,42.66,42.67,42.48,42.49,508441.0
2021-06-15 11:00:00,42.49,42.51,42.42,42.43,280681.0,42.49,42.51,42.42,42.43,280681.0
2021-06-15 11:30:00,42.44,42.46,42.39,42.43,296584.0,42.44,42.46,42.39,42.43,296584.0
2021-06-15 12:00:00,42.44,42.58,42.4,42.58,644212.0,42.44,42.58,42.4,42.58,644212.0
2021-06-15 12:30:00,42.58,42.59,42.46,42.5,352432.0,42.58,42.59,42.46,42.5,352432.0
2021-06-15 13:00:00,42.5,42.5,42.42,42.45,137034.0,42.5,42.5,42.42,42.45,137034.0
2021-06-15 13:30:00,42.45,42.57,42.44,42.54,319439.0,42.45,42.57,42.44,42.54,319439.0
2021-06-15 14:00:00,42.54,42.61,42.52,42.58,310670.0,42.54,42.61,42.52,42.58,310670.0
2021-06-15 14:30:00,42.58,42.79,42.57,42.74,210855.0,42.58,42.79,42.57,42.74,210855.0
2021-06-15 15:00:00,42.73,42.75,42.65,42.68,346216.0,42.73,42.75,42.65,42.68,346216.0
2021-06-15 15:30:00,42.68,42.76,42.65,42.76,727388.0,42.68,42.76,42.65,42.76,727388.0
2021-06-16 09:30:00,42.81,42.87,42.66,42.74,322603.0,42.81,42.87,42.66,42.74,322603.0
2021-06-16 10:00:00,42.75,42.84,42.74,42.83,128154.0,42.75,42.84,42.74,42.83,128154.0
2021-06-16 10:30:00,42.82,42.85,42.73,42.74,322817.0,42.82,42.85,42.73,42.74,322817.0
2021-06-16 11:00:00,42.75,42.84,42.71,42.83,283780.0,42.75,42.84,42.71,42.83,283780.0
2021-06-16 11:30:00,42.82,42.92,42.78,42.86,307760.0,42.82,42.92,42.78,42.86,307760.0
2021-06-16 12:00:00,42.87,43.0,42.86,42.98,128282.0,42.87,43.0,42.86,42.98,128282.0
2021-06-16 12:30:00,42.98,42.99,42.92,42.95,129894.0,42.98,42.99,42.92,42.95,129894.0
2021-06-16 13:00:00,42.95,43.03,42.94,42.96,114267.0,42.95,43.03,42.94,42.96,114267.0
2021-06-16 13:30:00,42.96,42.96,42.83,42.93,209428.0,42.96,42.96,42.83,42.93,209428.0
2021-06-16 14:00:00,42.92,42.92,42.53,42.7,321580.0,42.92,42.92,42.53,42.7,321580.0
2021-06-16 14:30:00,42.71,42.85,42.63,42.84,273344.0,42.71,42.85,42.63,42.84,273344.0
2021-06-16 15:00:00,42.84,42.91,42.82,42.84,200838.0,42.84,42.91,42.82,42.84,200838.0
2021-06-16 15:30:00,42.84,42.86,42.72,42.78,605230.0,42.84,42.86,42.72,42.78,605230.0
2021-06-17 09:30:00,42.72,43.12,42.7,43.11,318046.0,42.72,43.12,42.7,43.11,318046.0
2021-06-17 10:00:00,43.11,43.25,43.0,43.19,332913.0,43.11,43.25,43.0,43.19,332913.0
2021-06-17 10:30:00,43.19,43.34,43.18,43.32,306233.0,43.19,43.34,43.18,43.32,306233.0
2021-06-17 11:00:00,43.32,43.34,43.24,43.31,288945.0,43.32,43.34,43.24,43.31,288945.0
2021-06-17 11:30:00,43.32,43.48,43.3,43.43,292430.0,43.32,43.48,43.3,43.43,292430.0
2021-06-17 12:00:00,43.42,43.5,43.15,43.22,337862.0,43.42,43.5,43.15,43.22,337862.0
2021-06-17 12:30:00,43.22,43.29,43.15,43.27,266624.0,43.22,43.29,43.15,43.27,266624.0
2021-06-17 13:00:00,43.27,43.33,43.25,43.29,400102.0,43.27,43.33,43.25,43.29,400102.0
2021-06-17 13:30:00,43.29,43.33,43.23,43.28,280793.0,43.29,43.33,43.23,43.28,280793.0
2021-06-17 14:00:00,43.29,43.36,43.27,43.34,175013.0,43.29,43.36,43.27,43.34,175013.0
2021-06-17 14:30:00,43.34,43.39,43.32,43.33,399925.0,43.34,43.39,43.32,43.33,399925.0
2021-06-17 15:00:00,43.34,43.39,43.31,43.39,359897.0,43.34,43.39,43.31,43.39,359897.0
2021-06-17 15:30:00,43.39,43.43,43.34,43.35,1052446.0,43.39,43.43,43.34,43.35,1052446.0
2021-06-18 09:30:00,43.11,43.19,42.85,43.0,1152650.0,43.11,43.19,42.85,43.0,1152650.0
2021-06-18 10:00:00,42.98,43.06,42.86,43.03,183871.0,42.98,43.06,42.86,43.03,183871.0
2021-06-18 10:30:00,43.02,43.11,42.83,42.86,323105.0,43.02,43.11,42.83,42.86,323105.0
2021-06-18 11:00:00,42.86,42.97,42.81,42.91,404041.0,42.86,42.97,42.81,42.91,404041.0
2021-06-18 11:30:00,42.91,43.13,42.91,43.11,183525.0,42.91,43.13,42.91,43.11,183525.0
2021-06-18 12:00:00,43.12,43.36,43.11,43.33,397169.0,43.12,43.36,43.11,43.33,397169.0
2021-06-18 12:30:00,43.33,43.35,43.16,43.22,255153.0,43.33,43.35,43.16,43.22,255153.0
2021-06-18 13:00:00,43.22,43.29,43.15,43.17,173775.0,43.22,43.29,43.15,43.17,173775.0
2021-06-18 13:30:00,43.16,43.18,43.05,43.11,128463.0,43.16,43.18,43.05,43.11,128463.0
2021-06-18 14:00:00,43.11,43.2,43.06,43.18,191427.0,43.11,43.2,43.06,43.18,191427.0
2021-06-18 14:30:00,43.18,43.2,43.12,43.2,255845.0,43.18,43.2,43.12,43.2,255845.0
2021-06-18 15:00:00,43.2,43.31,43.16,43.28,291645.0,43.2,43.31,43.16,43.28,291645.0
2021-06-18 15:30:00,43.27,43.29,43.0,43.02,1276166.0,43.27,43.29,43.0,43.02,1276166.0
2021-06-21 09:30:00,43.3,43.54,43.17,43.54,421672.0,43.3,43.54,43.17,43.54,421672.0
2021-06-21 10:00:00,43.54,43.8,43.48,43.68,432832.0,43.54,43.8,43.48,43.68,432832.0
2021-06-21 10:30:00,43.67,43.7,43.56,43.63,375638.0,43.67,43.7,43.56,43.63,375638.0
2021-06-21 11:00:00,43.63,43.71,43.59,43.69,315869.0,43.63,43.71,43.59,43.69,315869.0
2021-06-21 11:30:00,43.69,43.75,43.63,43.66,141142.0,43.69,43.75,43.63,43.66,141142.0
2021-06-21 12:00:00,43.66,43.73,43.6,43.7,187929.0,43.66,43.73,43.6,43.7,187929.0
2021-06-21 12:30:00,43.7,43.75,43.64,43.64,129242.0,43.7,43.75,43.64,43.64,129242.0
2021-06-21 13:00:00,43.64,43.65,43.56,43.57,133428.0,43.64,43.65,43.56,43.57,133428.0
2021-06-21 13:30:00,43.57,43.82,43.57,43.76,250684.0,43.57,43.82,43.57,43.76,250684.0
2021-06-21 14:00:00,43.77,43.78,43.65,43.66,196531.0,43.77,43.78,43.65,43.66,196531.0
2021-06-21 14:30:00,43.66,43.78,43.64,43.77,332666.0,43.66,43.78,43.64,43.77,332666.0
2021-06-21 15:00:00,43.78,43.79,43.65,43.7,342599.0,43.78,43.79,43.65,43.7,342599.0
2021-06-21 15:30:00,43.7,43.72,43.53,43.6,1558420.0,43.7,43.72,43.53,43.6,1558420.0
2021-06-22 09:30:00,43.53,43.56,43.33,43.34,565744.0,43.53,43.56,43.33,43.34,565744.0
2021-06-22 10:00:00,43.34,43.46,43.28,43.4,253269.0,43.34,43.46,43.28,43.4,253269.0
2021-06-22 10:30:00,43.4,43.54,43.36,43.54,407684.0,43.4,43.54,43.36,43.54,407684.0
2021-06-22 11:00:00,43.54,43.71,43.53,43.7,475205.0,43.54,43.71,43.53,43.7,475205.0
2021-06-22 11:30:00,43.7,43.71,43.62,43.7,297358.0,43.7,43.71,43.62,43.7,297358.0
2021-06-22 12:00:00,43.7,43.82,43.68,43.82,400822.0,43.7,43.82,43.68,43.82,400822.0
2021-06-22 12:30:00,43.82,43.82,43.69,43.75,290317.0,43.82,43.82,43.69,43.75,290317.0
2021-06-22 13:00:00,43.75,43.81,43.7,43.7,227237.0,43.75,43.81,43.7,43.7,227237.0
2021-06-22 13:30:00,43.71,43.73,43.67,43.71,135406.0,43.71,43.73,43.67,43.71,135406.0
2021-06-22 14:00:00,43.71,43.72,43.63,43.69,186376.0,43.71,43.72,43.63,43.69,186376.0
2021-06-22 14:30:00,43.69,43.8,43.67,43.76,167753.0,43.69,43.8,43.67,43.76,167753.0
2021-06-22 15:00:00,43.77,43.91,43.75,43.89,284445.0,43.77,43.91,43.75,43.89,284445.0
2021-06-22 15:30:00,43.89,43.92,43.8,43.82,712875.0,43.89,43.92,43.8,43.82,712875.0
2021-06-23 09:30:00,43.79,43.85,43.62,43.76,271823.0,43.79,43.85,43.62,43.76,271823.0
2021-06-23 10:00:00,43.77,43.91,43.74,43.84,299722.0,43.77,43.91,43.74,43.84,299722.0
2021-06-23 10:30:00,43.84,43.94,43.81,43.93,211833.0,43.84,43.94,43.81,43.93,211833.0
2021-06-23 11:00:00,43.94,43.97,43.78,43.88,182575.0,43.94,43.97,43.78,43.88,182575.0
2021-06-23 11:30:00,43.88,43.88,43.78,43.84,98479.0,43.88,43.88,43.78,43.84,98479.0
2021-06-23 12:00:00,43.83,43.87,43.79,43.86,79586.0,43.83,43.87,43.79,43.86,79586.0
2021-06-23 12:30:00,43.86,43.86,43.78,43.79,72890.0,43.86,43.86,43.78,43.79,72890.0
2021-06-23 13:00:00,43.79,43.79,43.71,43.76,75939.0,43.79,43.79,43.71,43.76,75939.0
2021-06-23 13:30:00,43.76,43.81,43.75,43.79,91534.0,43.76,43.81,43.75,43.79,91534.0
2021-06-23 14:00:00,43.79,43.8,43.73,43.73,126258.0,43.79,43.8,43.73,43.73,126258.0
2021-06-23 14:30:00,43.73,43.76,43.69,43.75,135412.0,43.73,43.76,43.69,43.75,135412.0
2021-06-23 15:00:00,43.76,43.84,43.75,43.84,189386.0,43.76,43.84,43.75,43.84,189386.0
2021-06-23 15:30:00,43.84,43.88,43.76,43.79,681726.0,43.84,43.88,43.76,43.79,681726.0
2021-06-24 09:30:00,43.99,44.17,43.91,44.11,400982.0,43.99,44.17,43.91,44.11,400982.0
2021-06-24 10:00:00,44.11,44.2,44.05,44.17,221042.0,44.11,44.2,44.05,44.17,221042.0
2021-06-24 10:30:00,44.16,44.16,44.05,44.06,183392.0,44.16,44.16,44.05,44.06,183392.0
2021-06-24 11:00:00,44.07,44.08,43.9,43.93,514127.0,44.07,44.08,43.9,43.93,514127.0
2021-06-24 11:30:00,43.93,43.93,43.83,43.87,286352.0,43.93,43.93,43.83,43.87,286352.0
2021-06-24 12:00:00,43.88,43.95,43.87,43.87,291494.0,43.88,43.95,43.87,43.87,291494.0
2021-06-24 12:30:00,43.87,43.95,43.86,43.91,261660.0,43.87,43.95,43.86,43.91,261660.0
2021-06-24 13:00:00,43.91,43.93,43.86,43.89,197022.0,43.91,43.93,43.86,43.89,197022.0
2021-06-24 13:30:00,43.88,43.91,43.83,43.84,222766.0,43.88,43.91,43.83,43.84,222766.0
2021-06-24 14:00:00,43.84,43.91,43.84,43.89,195088.0,43.84,43.91,43.84,43.89,195088.0
2021-06-24 14:30:00,43.9,43.91,43.85,43.88,269468.0,43.9,43.91,43.85,43.88,269468.0
2021-06-24 15:00:00,43.88,43.89,43.79,43.8,313984.0,43.88,43.89,43.79,43.8,313984.0
2021-06-24 15:30:00,43.8,43.84,43.71,43.72,1112811.0,43.8,43.84,43.71,43.72,1112811.0
2021-06-25 09:30:00,43.87,44.08,43.84,44.03,474717.0,43.87,44.08,43.84,44.03,474717.0
2021-06-25 10:00:00,44.03,44.27,44.03,44.22,367386.0,44.03,44.27,44.03,44.22,367386.0
2021-06-25 10:30:00,44.22,44.25,44.07,44.09,550799.0,44.22,44.25,44.07,44.09,550799.0
2021-06-25 11:00:00,44.09,44.21,44.05,44.16,325155.0,44.09,44.21,44.05,44.16,325155.0
2021-06-25 11:30:00,44.16,44.16,44.06,44.07,131909.0,44.16,44.16,44.06,44.07,131909.0
2021-06-25 12:00:00,44.06,44.1,44.01,44.09,323175.0,44.06,44.1,44.01,44.09,323175.0
2021-06-25 12:30:00,44.09,44.15,44.06,44.08,236450.0,44.09,44.15,44.06,44.08,236450.0
2021-06-25 13:00:00,44.09,44.1,43.95,44.06,186210.0,44.09,44.1,43.95,44.06,186210.0
2021-06-25 13:30:00,44.05,44.09,43.97,43.97,169715.0,44.05,44.09,43.97,43.97,169715.0
2021-06-25 14:00:00,43.97,44.01,43.94,44.0,181554.0,43.97,44.01,43.94,44.0,181554.0
2021-06-25 14:30:00,44.0,44.01,43.91,43.92,247575.0,44.0,44.01,43.91,43.92,247575.0
2021-06-25 15:00:00,43.92,43.95,43.88,43.94,257850.0,43.92,43.95,43.88,43.94,257850.0
2021-06-25 15:30:00,43.94,44.12,43.93,44.09,1303131.0,43.94,44.12,43.93,44.09,1303131.0
2021-06-28 09:30:00,44.0,44.22,43.74,43.82,511346.0,44.0,44.22,43.74,43.82,511346.0
2021-06-28 10:00:00,43.82,43.86,43.68,43.72,351557.0,43.82,43.86,43.68,43.72,351557.0
2021-06-28 10:30:00,43.72,43.73,43.57,43.64,254316.0,43.72,43.73,43.57,43.64,254316.0
2021-06-28 11:00:00,43.65,43.66,43.49,43.5,270470.0,43.65,43.66,43.49,43.5,270470.0
2021-06-28 11:30:00,43.51,43.51,43.37,43.44,376667.0,43.51,43.51,43.37,43.44,376667.0
2021-06-28 12:00:00,43.44,43.44,43.14,43.16,314232.0,43.44,43.44,43.14,43.16,314232.0
2021-06-28 12:30:00,43.16,43.17,43.04,43.11,348111.0,43.16,43.17,43.04,43.11,348111.0
2021-06-28 13:00:00,43.11,43.29,43.1,43.2,374399.0,43.11,43.29,43.1,43.2,374399.0
2021-06-28 13:30:00,43.2,43.25,43.13,43.19,355216.0,43.2,43.25,43.13,43.19,355216.0
2021-06-28 14:00:00,43.19,43.26,43.16,43.19,413336.0,43.19,43.26,43.16,43.19,413336.0
2021-06-28 14:30:00,43.19,43.27,43.16,43.18,301287.0,43.19,43.27,43.16,43.18,301287.0
2021-06-28 15:00:00,43.18,43.43,43.17,43.41,473109.0,43.18,43.43,43.17,43.41,473109.0
2021-06-28 15:30:00,43.41,43.48,43.32,43.33,1208849.0,43.41,43.48,43.32,43.33,1208849.0
2021-06-29 09:30:00,43.37,43.5,43.15,43.21,549497.0,43.37,43.5,43.15,43.21,549497.0
2021-06-29 10:00:00,43.21,43.34,43.14,43.32,446767.0,43.21,43.34,43.14,43.32,446767.0
2021-06-29 10:30:00,43.32,43.44,43.32,43.32,218785.0,43.32,43.44,43.32,43.32,218785.0
2021-06-29 11:00:00,43.33,43.44,43.24,43.25,227166.0,43.33,43.44,43.24,43.25,227166.0
2021-06-29 11:30:00,43.24,43.26,43.12,43.14,279350.0,43.24,43.26,43.12,43.14,279350.0
2021-06-29 12:00:00,43.14,43.22,43.11,43.2,227491.0,43.14,43.22,43.11,43.2,227491.0
2021-06-29 12:30:00,43.2,43.2,43.09,43.14,181779.0,43.2,43.2,43.09,43.14,181779.0
2021-06-29 13:00:00,43.14,43.17,43.06,43.07,211804.0,43.14,43.17,43.06,43.07,211804.0
2021-06-29 13:30:00,43.07,43.08,42.98,43.02,233570.0,43.07,43.08,42.98,43.02,233570.0
2021-06-29 14:00:00,43.02,43.1,43.01,43.07,274294.0,43.02,43.1,43.01,43.07,274294.0
2021-06-29 14:30:00,43.06,43.15,43.04,43.12,250207.0,43.06,43.15,43.04,43.12,250207.0
2021-06-29 15:00:00,43.13,43.21,43.1,43.2,321142.0,43.13,43.21,43.1,43.2,321142.0
2021-06-29 15:30:00,43.2,43.32,43.19,43.23,905867.0,43.2,43.32,43.19,43.23,905867.0
2021-06-30 09:30:00,43.3,43.3,42.83,42.9,404004.0,43.3,43.3,42.83,42.9,404004.0
2021-06-30 10:00:00,42.9,42.92,42.67,42.68,545928.0,42.9,42.92,42.67,42.68,545928.0
2021-06-30 10:30:00,42.68,42.74,42.64,42.7,639782.0,42.68,42.74,42.64,42.7,639782.0
2021-06-30 11:00:00,42.7,42.73,42.62,42.64,328789.0,42.7,42.73,42.62,42.64,328789.0
2021-06-30 11:30:00,42.64,42.69,42.58,42.59,383650.0,42.64,42.69,42.58,42.59,383650.0
2021-06-30 12:00:00,42.59,42.59,42.44,42.56,440195.0,42.59,42.59,42.44,42.56,440195.0
2021-06-30 12:30:00,42.56,42.61,42.53,42.55,412539.0,42.56,42.61,42.53,42.55,412539.0
2021-06-30 13:00:00,42.55,42.59,42.5,42.54,306455.0,42.55,42.59,42.5,42.54,306455.0
2021-06-30 13:30:00,42.54,42.59,42.52,42.56,234055.0,42.54,42.59,42.52,42.56,234055.0
2021-06-30 14:00:00,42.56,42.59,42.45,42.48,321154.0,42.56,42.59,42.45,42.48,321154.0
2021-06-30 14:30:00,42.47,42.58,42.44,42.55,409110.0,42.47,42.58,42.44,42.55,409110.0
2021-06-30 15:00:00,42.54,42.67,42.51,42.66,361352.0,42.54,42.67,42.51,42.66,361352.0
2021-06-30 15:30:00,42.66,42.84,42.64,42.75,1528929.0,42.66,42.84,42.64,42.75,1528929.0
2021-07-01 09:30:00,42.78,43.24,42.68,43.19,659442.0,42.78,43.24,42.68,43.19,659442.0
2021-07-01 10:00:00,43.19,43.28,43.05,43.13,302109.0,43.19,43.28,43.05,43.13,302109.0
2021-07-01 10:30:00,43.12,43.23,43.09,43.23,273754.0,43.12,43.23,43.09,43.23,273754.0
2021-07-01 11:00:00,43.23,43.27,43.16,43.21,266454.0,43.23,43.27,43.16,43.21,266454.0
2021-07-01 11:30:00,43.21,43.23,43.13,43.17,190225.0,43.21,43.23,43.13,43.17,190225.0
2021-07-01 12:00:00,43.17,43.25,43.12,43.23,181953.0,43.17,43.25,43.12,43.23,181953.0
2021-07-01 12:30:00,43.23,43.34,43.21,43.34,180493.0,43.23,43.34,43.21,43.34,180493.0
2021-07-01 13:00:00,43.34,43.36,43.28,43.29,181229.0,43.34,43.36,43.28,43.29,181229.0
2021-07-01 13:30:00,43.3,43.31,43.24,43.27,239860.0,43.3,43.31,43.24,43.27,239860.0
2021-07-01 14:00:00,43.27,43.41,43.23,43.41,219313.0,43.27,43.41,43.23,43.41,219313.0
2021-07-01 14:30:00,43.41,43.45,43.39,43.44,199654.0,43.41,43.45,43.39,43.44,199654.0
2021-07-01 15:00:00,43.44,43.51,43.39,43.41,328738.0,43.44,43.51,43.39,43.41,328738.0
2021-07-01 15:30:00,43.41,43.46,43.3,43.37,1168953.0,43.41,43.46,43.3,43.37,1168953.0
2021-07-02 09:30:00,43.4,43.54,43.21,43.53,351026.0,43.4,43.54,43.21,43.53,351026.0
2021-07-02 10:00:00,43.52,43.61,43.49,43.55,232407.0,43.52,43.61,43.49,43.55,232407.0
2021-07-02 10:30:00,43.55,43.61,43.48,43.59,133274.0,43.55,43.61,43.48,43.59,133274.0
2021-07-02 11:00:00,43.59,43.63,43.53,43.63,268472.0,43.59,43.63,43.53,43.63,268472.0
2021-07-02 11:30:00,43.62,43.65,43.52,43.59,834449.0,43.62,43.65,43.52,43.59,834449.0
2021-07-02 12:00:00,43.59,43.69,43.59,43.66,227092.0,43.59,43.69,43.59,43.66,227092.0
2021-07-02 12:30:00,43.66,43.76,43.66,43.73,234378.0,43.66,43.76,43.66,43.73,234378.0
2021-07-02 13:00:00,43.74,43.78,43.7,43.77,135872.0,43.74,43.78,43.7,43.77,135872.0
2021-07-02 13:30:00,43.77,43.86,43.74,43.75,200118.0,43.77,43.86,43.74,43.75,200118.0
2021-07-02 14:00:00,43.75,43.81,43.68,43.8,240240.0,43.75,43.81,43.68,43.8,240240.0
2021-07-02 14:30:00,43.8,43.87,43.75,43.77,130765.0,43.8,43.87,43.75,43.77,130765.0
2021-07-02 15:00:00,43.77,43.9,43.75,43.9,161948.0,43.77,43.9,43.75,43.9,161948.0
2021-07-02 15:30:00,43.9,44.0,43.88,43.93,672819.0,43.9,44.0,43.88,43.93,672819.0
2021-07-06 09:30:00,43.79,43.8,43.25,43.27,575661.0,43.79,43.8,43.25,43.27,575661.0
2021-07-06 10:00:00,43.28,43.41,43.27,43.41,391607.0,43.28,43.41,43.27,43.41,391607.0
2021-07-06 10:30:00,43.4,43.46,43.32,43.34,290464.0,43.4,43.46,43.32,43.34,290464.0
2021-07-06 11:00:00,43.34,43.39,43.28,43.34,309057.0,43.34,43.39,43.28,43.34,309057.0
2021-07-06 11:30:00,43.33,43.41,43.32,43.38,219510.0,43.33,43.41,43.32,43.38,219510.0
2021-07-06 12:00:00,43.37,43.49,43.34,43.49,223949.0,43.37,43.49,43.34,43.49,223949.0
2021-07-06 12:30:00,43.48,43.52,43.45,43.51,151613.0,43.48,43.52,43.45,43.51,151613.0
2021-07-06 13:00:00,43.51,43.58,43.48,43.5,179986.0,43.51,43.58,43.48,43.5,179986.0
2021-07-06 13:30:00,43.5,43.51,43.46,43.48,145971.0,43.5,43.51,43.46,43.48,145971.0
2021-07-06 14:00:00,43.48,43.53,43.45,43.5,295507.0,43.48,43.53,43.45,43.5,295507.0
2021-07-06 14:30:00,43.5,43.52,43.45,43.51,320171.0,43.5,43.52,43.45,43.51,320171.0
2021-07-06 15:00:00,43.51,43.59,43.49,43.59,405081.0,43.51,43.59,43.49,43.59,405081.0
2021-07-06 15:30:00,43.59,43.65,43.51,43.62,1063651.0,43.59,43.65,43.51,43.62,1063651.0
2021-07-07 09:30:00,43.72,43.84,43.62,43.71,299811.0,43.72,43.84,43.62,43.71,299811.0
2021-07-07 10:00:00,43.71,43.73,43.55,43.59,193061.0,43.71,43.73,43.55,43.59,193061.0
2021-07-07 10:30:00,43.59,43.7,43.53,43.68,181478.0,43.59,43.7,43.53,43.68,181478.0
2021-07-07 11:00:00,43.68,43.83,43.64,43.83,196435.0,43.68,43.83,43.64,43.83,196435.0
2021-07-07 11:30:00,43.82,43.85,43.78,43.8,141318.0,43.82,43.85,43.78,43.8,141318.0
2021-07-07 12:00:00,43.8,43.87,43.78,43.78,121388.0,43.8,43.87,43.78,43.78,121388.0
2021-07-07 12:30:00,43.77,43.81,43.72,43.76,131225.0,43.77,43.81,43.72,43.76,131225.0
2021-07-07 13:00:00,43.76,43.82,43.74,43.77,107302.0,43.76,43.82,43.74,43.77,107302.0
2021-07-07 13:30:00,43.77,43.88,43.76,43.86,171782.0,43.77,43.88,43.76,43.86,171782.0
2021-07-07 14:00:00,43.86,43.93,43.82,43.83,216184.0,43.86,43.93,43.82,43.83,216184.0
2021-07-07 14:30:00,43.82,43.9,43.79,43.89,203201.0,43.82,43.9,43.79,43.89,203201.0
2021-07-07 15:00:00,43.89,43.95,43.82,43.86,230810.0,43.89,43.95,43.82,43.86,230810.0
2021-07-07 15:30:00,43.86,43.99,43.83,43.97,830358.0,43.86,43.99,43.83,43.97,830358.0
2021-07-08 09:30:00,43.46,43.54,43.12,43.3,443388.0,43.46,43.54,43.12,43.3,443388.0
2021-07-08 10:00:00,43.3,43.31,42.79,42.99,390380.0,43.3,43.31,42.79,42.99,390380.0
2021-07-08 10:30:00,42.99,43.05,42.9,42.96,249496.0,42.99,43.05,42.9,42.96,249496.0
2021-07-08 11:00:00,42.96,43.13,42.89,43.06,263631.0,42.96,43.13,42.89,43.06,263631.0
2021-07-08 11:30:00,43.05,43.2,43.0,43.14,204968.0,43.05,43.2,43.0,43.14,204968.0
2021-07-08 12:00:00,43.14,43.19,43.08,43.15,295870.0,43.14,43.19,43.08,43.15,295870.0
2021-07-08 12:30:00,43.16,43.25,43.14,43.22,225319.0,43.16,43.25,43.14,43.22,225319.0
2021-07-08 13:00:00,43.23,43.23,43.09,43.17,245570.0,43.23,43.23,43.09,43.17,245570.0
2021-07-08 13:30:00,43.16,43.28,43.13,43.19,245692.0,43.16,43.28,43.13,43.19,245692.0
2021-07-08 14:00:00,43.19,43.21,43.07,43.1,199195.0,43.19,43.21,43.07,43.1,199195.0
2021-07-08 14:30:00,43.11,43.21,43.09,43.18,190995.0,43.11,43.21,43.09,43.18,190995.0
2021-07-08 15:00:00,43.18,43.23,43.09,43.12,342945.0,43.18,43.23,43.09,43.12,342945.0
2021-07-08 15:30:00,43.13,43.36,43.06,43.36,1188797.0,43.13,43.36,43.06,43.36,1188797.0
2021-07-09 09:30:00,43.66,43.71,43.39,43.69,312795.0,43.66,43.71,43.39,43.69,312795.0
2021-07-09 10:00:00,43.68,43.83,43.67,43.8,245238.0,43.68,43.83,43.67,43.8,245238.0
2021-07-09 10:30:00,43.8,43.81,43.64,43.69,156363.0,43.8,43.81,43.64,43.69,156363.0
2021-07-09 11:00:00,43.68,43.78,43.63,43.77,163946.0,43.68,43.78,43.63,43.77,163946.0
2021-07-09 11:30:00,43.77,43.81,43.65,43.69,285987.0,43.77,43.81,43.65,43.69,285987.0
2021-07-09 12:00:00,43.69,43.73,43.53,43.64,159257.0,43.69,43.73,43.53,43.64,159257.0
2021-07-09 12:30:00,43.64,43.66,43.51,43.53,151359.0,43.64,43.66,43.51,43.53,151359.0
2021-07-09 13:00:00,43.54,43.65,43.54,43.61,103362.0,43.54,43.65,43.54,43.61,103362.0
2021-07-09 13:30:00,43.61,43.68,43.58,43.64,119445.0,43.61,43.68,43.58,43.64,119445.0
2021-07-09 14:00:00,43.64,43.65,43.58,43.61,115005.0,43.64,43.65,43.58,43.61,115005.0
2021-07-09 14:30:00,43.6,43.71,43.6,43.65,221078.0,43.6,43.71,43.6,43.65,221078.0
2021-07-09 15:00:00,43.65,43.65,43.54,43.56,200140.0,43.65,43.65,43.54,43.56,200140.0
2021-07-09 15:30:00,43.56,43.64,43.54,43.59,774342.0,43.56,43.64,43.54,43.59,774342.0
2021-07-12 09:30:00,43.36,43.62,43.36,43.49,393423.0,43.36,43.62,43.36,43.49,393423.0
2021-07-12 10:00:00,43.5,43.56,43.41,43.55,256144.0,43.5,43.56,43.41,43.55,256144.0
2021-07-12 10:30:00,43.54,43.59,43.49,43.55,147329.0,43.54,43.59,43.49,43.55,147329.0
2021-07-12 11:00:00,43.55,43.57,43.48,43.54,169761.0,43.55,43.57,43.48,43.54,169761.0
2021-07-12 11:30:00,43.54,43.54,43.41,43.44,172197.0,43.54,43.54,43.41,43.44,172197.0
2021-07-12 12:00:00,43.44,43.53,43.44,43.48,95768.0,43.44,43.53,43.44,43.48,95768.0
2021-07-12 12:30:00,43.48,43.5,43.43,43.46,104486.0,43.48,43.5,43.43,43.46,104486.0
2021-07-12 13:00:00,43.46,43.47,43.37,43.43,119399.0,43.46,43.47,43.37,43.43,119399.0
2021-07-12 13:30:00,43.43,43.5,43.39,43.49,124836.0,43.43,43.5,43.39,43.49,124836.0
2021-07-12 14:00:00,43.49,43.52,43.44,43.5,158544.0,43.49,43.52,43.44,43.5,158544.0
2021-07-12 14:30:00,43.51,43.54,43.43,43.48,142138.0,43.51,43.54,43.43,43.48,142138.0
2021-07-12 15:00:00,43.48,43.5,43.44,43.48,184305.0,43.48,43.5,43.44,43.48,184305.0
2021-07-12 15:30:00,43.48,43.56,43.43,43.49,592680.0,43.48,43.56,43.43,43.49,592680.0
2021-07-13 09:30:00,43.39,43.52,43.22,43.22,190131.0,43.39,43.52,43.22,43.22,190131.0
2021-07-13 10:00:00,43.23,43.27,43.09,43.1,193015.0,43.23,43.27,43.09,43.1,193015.0
2021-07-13 10:30:00,43.11,43.17,43.02,43.02,245263.0,43.11,43.17,43.02,43.02,245263.0
2021-07-13 11:00:00,43.03,43.28,43.0,43.27,138654.0,43.03,43.28,43.0,43.27,138654.0
2021-07-13 11:30:00,43.26,43.29,43.18,43.26,99969.0,43.26,43.29,43.18,43.26,99969.0
2021-07-13 12:00:00,43.26,43.28,43.14,43.2,121492.0,43.26,43.28,43.14,43.2,121492.0
2021-07-13 12:30:00,43.2,43.37,43.19,43.28,771475.0,43.2,43.37,43.19,43.28,771475.0
2021-07-13 13:00:00,43.27,43.27,43.17,43.22,68662.0,43.27,43.27,43.17,43.22,68662.0
2021-07-13 13:30:00,43.22,43.22,43.13,43.21,69082.0,43.22,43.22,43.13,43.21,69082.0
2021-07-13 14:00:00,43.2,43.22,43.12,43.16,72494.0,43.2,43.22,43.12,43.16,72494.0
2021-07-13 14:30:00,43.15,43.19,43.09,43.19,191261.0,43.15,43.19,43.09,43.19,191261.0
2021-07-13 15:00:00,43.18,43.22,43.09,43.11,196912.0,43.18,43.22,43.09,43.11,196912.0
2021-07-13 15:30:00,43.11,43.17,43.0,43.06,895949.0,43.11,43.17,43.0,43.06,895949.0
2021-07-14 09:30:00,43.24,43.34,43.05,43.08,653881.0,43.24,43.34,43.05,43.08,653881.0
2021-07-14 10:00:00,43.08,43.19,43.01,43.03,182916.0,43.08,43.19,43.01,43.03,182916.0
2021-07-14 10:30:00,43.04,43.06,42.9,42.91,265887.0,43.04,43.06,42.9,42.91,265887.0
2021-07-14 11:00:00,42.91,42.92,42.77,42.78,173575.0,42.91,42.92,42.77,42.78,173575.0
2021-07-14 11:30:00,42.77,42.83,42.75,42.81,114547.0,42.77,42.83,42.75,42.81,114547.0
2021-07-14 12:00:00,42.81,42.91,42.8,42.88,106522.0,42.81,42.91,42.8,42.88,106522.0
2021-07-14 12:30:00,42.88,42.88,42.77,42.78,128241.0,42.88,42.88,42.77,42.78,128241.0
2021-07-14 13:00:00,42.78,42.79,42.71,42.75,90138.0,42.78,42.79,42.71,42.75,90138.0
2021-07-14 13:30:00,42.74,42.8,42.73,42.79,159064.0,42.74,42.8,42.73,42.79,159064.0
2021-07-14 14:00:00,42.79,42.86,42.77,42.79,120047.0,42.79,42.86,42.77,42.79,120047.0
2021-07-14 14:30:00,42.8,42.81,42.72,42.76,163543.0,42.8,42.81,42.72,42.76,163543.0
2021-07-14 15:00:00,42.76,42.79,42.65,42.67,236086.0,42.76,42.79,42.65,42.67,236086.0
2021-07-14 15:30:00,42.68,42.77,42.66,42.73,891166.0,42.68,42.77,42.66,42.73,891166.0
2021-07-15 09:30:00,42.42,42.55,41.95,42.03,809388.0,42.42,42.55,41.95,42.03,809388.0
2021-07-15 10:00:00,42.04,42.05,41.86,41.99,358507.0,42.04,42.05,41.86,41.99,358507.0
2021-07-15 10:30:00,41.99,42.16,41.99,42.11,252105.0,41.99,42.16,41.99,42.11,252105.0
2021-07-15 11:00:00,42.11,42.25,42.06,42.24,275420.0,42.11,42.25,42.06,42.24,275420.0
2021-07-15 11:30:00,42.24,42.31,42.17,42.19,291520.0,42.24,42.31,42.17,42.19,291520.0
2021-07-15 12:00:00,42.18,42.26,42.13,42.25,259974.0,42.18,42.26,42.13,42.25,259974.0
2021-07-15 12:30:00,42.25,42.25,42.09,42.13,511136.0,42.25,42.25,42.09,42.13,511136.0
2021-07-15 13:00:00,42.12,42.13,41.96,41.96,229778.0,42.12,42.13,41.96,41.96,229778.0
2021-07-15 13:30:00,41.96,41.98,41.91,41.93,192181.0,41.96,41.98,41.91,41.93,192181.0
2021-07-15 14:00:00,41.93,42.14,41.92,42.13,345150.0,41.93,42.14,41.92,42.13,345150.0
2021-07-15 14:30:00,42.13,42.14,42.04,42.13,301260.0,42.13,42.14,42.04,42.13,301260.0
2021-07-15 15:00:00,42.13,42.18,42.04,42.13,276314.0,42.13,42.18,42.04,42.13,276314.0
2021-07-15 15:30:00,42.13,42.17,42.08,42.16,879437.0,42.13,42.17,42.08,42.16,879437.0
2021-07-16 09:30:00,42.31,42.35,42.03,42.13,325589.0,42.31,42.35,42.03,42.13,325589.0
2021-07-16 10:00:00,42.13,42.24,42.08,42.11,183712.0,42.13,42.24,42.08,42.11,183712.0
2021-07-16 10:30:00,42.1,42.38,42.09,42.27,218403.0,42.1,42.38,42.09,42.27,218403.0
2021-07-16 11:00:00,42.26,42.36,42.21,42.3,168003.0,42.26,42.36,42.21,42.3,168003.0
2021-07-16 11:30:00,42.29,42.41,42.27,42.39,150266.0,42.29,42.41,42.27,42.39,150266.0
2021-07-16 12:00:00,42.39,42.43,42.28,42.3,237518.0,42.39,42.43,42.28,42.3,237518.0
2021-07-16 12:30:00,42.3,42.38,42.18,42.18,268311.0,42.3,42.38,42.18,42.18,268311.0
2021-07-16 13:00:00,42.19,42.23,42.12,42.14,224647.0,42.19,42.23,42.12,42.14,224647.0
2021-07-16 13:30:00,42.13,42.14,42.05,42.09,818521.0,42.13,42.14,42.05,42.09,818521.0
2021-07-16 14:00:00,42.1,42.16,42.06,42.07,263604.0,42.1,42.16,42.06,42.07,263604.0
2021-07-16 14:30:00,42.06,42.1,41.98,42.03,260769.0,42.06,42.1,41.98,42.03,260769.0
2021-07-16 15:00:00,42.04,42.11,42.0,42.09,242582.0,42.04,42.11,42.0,42.09,242582.0
2021-07-16 15:30:00,42.09,42.2,42.08,42.1,1066996.0,42.09,42.2,42.08,42.1,1066996.0
2021-07-19 09:30:00,41.66,41.83,41.59,41.7,531900.0,41.66,41.83,41.59,41.7,531900.0
2021-07-19 10:00:00,41.7,41.81,41.37,41.47,382646.0,41.7,41.81,41.37,41.47,382646.0
2021-07-19 10:30:00,41.47,41.58,41.4,41.52,453317.0,41.47,41.58,41.4,41.52,453317.0
2021-07-19 11:00:00,41.52,41.67,41.45,41.52,472533.0,41.52,41.67,41.45,41.52,472533.0
2021-07-19 11:30:00,41.52,41.6,41.5,41.59,290304.0,41.52,41.6,41.5,41.59,290304.0
2021-07-19 12:00:00,41.58,41.59,41.33,41.33,225018.0,41.58,41.59,41.33,41.33,225018.0
2021-07-19 12:30:00,41.32,41.34,41.15,41.21,234475.0,41.32,41.34,41.15,41.21,234475.0
2021-07-19 13:00:00,41.2,41.22,41.07,41.09,210139.0,41.2,41.22,41.07,41.09,210139.0
2021-07-19 13:30:00,41.09,41.09,40.97,41.04,242589.0,41.09,41.09,40.97,41.04,242589.0
2021-07-19 14:00:00,41.05,41.12,41.02,41.03,225940.0,41.05,41.12,41.02,41.03,225940.0
2021-07-19 14:30:00,41.04,41.04,40.93,40.97,218821.0,41.04,41.04,40.93,40.97,218821.0
2021-07-19 15:00:00,40.98,41.1,40.95,41.07,386242.0,40.98,41.1,40.95,41.07,386242.0
2021-07-19 15:30:00,41.07,41.25,41.04,41.24,1043523.0,41.07,41.25,41.04,41.24,1043523.0
2021-07-20 09:30:00,41.32,42.15,41.31,42.11,849485.0,41.32,42.15,41.31,42.11,849485.0
2021-07-20 10:00:00,42.11,42.47,42.06,42.44,500268.0,42.11,42.47,42.06,42.44,500268.0
2021-07-20 10:30:00,42.45,42.59,42.39,42.58,443541.0,42.45,42.59,42.39,42.58,443541.0
2021-07-20 11:00:00,42.58,42.7,42.58,42.61,364536.0,42.58,42.7,42.58,42.61,364536.0
2021-07-20 11:30:00,42.61,42.77,42.52,42.75,223638.0,42.61,42.77,42.52,42.75,223638.0
2021-07-20 12:00:00,42.75,42.78,42.64,42.75,219534.0,42.75,42.78,42.64,42.75,219534.0
2021-07-20 12:30:00,42.75,42.94,42.75,42.9,234295.0,42.75,42.94,42.75,42.9,234295.0
2021-07-20 13:00:00,42.9,42.92,42.78,42.86,321587.0,42.9,42.92,42.78,42.86,321587.0
2021-07-20 13:30:00,42.87,42.97,42.85,42.89,415107.0,42.87,42.97,42.85,42.89,415107.0
2021-07-20 14:00:00,42.89,43.0,42.88,42.94,341854.0,42.89,43.0,42.88,42.94,341854.0
2021-07-20 14:30:00,42.94,42.98,42.89,42.91,461492.0,42.94,42.98,42.89,42.91,461492.0
2021-07-20 15:00:00,42.91,42.96,42.85,42.87,497237.0,42.91,42.96,42.85,42.87,497237.0
2021-07-20 15:30:00,42.87,42.92,42.78,42.78,1207255.0,42.87,42.92,42.78,42.78,1207255.0
2021-07-21 09:30:00,43.19,43.47,43.02,43.19,1204395.0,43.19,43.47,43.02,43.19,1204395.0
2021-07-21 10:00:00,43.19,43.45,43.11,43.33,397684.0,43.19,43.45,43.11,43.33,397684.0
2021-07-21 10:30:00,43.33,43.56,43.29,43.39,380932.0,43.33,43.56,43.29,43.39,380932.0
2021-07-21 11:00:00,43.39,43.45,43.28,43.39,341858.0,43.39,43.45,43.28,43.39,341858.0
2021-07-21 11:30:00,43.39,43.77,43.37,43.69,441374.0,43.39,43.77,43.37,43.69,441374.0
2021-07-21 12:00:00,43.69,43.72,43.56,43.63,317394.0,43.69,43.72,43.56,43.63,317394.0
2021-07-21 12:30:00,43.63,43.67,43.59,43.63,263439.0,43.63,43.67,43.59,43.63,263439.0
2021-07-21 13:00:00,43.63,43.77,43.61,43.72,495067.0,43.63,43.77,43.61,43.72,495067.0
2021-07-21 13:30:00,43.72,43.8,43.67,43.8,254594.0,43.72,43.8,43.67,43.8,254594.0
2021-07-21 14:00:00,43.8,43.82,43.74,43.8,242384.0,43.8,43.82,43.74,43.8,242384.0
2021-07-21 14:30:00,43.8,43.83,43.77,43.77,244276.0,43.8,43.83,43.77,43.77,244276.0
2021-07-21 15:00:00,43.77,43.78,43.46,43.48,371457.0,43.77,43.78,43.46,43.48,371457.0
2021-07-21 15:30:00,43.48,43.64,43.46,43.59,1167627.0,43.48,43.64,43.46,43.59,1167627.0
2021-07-22 09:30:00,43.63,43.92,43.32,43.37,531348.0,43.63,43.92,43.32,43.37,531348.0
2021-07-22 10:00:00,43.37,43.61,43.36,43.56,218055.0,43.37,43.61,43.36,43.56,218055.0
2021-07-22 10:30:00,43.56,43.64,43.49,43.52,244624.0,43.56,43.64,43.49,43.52,244624.0
2021-07-22 11:00:00,43.51,43.52,43.33,43.37,281968.0,43.51,43.52,43.33,43.37,281968.0
2021-07-22 11:30:00,43.38,43.39,43.28,43.31,170807.0,43.38,43.39,43.28,43.31,170807.0
2021-07-22 12:00:00,43.31,43.36,43.18,43.27,219540.0,43.31,43.36,43.18,43.27,219540.0
2021-07-22 12:30:00,43.27,43.33,43.23,43.33,211201.0,43.27,43.33,43.23,43.33,211201.0
2021-07-22 13:00:00,43.33,43.4,43.27,43.37,236663.0,43.33,43.4,43.27,43.37,236663.0
2021-07-22 13:30:00,43.37,43.44,43.33,43.42,176321.0,43.37,43.44,43.33,43.42,176321.0
2021-07-22 14:00:00,43.43,43.58,43.41,43.52,140972.0,43.43,43.58,43.41,43.52,140972.0
2021-07-22 14:30:00,43.53,43.63,43.52,43.55,141170.0,43.53,43.63,43.52,43.55,141170.0
2021-07-22 15:00:00,43.54,43.63,43.54,43.59,247890.0,43.54,43.63,43.54,43.59,247890.0
2021-07-22 15:30:00,43.59,43.6,43.52,43.54,857492.0,43.59,43.6,43.52,43.54,857492.0
2021-07-23 09:30:00,43.85,44.14,43.69,44.05,534078.0,43.85,44.14,43.69,44.05,534078.0
2021-07-23 10:00:00,44.07,44.26,43.99,44.18,393960.0,44.07,44.26,43.99,44.18,393960.0
2021-07-23 10:30:00,44.19,44.19,44.01,44.12,245638.0,44.19,44.19,44.01,44.12,245638.0
2021-07-23 11:00:00,44.12,44.26,44.12,44.26,177847.0,44.12,44.26,44.12,44.26,177847.0
2021-07-23 11:30:00,44.26,44.27,44.09,44.09,240688.0,44.26,44.27,44.09,44.09,240688.0
2021-07-23 12:00:00,44.09,44.19,44.09,44.12,159095.0,44.09,44.19,44.09,44.12,159095.0
2021-07-23 12:30:00,44.12,44.17,44.08,44.15,211157.0,44.12,44.17,44.08,44.15,211157.0
2021-07-23 13:00:00,44.15,44.22,44.13,44.16,97067.0,44.15,44.22,44.13,44.16,97067.0
2021-07-23 13:30:00,44.16,44.21,44.14,44.18,117848.0,44.16,44.21,44.14,44.18,117848.0
2021-07-23 14:00:00,44.18,44.2,44.09,44.14,133626.0,44.18,44.2,44.09,44.14,133626.0
2021-07-23 14:30:00,44.14,44.14,43.99,44.02,115926.0,44.14,44.14,43.99,44.02,115926.0
2021-07-23 15:00:00,44.02,44.14,43.96,44.13,206813.0,44.02,44.14,43.96,44.13,206813.0
2021-07-23 15:30:00,44.13,44.21,44.09,44.11,561551.0,44.13,44.21,44.09,44.11,561551.0
2021-07-26 09:30:00,43.87,44.06,43.73,43.79,608650.0,43.87,44.06,43.73,43.79,608650.0
2021-07-26 10:00:00,43.8,43.82,43.68,43.73,276329.0,43.8,43.82,43.68,43.73,276329.0
2021-07-26 10:30:00,43.73,43.95,43.7,43.87,275236.0,43.73,43.95,43.7,43.87,275236.0
2021-07-26 11:00:00,43.86,43.88,43.73,43.77,321070.0,43.86,43.88,43.73,43.77,321070.0
2021-07-26 11:30:00,43.78,43.92,43.77,43.89,233491.0,43.78,43.92,43.77,43.89,233491.0
2021-07-26 12:00:00,43.89,43.95,43.86,43.88,222982.0,43.89,43.95,43.86,43.88,222982.0
2021-07-26 12:30:00,43.87,43.95,43.82,43.91,169027.0,43.87,43.95,43.82,43.91,169027.0
2021-07-26 13:00:00,43.91,44.01,43.9,43.96,185062.0,43.91,44.01,43.9,43.96,185062.0
2021-07-26 13:30:00,43.96,44.0,43.93,43.98,137994.0,43.96,44.0,43.93,43.98,137994.0
2021-07-26 14:00:00,43.99,44.04,43.94,44.0,311417.0,43.99,44.04,43.94,44.0,311417.0
2021-07-26 14:30:00,44.0,44.08,43.98,44.08,215222.0,44.0,44.08,43.98,44.08,215222.0
2021-07-26 15:00:00,44.07,44.07,43.92,43.97,302138.0,44.07,44.07,43.92,43.97,302138.0
2021-07-26 15:30:00,43.97,44.04,43.95,43.95,1278269.0,43.97,44.04,43.95,43.95,1278269.0
2021-07-27 09:30:00,44.63,45.24,43.78,45.24,1824151.0,44.63,45.24,43.78,45.24,1824151.0
2021-07-27 10:00:00,45.24,45.57,45.11,45.22,1164813.0,45.24,45.57,45.11,45.22,1164813.0
2021-07-27 10:30:00,45.23,45.51,45.01,45.43,1003088.0,45.23,45.51,45.01,45.43,1003088.0
2021-07-27 11:00:00,45.44,45.55,45.18,45.55,643609.0,45.44,45.55,45.18,45.55,643609.0
2021-07-27 11:30:00,45.54,46.03,45.49,46.02,780223.0,45.54,46.03,45.49,46.02,780223.0
2021-07-27 12:00:00,46.03,46.03,45.51,45.57,661080.0,46.03,46.03,45.51,45.57,661080.0
2021-07-27 12:30:00,45.56,45.66,45.43,45.66,767850.0,45.56,45.66,45.43,45.66,767850.0
2021-07-27 13:00:00,45.65,45.77,45.42,45.48,606861.0,45.65,45.77,45.42,45.48,606861.0
2021-07-27 13:30:00,45.48,45.55,45.37,45.37,453988.0,45.48,45.55,45.37,45.37,453988.0
2021-07-27 14:00:00,45.38,45.46,45.11,45.11,532711.0,45.38,45.46,45.11,45.11,532711.0
2021-07-27 14:30:00,45.12,45.46,45.09,45.46,575408.0,45.12,45.46,45.09,45.46,575408.0
2021-07-27 15:00:00,45.47,45.55,45.37,45.53,492902.0,45.47,45.55,45.37,45.53,492902.0
2021-07-27 15:30:00,45.53,45.6,45.4,45.51,2262577.0,45.53,45.6,45.4,45.51,2262577.0
2021-07-28 09:30:00,45.41,45.41,44.83,45.29,925129.0,45.41,45.41,44.83,45.29,925129.0
2021-07-28 10:00:00,45.28,45.4,45.11,45.19,749805.0,45.28,45.4,45.11,45.19,749805.0
2021-07-28 10:30:00,45.2,45.28,45.03,45.16,340346.0,45.2,45.28,45.03,45.16,340346.0
2021-07-28 11:00:00,45.17,45.56,45.17,45.54,483445.0,45.17,45.56,45.17,45.54,483445.0
2021-07-28 11:30:00,45.53,45.67,45.52,45.63,383656.0,45.53,45.67,45.52,45.63,383656.0
2021-07-28 12:00:00,45.63,45.73,45.53,45.66,691122.0,45.63,45.73,45.53,45.66,691122.0
2021-07-28 12:30:00,45.68,45.8,45.64,45.78,290363.0,45.68,45.8,45.64,45.78,290363.0
2021-07-28 13:00:00,45.78,45.8,45.44,45.46,604006.0,45.78,45.8,45.44,45.46,604006.0
2021-07-28 13:30:00,45.47,45.51,45.34,45.4,400963.0,45.47,45.51,45.34,45.4,400963.0
2021-07-28 14:00:00,45.4,45.74,45.34,45.64,396237.0,45.4,45.74,45.34,45.64,396237.0
2021-07-28 14:30:00,45.64,45.74,45.57,45.66,268062.0,45.64,45.74,45.57,45.66,268062.0
2021-07-28 15:00:00,45.67,45.76,45.52,45.61,369704.0,45.67,45.76,45.52,45.61,369704.0
2021-07-28 15:30:00,45.61,45.63,45.41,45.41,868011.0,45.61,45.63,45.41,45.41,868011.0
2021-07-29 09:30:00,45.52,45.57,45.05,45.14,482081.0,45.52,45.57,45.05,45.14,482081.0
2021-07-29 10:00:00,45.15,45.21,44.92,44.95,363076.0,45.15,45.21,44.92,44.95,363076.0
2021-07-29 10:30:00,44.96,45.32,44.93,45.26,499802.0,44.96,45.32,44.93,45.26,499802.0
2021-07-29 11:00:00,45.27,45.42,45.2,45.38,259907.0,45.27,45.42,45.2,45.38,259907.0
2021-07-29 11:30:00,45.39,45.41,45.25,45.33,210845.0,45.39,45.41,45.25,45.33,210845.0
2021-07-29 12:00:00,45.31,45.4,45.28,45.37,233801.0,45.31,45.4,45.28,45.37,233801.0
2021-07-29 12:30:00,45.38,45.49,45.35,45.35,189482.0,45.38,45.49,45.35,45.35,189482.0
2021-07-29 13:00:00,45.35,45.44,45.35,45.4,174897.0,45.35,45.44,45.35,45.4,174897.0
2021-07-29 13:30:00,45.4,45.46,45.36,45.38,159934.0,45.4,45.46,45.36,45.38,159934.0
2021-07-29 14:00:00,45.38,45.52,45.33,45.35,231333.0,45.38,45.52,45.33,45.35,231333.0
2021-07-29 14:30:00,45.34,45.4,45.31,45.34,273354.0,45.34,45.4,45.31,45.34,273354.0
2021-07-29 15:00:00,45.34,45.39,45.3,45.36,306856.0,45.34,45.39,45.3,45.36,306856.0
2021-07-29 15:30:00,45.36,45.37,45.26,45.32,770275.0,45.36,45.37,45.26,45.32,770275.0
2021-07-30 09:30:00,45.19,45.45,45.01,45.28,274184.0,45.19,45.45,45.01,45.28,274184.0
2021-07-30 10:00:00,45.28,45.43,45.19,45.23,301415.0,45.28,45.43,45.19,45.23,301415.0
2021-07-30 10:30:00,45.23,45.53,45.22,45.5,818360.0,45.23,45.53,45.22,45.5,818360.0
2021-07-30 11:00:00,45.5,45.6,45.48,45.55,303390.0,45.5,45.6,45.48,45.55,303390.0
2021-07-30 11:30:00,45.55,45.62,45.49,45.6,359146.0,45.55,45.62,45.49,45.6,359146.0
2021-07-30 12:00:00,45.59,45.82,45.59,45.76,466827.0,45.59,45.82,45.59,45.76,466827.0
2021-07-30 12:30:00,45.76,45.86,45.71,45.79,370166.0,45.76,45.86,45.71,45.79,370166.0
2021-07-30 13:00:00,45.79,45.86,45.78,45.84,281363.0,45.79,45.86,45.78,45.84,281363.0
2021-07-30 13:30:00,45.83,45.93,45.66,45.66,1260266.0,45.83,45.93,45.66,45.66,1260266.0
2021-07-30 14:00:00,45.66,45.78,45.57,45.68,919811.0,45.66,45.78,45.57,45.68,919811.0
2021-07-30 14:30:00,45.69,45.82,45.67,45.76,504063.0,45.69,45.82,45.67,45.76,504063.0
2021-07-30 15:00:00,45.77,45.78,45.56,45.61,517296.0,45.77,45.78,45.56,45.61,517296.0
2021-07-30 15:30:00,45.62,45.65,45.54,45.62,1223253.0,45.62,45.65,45.54,45.62,1223253.0
2021-08-02 09:30:00,45.77,45.95,45.34,45.39,603695.0,45.77,45.95,45.34,45.39,603695.0
2021-08-02 10:00:00,45.37,45.68,45.34,45.62,1093935.0,45.37,45.68,45.34,45.62,1093935.0
2021-08-02 10:30:00,45.62,46.03,45.62,45.99,740279.0,45.62,46.03,45.62,45.99,740279.0
2021-08-02 11:00:00,45.98,46.29,45.86,46.29,970356.0,45.98,46.29,45.86,46.29,970356.0
2021-08-02 11:30:00,46.29,46.29,45.9,45.94,1248308.0,46.29,46.29,45.9,45.94,1248308.0
2021-08-02 12:00:00,45.93,45.95,45.8,45.87,575651.0,45.93,45.95,45.8,45.87,575651.0
2021-08-02 12:30:00,45.86,45.92,45.75,45.84,401749.0,45.86,45.92,45.75,45.84,401749.0
2021-08-02 13:00:00,45.85,45.92,45.77,45.85,294812.0,45.85,45.92,45.77,45.85,294812.0
2021-08-02 13:30:00,45.85,45.88,45.79,45.87,300934.0,45.85,45.88,45.79,45.87,300934.0
2021-08-02 14:00:00,45.86,45.89,45.78,45.81,284297.0,45.86,45.89,45.78,45.81,284297.0
2021-08-02 14:30:00,45.8,45.9,45.76,45.9,261102.0,45.8,45.9,45.76,45.9,261102.0
2021-08-02 15:00:00,45.9,45.98,45.85,45.96,450574.0,45.9,45.98,45.85,45.96,450574.0
2021-08-02 15:30:00,45.96,45.96,45.81,45.88,1347420.0,45.96,45.96,45.81,45.88,1347420.0
2021-08-03 09:30:00,45.9,45.93,45.44,45.59,395755.0,45.9,45.93,45.44,45.59,395755.0
2021-08-03 10:00:00,45.59,45.69,45.39,45.56,338000.0,45.59,45.69,45.39,45.56,338000.0
2021-08-03 10:30:00,45.55,45.57,45.26,45.3,304824.0,45.55,45.57,45.26,45.3,304824.0
2021-08-03 11:00:00,45.29,45.33,45.16,45.25,292680.0,45.29,45.33,45.16,45.25,292680.0
2021-08-03 11:30:00,45.25,45.66,45.24,45.56,451873.0,45.25,45.66,45.24,45.56,451873.0
2021-08-03 12:00:00,45.56,45.61,45.47,45.49,373034.0,45.56,45.61,45.47,45.49,373034.0
2021-08-03 12:30:00,45.49,45.5,45.4,45.47,126311.0,45.49,45.5,45.4,45.47,126311.0
2021-08-03 13:00:00,45.47,45.64,45.46,45.61,139665.0,45.47,45.64,45.46,45.61,139665.0
2021-08-03 13:30:00,45.61,45.71,45.53,45.71,230121.0,45.61,45.71,45.53,45.71,230121.0
2021-08-03 14:00:00,45.7,45.77,45.66,45.7,275957.0,45.7,45.77,45.66,45.7,275957.0
2021-08-03 14:30:00,45.7,45.76,45.68,45.72,175937.0,45.7,45.76,45.68,45.72,175937.0
2021-08-03 15:00:00,45.73,45.78,45.63,45.64,421402.0,45.73,45.78,45.63,45.64,421402.0
2021-08-03 15:30:00,45.63,45.7,45.46,45.54,1218460.0,45.63,45.7,45.46,45.54,1218460.0
2021-08-04 09:30:00,45.38,45.54,45.21,45.46,805700.0,45.38,45.54,45.21,45.46,805700.0
2021-08-04 10:00:00,45.46,45.6,45.16,45.16,370514.0,45.46,45.6,45.16,45.16,370514.0
2021-08-04 10:30:00,45.15,45.15,44.7,44.7,578214.0,45.15,45.15,44.7,44.7,578214.0
2021-08-04 11:00:00,44.71,44.77,44.54,44.68,478058.0,44.71,44.77,44.54,44.68,478058.0
2021-08-04 11:30:00,44.68,44.83,44.46,44.83,624724.0,44.68,44.83,44.46,44.83,624724.0
2021-08-04 12:00:00,44.83,44.97,44.72,44.73,394051.0,44.83,44.97,44.72,44.73,394051.0
2021-08-04 12:30:00,44.73,44.77,44.61,44.65,308731.0,44.73,44.77,44.61,44.65,308731.0
2021-08-04 13:00:00,44.65,44.7,44.58,44.59,236667.0,44.65,44.7,44.58,44.59,236667.0
2021-08-04 13:30:00,44.59,44.67,44.57,44.64,204425.0,44.59,44.67,44.57,44.64,204425.0
2021-08-04 14:00:00,44.64,44.83,44.62,44.64,657424.0,44.64,44.83,44.62,44.64,657424.0
2021-08-04 14:30:00,44.63,44.66,44.37,44.38,440254.0,44.63,44.66,44.37,44.38,440254.0
2021-08-04 15:00:00,44.38,44.51,44.35,44.36,442707.0,44.38,44.51,44.35,44.36,442707.0
2021-08-04 15:30:00,44.37,44.46,44.24,44.26,1183073.0,44.37,44.46,44.24,44.26,1183073.0
2021-08-05 09:30:00,44.45,44.61,44.29,44.33,782705.0,44.45,44.61,44.29,44.33,782705.0
2021-08-05 10:00:00,44.33,44.34,44.08,44.16,261328.0,44.33,44.34,44.08,44.16,261328.0
2021-08-05 10:30:00,44.16,44.22,44.09,44.16,208311.0,44.16,44.22,44.09,44.16,208311.0
2021-08-05 11:00:00,44.16,44.17,44.06,44.15,156842.0,44.16,44.17,44.06,44.15,156842.0
2021-08-05 11:30:00,44.15,44.3,44.12,44.19,596344.0,44.15,44.3,44.12,44.19,596344.0
2021-08-05 12:00:00,44.19,44.26,44.07,44.2,947966.0,44.19,44.26,44.07,44.2,947966.0
2021-08-05 12:30:00,44.19,44.28,44.13,44.25,354936.0,44.19,44.28,44.13,44.25,354936.0
2021-08-05 13:00:00,44.25,44.28,44.21,44.21,267803.0,44.25,44.28,44.21,44.21,267803.0
2021-08-05 13:30:00,44.22,44.3,44.1,44.29,200583.0,44.22,44.3,44.1,44.29,200583.0
2021-08-05 14:00:00,44.3,44.45,44.26,44.45,336854.0,44.3,44.45,44.26,44.45,336854.0
2021-08-05 14:30:00,44.43,44.48,44.39,44.48,224851.0,44.43,44.48,44.39,44.48,224851.0
2021-08-05 15:00:00,44.48,44.51,44.37,44.51,282590.0,44.48,44.51,44.37,44.51,282590.0
2021-08-05 15:30:00,44.5,44.66,44.47,44.64,659860.0,44.5,44.66,44.47,44.64,659860.0
2021-08-06 09:30:00,44.71,44.71,44.41,44.42,271800.0,44.71,44.71,44.41,44.42,271800.0
2021-08-06 10:00:00,44.43,44.5,44.33,44.41,257710.0,44.43,44.5,44.33,44.41,257710.0
2021-08-06 10:30:00,44.42,44.51,44.39,44.48,146531.0,44.42,44.51,44.39,44.48,146531.0
2021-08-06 11:00:00,44.48,44.62,44.4,44.6,165313.0,44.48,44.62,44.4,44.6,165313.0
2021-08-06 11:30:00,44.61,44.61,44.29,44.34,650151.0,44.61,44.61,44.29,44.34,650151.0
2021-08-06 12:00:00,44.33,44.39,44.3,44.31,210476.0,44.33,44.39,44.3,44.31,210476.0
2021-08-06 12:30:00,44.3,44.56,44.28,44.52,372189.0,44.3,44.56,44.28,44.52,372189.0
2021-08-06 13:00:00,44.52,44.55,44.41,44.46,128895.0,44.52,44.55,44.41,44.46,128895.0
2021-08-06 13:30:00,44.46,44.6,44.45,44.55,147427.0,44.46,44.6,44.45,44.55,147427.0
2021-08-06 14:00:00,44.55,44.57,44.47,44.51,127574.0,44.55,44.57,44.47,44.51,127574.0
2021-08-06 14:30:00,44.51,44.56,44.49,44.5,165684.0,44.51,44.56,44.49,44.5,165684.0
2021-08-06 15:00:00,44.5,44.59,44.48,44.59,510703.0,44.5,44.59,44.48,44.59,510703.0
2021-08-06 15:30:00,44.59,44.74,44.57,44.69,1069989.0,44.59,44.74,44.57,44.69,1069989.0
2021-08-09 09:30:00,44.7,44.87,44.21,44.24,393596.0,44.7,44.87,44.21,44.24,393596.0
2021-08-09 10:00:00,44.23,44.43,44.2,44.32,195168.0,44.23,44.43,44.2,44.32,195168.0
2021-08-09 10:30:00,44.33,44.37,44.19,44.23,274360.0,44.33,44.37,44.19,44.23,274360.0
2021-08-09 11:00:00,44.23,44.24,44.07,44.09,375609.0,44.23,44.24,44.07,44.09,375609.0
2021-08-09 11:30:00,44.1,44.21,44.05,44.19,238730.0,44.1,44.21,44.05,44.19,238730.0
2021-08-09 12:00:00,44.2,44.21,44.06,44.12,166845.0,44.2,44.21,44.06,44.12,166845.0
2021-08-09 12:30:00,44.11,44.12,43.96,44.0,234415.0,44.11,44.12,43.96,44.0,234415.0
2021-08-09 13:00:00,44.0,44.01,43.87,43.97,232133.0,44.0,44.01,43.87,43.97,232133.0
2021-08-09 13:30:00,43.96,44.03,43.92,43.98,198069.0,43.96,44.03,43.92,43.98,198069.0
2021-08-09 14:00:00,43.98,44.04,43.85,43.95,439408.0,43.98,44.04,43.85,43.95,439408.0
2021-08-09 14:30:00,43.95,44.01,43.67,43.72,933534.0,43.95,44.01,43.67,43.72,933534.0
2021-08-09 15:00:00,43.72,43.87,43.72,43.78,435146.0,43.72,43.87,43.72,43.78,435146.0
2021-08-09 15:30:00,43.78,43.89,43.77,43.81,842525.0,43.78,43.89,43.77,43.81,842525.0
2021-08-10 09:30:00,43.84,43.98,42.9,42.9,1001698.0,43.84,43.98,42.9,42.9,1001698.0
2021-08-10 10:00:00,42.91,42.93,42.35,42.46,1622984.0,42.91,42.93,42.35,42.46,1622984.0
2021-08-10 10:30:00,42.47,42.47,42.12,42.33,1349941.0,42.47,42.47,42.12,42.33,1349941.0
2021-08-10 11:00:00,42.34,42.52,42.17,42.45,1734232.0,42.34,42.52,42.17,42.45,1734232.0
2021-08-10 11:30:00,42.45,42.67,42.4,42.56,786759.0,42.45,42.67,42.4,42.56,786759.0
2021-08-10 12:00:00,42.55,42.62,42.46,42.5,506645.0,42.55,42.62,42.46,42.5,506645.0
2021-08-10 12:30:00,42.5,42.6,42.48,42.57,505063.0,42.5,42.6,42.48,42.57,505063.0
2021-08-10 13:00:00,42.58,42.77,42.56,42.72,752325.0,42.58,42.77,42.56,42.72,752325.0
2021-08-10 13:30:00,42.72,42.86,42.69,42.76,551499.0,42.72,42.86,42.69,42.76,551499.0
2021-08-10 14:00:00,42.76,42.83,42.64,42.76,480115.0,42.76,42.83,42.64,42.76,480115.0
2021-08-10 14:30:00,42.76,42.79,42.68,42.72,514989.0,42.76,42.79,42.68,42.72,514989.0
2021-08-10 15:00:00,42.72,42.89,42.67,42.68,1511321.0,42.72,42.89,42.67,42.68,1511321.0
2021-08-10 15:30:00,42.68,42.81,42.62,42.65,1684502.0,42.68,42.81,42.62,42.65,1684502.0
2021-08-11 09:30:00,42.81,43.56,42.71,43.38,931604.0,42.81,43.56,42.71,43.38,931604.0
2021-08-11 10:00:00,43.39,43.48,43.18,43.33,790042.0,43.39,43.48,43.18,43.33,790042.0
2021-08-11 10:30:00,43.32,43.47,43.19,43.32,358559.0,43.32,43.47,43.19,43.32,358559.0
2021-08-11 11:00:00,43.31,43.57,43.26,43.45,524618.0,43.31,43.57,43.26,43.45,524618.0
2021-08-11 11:30:00,43.45,43.65,43.42,43.61,326776.0,43.45,43.65,43.42,43.61,326776.0
2021-08-11 12:00:00,43.62,43.71,43.52,43.71,287108.0,43.62,43.71,43.52,43.71,287108.0
2021-08-11 12:30:00,43.71,43.77,43.65,43.76,318057.0,43.71,43.77,43.65,43.76,318057.0
2021-08-11 13:00:00,43.76,43.93,43.72,43.9,421323.0,43.76,43.93,43.72,43.9,421323.0
2021-08-11 13:30:00,43.91,43.94,43.83,43.9,233271.0,43.91,43.94,43.83,43.9,233271.0
2021-08-11 14:00:00,43.9,43.95,43.83,43.9,229608.0,43.9,43.95,43.83,43.9,229608.0
2021-08-11 14:30:00,43.9,43.95,43.68,43.72,296904.0,43.9,43.95,43.68,43.72,296904.0
2021-08-11 15:00:00,43.72,43.78,43.61,43.64,289859.0,43.72,43.78,43.61,43.64,289859.0
2021-08-11 15:30:00,43.64,43.69,43.54,43.63,901319.0,43.64,43.69,43.54,43.63,901319.0
2021-08-12 09:30:00,43.66,44.05,43.48,44.02,429972.0,43.66,44.05,43.48,44.02,429972.0
2021-08-12 10:00:00,44.01,44.26,43.95,44.23,310639.0,44.01,44.26,43.95,44.23,310639.0
2021-08-12 10:30:00,44.24,44.24,44.0,44.02,436225.0,44.24,44.24,44.0,44.02,436225.0
2021-08-12 11:00:00,44.02,44.14,43.93,44.14,266306.0,44.02,44.14,43.93,44.14,266306.0
2021-08-12 11:30:00,44.14,44.18,43.97,43.98,146089.0,44.14,44.18,43.97,43.98,146089.0
2021-08-12 12:00:00,43.97,44.17,43.96,44.11,151671.0,43.97,44.17,43.96,44.11,151671.0
2021-08-12 12:30:00,44.1,44.12,44.05,44.09,136896.0,44.1,44.12,44.05,44.09,136896.0
2021-08-12 13:00:00,44.09,44.11,44.0,44.1,126976.0,44.09,44.11,44.0,44.1,126976.0
2021-08-12 13:30:00,44.09,44.11,43.96,44.0,139476.0,44.09,44.11,43.96,44.0,139476.0
2021-08-12 14:00:00,44.0,44.08,43.92,43.97,275256.0,44.0,44.08,43.92,43.97,275256.0
2021-08-12 14:30:00,43.96,43.98,43.89,43.9,196413.0,43.96,43.98,43.89,43.9,196413.0
2021-08-12 15:00:00,43.9,44.03,43.85,44.02,388646.0,43.9,44.03,43.85,44.02,388646.0
2021-08-12 15:30:00,44.02,44.11,43.99,44.08,835304.0,44.02,44.11,43.99,44.08,835304.0
2021-08-13 09:30:00,44.0,44.14,43.85,44.04,283687.0,44.0,44.14,43.85,44.04,283687.0
2021-08-13 10:00:00,44.04,44.13,43.97,44.13,216146.0,44.04,44.13,43.97,44.13,216146.0
2021-08-13 10:30:00,44.13,44.2,44.0,44.15,192079.0,44.13,44.2,44.0,44.15,192079.0
2021-08-13 11:00:00,44.15,44.24,44.07,44.23,233547.0,44.15,44.24,44.07,44.23,233547.0
2021-08-13 11:30:00,44.24,44.34,44.23,44.29,115801.0,44.24,44.34,44.23,44.29,115801.0
2021-08-13 12:00:00,44.29,44.3,44.19,44.22,84140.0,44.29,44.3,44.19,44.22,84140.0
2021-08-13 12:30:00,44.22,44.3,44.14,44.18,275789.0,44.22,44.3,44.14,44.18,275789.0
2021-08-13 13:00:00,44.18,44.24,44.17,44.22,65479.0,44.18,44.24,44.17,44.22,65479.0
2021-08-13 13:30:00,44.22,44.25,44.19,44.24,75125.0,44.22,44.25,44.19,44.24,75125.0
2021-08-13 14:00:00,44.23,44.33,44.23,44.3,87607.0,44.23,44.33,44.23,44.3,87607.0
2021-08-13 14:30:00,44.3,44.33,44.26,44.26,151004.0,44.3,44.33,44.26,44.26,151004.0
2021-08-13 15:00:00,44.26,44.37,44.26,44.31,136501.0,44.26,44.37,44.26,44.31,136501.0
2021-08-13 15:30:00,44.31,44.35,44.26,44.34,552638.0,44.31,44.35,44.26,44.34,552638.0
2021-08-16 09:30:00,44.3,44.5,44.21,44.27,421253.0,44.3,44.5,44.21,44.27,421253.0
2021-08-16 10:00:00,44.26,44.36,44.17,44.3,447729.0,44.26,44.36,44.17,44.3,447729.0
2021-08-16 10:30:00,44.29,44.34,44.16,44.26,316597.0,44.29,44.34,44.16,44.26,316597.0
2021-08-16 11:00:00,44.26,44.29,44.17,44.2,478634.0,44.26,44.29,44.17,44.2,478634.0
2021-08-16 11:30:00,44.2,44.23,44.11,44.13,267968.0,44.2,44.23,44.11,44.13,267968.0
2021-08-16 12:00:00,44.14,44.26,44.09,44.2,306870.0,44.14,44.26,44.09,44.2,306870.0
2021-08-16 12:30:00,44.19,44.29,44.17,44.26,214363.0,44.19,44.29,44.17,44.26,214363.0
2021-08-16 13:00:00,44.26,44.26,44.18,44.23,244783.0,44.26,44.26,44.18,44.23,244783.0
2021-08-16 13:30:00,44.23,44.42,44.21,44.42,225737.0,44.23,44.42,44.21,44.42,225737.0
2021-08-16 14:00:00,44.43,44.51,44.4,44.47,188195.0,44.43,44.51,44.4,44.47,188195.0
2021-08-16 14:30:00,44.48,44.58,44.47,44.57,136302.0,44.48,44.58,44.47,44.57,136302.0
2021-08-16 15:00:00,44.56,44.62,44.54,44.6,187232.0,44.56,44.62,44.54,44.6,187232.0
2021-08-16 15:30:00,44.6,44.71,44.57,44.66,700875.0,44.6,44.71,44.57,44.66,700875.0
2021-08-17 09:30:00,44.63,44.79,44.37,44.77,290545.0,44.63,44.79,44.37,44.77,290545.0
2021-08-17 10:00:00,44.77,45.12,44.74,45.07,281088.0,44.77,45.12,44.74,45.07,281088.0
2021-08-17 10:30:00,45.06,45.22,44.93,45.18,406727.0,45.06,45.22,44.93,45.18,406727.0
2021-08-17 11:00:00,45.19,45.35,45.09,45.25,1042632.0,45.19,45.35,45.09,45.25,1042632.0
2021-08-17 11:30:00,45.24,45.38,45.19,45.34,444068.0,45.24,45.38,45.19,45.34,444068.0
2021-08-17 12:00:00,45.34,45.37,45.16,45.22,403579.0,45.34,45.37,45.16,45.22,403579.0
2021-08-17 12:30:00,45.22,45.27,45.08,45.11,360224.0,45.22,45.27,45.08,45.11,360224.0
2021-08-17 13:00:00,45.11,45.3,45.1,45.3,450104.0,45.11,45.3,45.1,45.3,450104.0
2021-08-17 13:30:00,45.29,45.33,45.24,45.26,351438.0,45.29,45.33,45.24,45.26,351438.0
2021-08-17 14:00:00,45.26,45.3,45.17,45.26,300731.0,45.26,45.3,45.17,45.26,300731.0
2021-08-17 14:30:00,45.26,45.29,45.2,45.22,718928.0,45.26,45.29,45.2,45.22,718928.0
2021-08-17 15:00:00,45.21,45.22,44.97,45.01,1244532.0,45.21,45.22,44.97,45.01,1244532.0
2021-08-17 15:30:00,45.01,45.17,44.95,45.16,1123247.0,45.01,45.17,44.95,45.16,1123247.0
2021-08-18 09:30:00,45.08,45.1,44.59,44.61,542589.0,45.08,45.1,44.59,44.61,542589.0
2021-08-18 10:00:00,44.61,44.74,44.55,44.57,438835.0,44.61,44.74,44.55,44.57,438835.0
2021-08-18 10:30:00,44.58,44.7,44.43,44.61,1186017.0,44.58,44.7,44.43,44.61,1186017.0
2021-08-18 11:00:00,44.61,44.65,44.45,44.56,506630.0,44.61,44.65,44.45,44.56,506630.0
2021-08-18 11:30:00,44.56,44.62,44.49,44.53,207543.0,44.56,44.62,44.49,44.53,207543.0
2021-08-18 12:00:00,44.53,44.6,44.44,44.44,212218.0,44.53,44.6,44.44,44.44,212218.0
2021-08-18 12:30:00,44.45,44.48,44.39,44.45,151538.0,44.45,44.48,44.39,44.45,151538.0
2021-08-18 13:00:00,44.45,44.48,44.36,44.47,450558.0,44.45,44.48,44.36,44.47,450558.0
2021-08-18 13:30:00,44.46,44.56,44.43,44.53,302013.0,44.46,44.56,44.43,44.53,302013.0
2021-08-18 14:00:00,44.53,44.57,44.35,44.52,470497.0,44.53,44.57,44.35,44.52,470497.0
2021-08-18 14:30:00,44.53,44.58,44.34,44.41,537880.0,44.53,44.58,44.34,44.41,537880.0
2021-08-18 15:00:00,44.41,44.42,44.21,44.23,399413.0,44.41,44.42,44.21,44.23,399413.0
2021-08-18 15:30:00,44.23,44.35,44.06,44.09,1044982.0,44.23,44.35,44.06,44.09,1044982.0
2021-08-19 09:30:00,43.99,44.33,43.8,44.32,393935.0,43.99,44.33,43.8,44.32,393935.0
2021-08-19 10:00:00,44.33,44.42,44.15,44.2,183480.0,44.33,44.42,44.15,44.2,183480.0
2021-08-19 10:30:00,44.21,44.35,44.07,44.34,402840.0,44.21,44.35,44.07,44.34,402840.0
2021-08-19 11:00:00,44.34,44.34,44.21,44.22,202092.0,44.34,44.34,44.21,44.22,202092.0
2021-08-19 11:30:00,44.23,44.55,44.23,44.48,570026.0,44.23,44.55,44.23,44.48,570026.0
2021-08-19 12:00:00,44.48,44.57,44.33,44.38,294631.0,44.48,44.57,44.33,44.38,294631.0
2021-08-19 12:30:00,44.38,44.42,44.35,44.39,115232.0,44.38,44.42,44.35,44.39,115232.0
2021-08-19 13:00:00,44.4,44.4,44.17,44.18,126933.0,44.4,44.4,44.17,44.18,126933.0
2021-08-19 13:30:00,44.18,44.27,44.15,44.16,133413.0,44.18,44.27,44.15,44.16,133413.0
2021-08-19 14:00:00,44.16,44.29,44.11,44.18,196058.0,44.16,44.29,44.11,44.18,196058.0
2021-08-19 14:30:00,44.18,44.33,44.13,44.3,179534.0,44.18,44.33,44.13,44.3,179534.0
2021-08-19 15:00:00,44.3,44.38,44.28,44.33,155285.0,44.3,44.38,44.28,44.33,155285.0
2021-08-19 15:30:00,44.33,44.33,44.16,44.29,584501.0,44.33,44.33,44.16,44.29,584501.0
2021-08-20 09:30:00,44.2,44.46,43.94,44.4,606934.0,44.2,44.46,43.94,44.4,606934.0
2021-08-20 10:00:00,44.41,44.51,44.27,44.33,558495.0,44.41,44.51,44.27,44.33,558495.0
2021-08-20 10:30:00,44.33,44.43,44.22,44.25,433244.0,44.33,44.43,44.22,44.25,433244.0
2021-08-20 11:00:00,44.26,44.33,44.17,44.22,279466.0,44.26,44.33,44.17,44.22,279466.0
2021-08-20 11:30:00,44.22,44.34,44.21,44.32,267210.0,44.22,44.34,44.21,44.32,267210.0
2021-08-20 12:00:00,44.33,44.5,44.32,44.49,259860.0,44.33,44.5,44.32,44.49,259860.0
2021-08-20 12:30:00,44.48,44.49,44.44,44.47,130521.0,44.48,44.49,44.44,44.47,130521.0
2021-08-20 13:00:00,44.47,44.47,44.36,44.38,113069.0,44.47,44.47,44.36,44.38,113069.0
2021-08-20 13:30:00,44.38,44.41,44.32,44.41,117062.0,44.38,44.41,44.32,44.41,117062.0
2021-08-20 14:00:00,44.41,44.47,44.31,44.33,135735.0,44.41,44.47,44.31,44.33,135735.0
2021-08-20 14:30:00,44.32,44.4,44.29,44.4,166625.0,44.32,44.4,44.29,44.4,166625.0
2021-08-20 15:00:00,44.39,44.51,44.38,44.46,311156.0,44.39,44.51,44.38,44.46,311156.0
2021-08-20 15:30:00,44.46,44.5,44.42,44.42,569054.0,44.46,44.5,44.42,44.42,569054.0
2021-08-23 09:30:00,44.5,44.6,44.08,44.1,618310.0,44.5,44.6,44.08,44.1,618310.0
2021-08-23 10:00:00,44.1,44.25,44.03,44.09,829529.0,44.1,44.25,44.03,44.09,829529.0
2021-08-23 10:30:00,44.09,44.1,43.87,43.87,872518.0,44.09,44.1,43.87,43.87,872518.0
2021-08-23 11:00:00,43.86,44.14,43.81,44.09,817444.0,43.86,44.14,43.81,44.09,817444.0
2021-08-23 11:30:00,44.09,44.18,44.01,44.01,1010963.0,44.09,44.18,44.01,44.01,1010963.0
2021-08-23 12:00:00,44.02,44.18,44.0,44.09,888936.0,44.02,44.18,44.0,44.09,888936.0
2021-08-23 12:30:00,44.09,44.2,44.08,44.13,545296.0,44.09,44.2,44.08,44.13,545296.0
2021-08-23 13:00:00,44.13,44.15,44.01,44.02,231306.0,44.13,44.15,44.01,44.02,231306.0
2021-08-23 13:30:00,44.02,44.1,44.02,44.05,205897.0,44.02,44.1,44.02,44.05,205897.0
2021-08-23 14:00:00,44.05,44.15,43.98,44.0,447004.0,44.05,44.15,43.98,44.0,447004.0
2021-08-23 14:30:00,44.0,44.08,43.98,44.05,248056.0,44.0,44.08,43.98,44.05,248056.0
2021-08-23 15:00:00,44.05,44.08,43.98,44.07,677848.0,44.05,44.08,43.98,44.07,677848.0
2021-08-23 15:30:00,44.07,44.12,43.91,43.99,1144415.0,44.07,44.12,43.91,43.99,1144415.0
2021-08-24 09:30:00,44.16,44.51,44.01,44.48,499300.0,44.16,44.51,44.01,44.48,499300.0
2021-08-24 10:00:00,44.49,44.88,44.44,44.81,951767.0,44.49,44.88,44.44,44.81,951767.0
2021-08-24 10:30:00,44.81,44.92,44.68,44.87,526979.0,44.81,44.92,44.68,44.87,526979.0
2021-08-24 11:00:00,44.88,45.04,44.88,44.99,330874.0,44.88,45.04,44.88,44.99,330874.0
2021-08-24 11:30:00,45.0,45.68,45.0,45.63,1258483.0,45.0,45.68,45.0,45.63,1258483.0
2021-08-24 12:00:00,45.63,45.64,45.09,45.1,698297.0,45.63,45.64,45.09,45.1,698297.0
2021-08-24 12:30:00,45.1,45.11,44.95,45.03,272211.0,45.1,45.11,44.95,45.03,272211.0
2021-08-24 13:00:00,45.03,45.03,44.83,44.86,187365.0,45.03,45.03,44.83,44.86,187365.0
2021-08-24 13:30:00,44.86,45.07,44.84,44.99,191768.0,44.86,45.07,44.84,44.99,191768.0
2021-08-24 14:00:00,45.0,45.01,44.88,44.94,152752.0,45.0,45.01,44.88,44.94,152752.0
2021-08-24 14:30:00,44.93,45.17,44.91,45.03,347650.0,44.93,45.17,44.91,45.03,347650.0
2021-08-24 15:00:00,45.04,45.09,44.83,44.86,363509.0,45.04,45.09,44.83,44.86,363509.0
2021-08-24 15:30:00,44.86,44.93,44.8,44.84,833871.0,44.86,44.93,44.8,44.84,833871.0
2021-08-25 09:30:00,44.68,45.31,44.49,44.57,440181.0,44.68,45.31,44.49,44.57,440181.0
2021-08-25 10:00:00,44.57,44.71,44.45,44.6,551703.0,44.57,44.71,44.45,44.6,551703.0
2021-08-25 10:30:00,44.61,44.76,44.52,44.73,200850.0,44.61,44.76,44.52,44.73,200850.0
2021-08-25 11:00:00,44.73,44.83,44.69,44.74,227336.0,44.73,44.83,44.69,44.74,227336.0
2021-08-25 11:30:00,44.74,44.97,44.74,44.95,230808.0,44.74,44.97,44.74,44.95,230808.0
2021-08-25 12:00:00,44.96,45.01,44.87,44.96,137364.0,44.96,45.01,44.87,44.96,137364.0
2021-08-25 12:30:00,44.97,44.98,44.9,44.94,106441.0,44.97,44.98,44.9,44.94,106441.0
2021-08-25 13:00:00,44.94,44.97,44.85,44.85,77932.0,44.94,44.97,44.85,44.85,77932.0
2021-08-25 13:30:00,44.86,44.87,44.79,44.84,132036.0,44.86,44.87,44.79,44.84,132036.0
2021-08-25 14:00:00,44.85,44.85,44.77,44.83,116035.0,44.85,44.85,44.77,44.83,116035.0
2021-08-25 14:30:00,44.83,44.84,44.76,44.82,140601.0,44.83,44.84,44.76,44.82,140601.0
2021-08-25 15:00:00,44.82,44.85,44.76,44.8,164259.0,44.82,44.85,44.76,44.8,164259.0
2021-08-25 15:30:00,44.8,44.89,44.78,44.8,615328.0,44.8,44.89,44.78,44.8,615328.0
2021-08-26 09:30:00,44.71,44.88,44.52,44.68,305781.0,44.71,44.88,44.52,44.68,305781.0
2021-08-26 10:00:00,44.68,44.89,44.62,44.73,180752.0,44.68,44.89,44.62,44.73,180752.0
2021-08-26 10:30:00,44.73,44.77,44.64,44.74,189113.0,44.73,44.77,44.64,44.74,189113.0
2021-08-26 11:00:00,44.73,44.78,44.62,44.76,169191.0,44.73,44.78,44.62,44.76,169191.0
2021-08-26 11:30:00,44.75,44.75,44.62,44.74,361751.0,44.75,44.75,44.62,44.74,361751.0
2021-08-26 12:00:00,44.75,44.8,44.74,44.79,140589.0,44.75,44.8,44.74,44.79,140589.0
2021-08-26 12:30:00,44.78,44.89,44.76,44.84,148917.0,44.78,44.89,44.76,44.84,148917.0
2021-08-26 13:00:00,44.85,44.86,44.78,44.8,105054.0,44.85,44.86,44.78,44.8,105054.0
2021-08-26 13:30:00,44.81,44.88,44.78,44.79,115979.0,44.81,44.88,44.78,44.79,115979.0
2021-08-26 14:00:00,44.79,44.79,44.67,44.71,119521.0,44.79,44.79,44.67,44.71,119521.0
2021-08-26 14:30:00,44.7,44.7,44.62,44.63,103102.0,44.7,44.7,44.62,44.63,103102.0
2021-08-26 15:00:00,44.64,44.74,44.57,44.71,245117.0,44.64,44.74,44.57,44.71,245117.0
2021-08-26 15:30:00,44.72,44.73,44.57,44.65,765099.0,44.72,44.73,44.57,44.65,765099.0
2021-08-27 09:30:00,44.85,44.93,44.61,44.76,198857.0,44.85,44.93,44.61,44.76,198857.0
2021-08-27 10:00:00,44.76,45.04,44.72,44.99,190047.0,44.76,45.04,44.72,44.99,190047.0
2021-08-27 10:30:00,45.0,45.01,44.9,44.96,178483.0,45.0,45.01,44.9,44.96,178483.0
2021-08-27 11:00:00,44.94,45.01,44.87,44.87,130585.0,44.94,45.01,44.87,44.87,130585.0
2021-08-27 11:30:00,44.87,44.88,44.77,44.79,144011.0,44.87,44.88,44.77,44.79,144011.0
2021-08-27 12:00:00,44.8,44.87,44.71,44.83,136328.0,44.8,44.87,44.71,44.83,136328.0
2021-08-27 12:30:00,44.84,44.87,44.79,44.85,102641.0,44.84,44.87,44.79,44.85,102641.0
2021-08-27 13:00:00,44.85,44.85,44.76,44.79,111351.0,44.85,44.85,44.76,44.79,111351.0
2021-08-27 13:30:00,44.78,44.81,44.67,44.71,108716.0,44.78,44.81,44.67,44.71,108716.0
2021-08-27 14:00:00,44.7,44.72,44.59,44.71,142758.0,44.7,44.72,44.59,44.71,142758.0
2021-08-27 14:30:00,44.72,44.81,44.71,44.77,145112.0,44.72,44.81,44.71,44.77,145112.0
2021-08-27 15:00:00,44.77,44.87,44.76,44.83,163311.0,44.77,44.87,44.76,44.83,163311.0
2021-08-27 15:30:00,44.83,44.87,44.76,44.8,802743.0,44.83,44.87,44.76,44.8,802743.0
2021-08-30 09:30:00,44.88,45.09,44.79,44.9,260798.0,44.88,45.09,44.79,44.9,260798.0
2021-08-30 10:00:00,44.9,44.99,44.82,44.91,222264.0,44.9,44.99,44.82,44.91,222264.0
2021-08-30 10:30:00,44.91,45.03,44.83,45.03,230014.0,44.91,45.03,44.83,45.03,230014.0
2021-08-30 11:00:00,45.03,45.07,44.85,44.88,149893.0,45.03,45.07,44.85,44.88,149893.0
2021-08-30 11:30:00,44.88,44.94,44.72,44.73,147486.0,44.88,44.94,44.72,44.73,147486.0
2021-08-30 12:00:00,44.73,44.77,44.62,44.71,612874.0,44.73,44.77,44.62,44.71,612874.0
2021-08-30 12:30:00,44.71,44.82,44.67,44.82,168446.0,44.71,44.82,44.67,44.82,168446.0
2021-08-30 13:00:00,44.81,44.9,44.81,44.86,131602.0,44.81,44.9,44.81,44.86,131602.0
2021-08-30 13:30:00,44.86,44.87,44.74,44.76,137524.0,44.86,44.87,44.74,44.76,137524.0
2021-08-30 14:00:00,44.75,44.82,44.72,44.76,169361.0,44.75,44.82,44.72,44.76,169361.0
2021-08-30 14:30:00,44.77,44.83,44.72,44.83,100761.0,44.77,44.83,44.72,44.83,100761.0
2021-08-30 15:00:00,44.83,44.87,44.8,44.87,129777.0,44.83,44.87,44.8,44.87,129777.0
2021-08-30 15:30:00,44.87,44.91,44.82,44.82,449240.0,44.87,44.91,44.82,44.82,449240.0
2021-08-31 09:30:00,44.89,45.07,44.67,45.07,358523.0,44.89,45.07,44.67,45.07,358523.0
2021-08-31 10:00:00,45.07,45.27,45.01,45.22,327279.0,45.07,45.27,45.01,45.22,327279.0
2021-08-31 10:30:00,45.23,45.23,45.0,45.09,212170.0,45.23,45.23,45.0,45.09,212170.0
2021-08-31 11:00:00,45.09,45.27,45.08,45.12,607056.0,45.09,45.27,45.08,45.12,607056.0
2021-08-31 11:30:00,45.13,45.23,45.09,45.19,368751.0,45.13,45.23,45.09,45.19,368751.0
2021-08-31 12:00:00,45.19,45.21,44.99,45.07,707326.0,45.19,45.21,44.99,45.07,707326.0
2021-08-31 12:30:00,45.06,45.1,44.95,45.02,352163.0,45.06,45.1,44.95,45.02,352163.0
2021-08-31 13:00:00,45.02,45.04,44.9,44.91,233212.0,45.02,45.04,44.9,44.91,233212.0
2021-08-31 13:30:00,44.91,44.94,44.85,44.94,239889.0,44.91,44.94,44.85,44.94,239889.0
2021-08-31 14:00:00,44.93,45.09,44.92,45.0,237324.0,44.93,45.09,44.92,45.0,237324.0
2021-08-31 14:30:00,45.0,45.05,44.9,45.04,229934.0,45.0,45.05,44.9,45.04,229934.0
2021-08-31 15:00:00,45.04,45.09,45.01,45.03,259766.0,45.04,45.09,45.01,45.03,259766.0
2021-08-31 15:30:00,45.03,45.22,45.0,45.15,871933.0,45.03,45.22,45.0,45.15,871933.0
2021-09-01 09:30:00,45.33,45.51,44.91,45.47,568120.0,45.33,45.51,44.91,45.47,568120.0
2021-09-01 10:00:00,45.46,45.7,45.37,45.68,600171.0,45.46,45.7,45.37,45.68,600171.0
2021-09-01 10:30:00,45.68,45.69,45.5,45.53,250734.0,45.68,45.69,45.5,45.53,250734.0
2021-09-01 11:00:00,45.54,45.57,45.37,45.43,217164.0,45.54,45.57,45.37,45.43,217164.0
2021-09-01 11:30:00,45.43,45.58,45.4,45.41,573792.0,45.43,45.58,45.4,45.41,573792.0
2021-09-01 12:00:00,45.41,45.45,45.34,45.45,142654.0,45.41,45.45,45.34,45.45,142654.0
2021-09-01 12:30:00,45.44,45.53,45.41,45.5,173295.0,45.44,45.53,45.41,45.5,173295.0
2021-09-01 13:00:00,45.51,45.61,45.48,45.59,91826.0,45.51,45.61,45.48,45.59,91826.0
2021-09-01 13:30:00,45.59,45.66,45.57,45.63,122076.0,45.59,45.66,45.57,45.63,122076.0
2021-09-01 14:00:00,45.63,45.69,45.58,45.63,209305.0,45.63,45.69,45.58,45.63,209305.0
2021-09-01 14:30:00,45.64,45.67,45.57,45.59,178637.0,45.64,45.67,45.57,45.59,178637.0
2021-09-01 15:00:00,45.59,45.66,45.55,45.61,220949.0,45.59,45.66,45.55,45.61,220949.0
2021-09-01 15:30:00,45.6,45.63,45.48,45.58,740579.0,45.6,45.63,45.48,45.58,740579.0
2021-09-02 09:30:00,45.8,45.87,45.62,45.68,319096.0,45.8,45.87,45.62,45.68,319096.0
2021-09-02 10:00:00,45.68,45.7,45.5,45.53,339612.0,45.68,45.7,45.5,45.53,339612.0
2021-09-02 10:30:00,45.53,45.56,45.4,45.41,238636.0,45.53,45.56,45.4,45.41,238636.0
2021-09-02 11:00:00,45.42,45.51,45.38,45.38,430376.0,45.42,45.51,45.38,45.38,430376.0
2021-09-02 11:30:00,45.39,45.39,45.24,45.26,389657.0,45.39,45.39,45.24,45.26,389657.0
2021-09-02 12:00:00,45.26,45.29,45.21,45.26,228882.0,45.26,45.29,45.21,45.26,228882.0
2021-09-02 12:30:00,45.26,45.3,45.25,45.27,137681.0,45.26,45.3,45.25,45.27,137681.0
2021-09-02 13:00:00,45.27,45.34,45.26,45.27,190409.0,45.27,45.34,45.26,45.27,190409.0
2021-09-02 13:30:00,45.27,45.31,45.09,45.16,522605.0,45.27,45.31,45.09,45.16,522605.0
2021-09-02 14:00:00,45.16,45.21,45.13,45.18,333320.0,45.16,45.21,45.13,45.18,333320.0
2021-09-02 14:30:00,45.18,45.2,45.12,45.15,207861.0,45.18,45.2,45.12,45.15,207861.0
2021-09-02 15:00:00,45.15,45.18,44.95,44.98,400003.0,45.15,45.18,44.95,44.98,400003.0
2021-09-02 15:30:00,44.98,45.08,44.95,45.07,1240952.0,44.98,45.08,44.95,45.07,1240952.0
2021-09-03 09:30:00,45.0,45.12,44.76,44.79,254664.0,45.0,45.12,44.76,44.79,254664.0
2021-09-03 10:00:00,44.79,44.82,44.46,44.51,1029334.0,44.79,44.82,44.46,44.51,1029334.0
2021-09-03 10:30:00,44.51,44.82,44.5,44.63,734482.0,44.51,44.82,44.5,44.63,734482.0
2021-09-03 11:00:00,44.63,44.73,44.5,44.63,318238.0,44.63,44.73,44.5,44.63,318238.0
2021-09-03 11:30:00,44.63,44.78,44.6,44.75,274721.0,44.63,44.78,44.6,44.75,274721.0
2021-09-03 12:00:00,44.76,44.84,44.73,44.78,190836.0,44.76,44.84,44.73,44.78,190836.0
2021-09-03 12:30:00,44.78,44.81,44.74,44.8,185349.0,44.78,44.81,44.74,44.8,185349.0
2021-09-03 13:00:00,44.8,44.9,44.79,44.82,172210.0,44.8,44.9,44.79,44.82,172210.0
2021-09-03 13:30:00,44.83,44.89,44.8,44.84,240143.0,44.83,44.89,44.8,44.84,240143.0
2021-09-03 14:00:00,44.84,44.84,44.74,44.8,234630.0,44.84,44.84,44.74,44.8,234630.0
2021-09-03 14:30:00,44.8,44.81,44.74,44.77,219758.0,44.8,44.81,44.74,44.77,219758.0
2021-09-03 15:00:00,44.78,44.9,44.77,44.88,250996.0,44.78,44.9,44.77,44.88,250996.0
2021-09-03 15:30:00,44.87,44.95,44.79,44.91,983934.0,44.87,44.95,44.79,44.91,983934.0
2021-09-07 09:30:00,44.66,44.87,44.27,44.41,466893.0,44.66,44.87,44.27,44.41,466893.0
2021-09-07 10:00:00,44.41,44.68,44.39,44.63,271888.0,44.41,44.68,44.39,44.63,271888.0
2021-09-07 10:30:00,44.62,44.71,44.61,44.65,197085.0,44.62,44.71,44.61,44.65,197085.0
2021-09-07 11:00:00,44.64,44.67,44.52,44.65,152559.0,44.64,44.67,44.52,44.65,152559.0
2021-09-07 11:30:00,44.66,44.72,44.6,44.62,105204.0,44.66,44.72,44.6,44.62,105204.0
2021-09-07 12:00:00,44.62,44.7,44.61,44.64,68744.0,44.62,44.7,44.61,44.64,68744.0
2021-09-07 12:30:00,44.64,44.73,44.61,44.71,87389.0,44.64,44.73,44.61,44.71,87389.0
2021-09-07 13:00:00,44.72,44.81,44.71,44.8,71528.0,44.72,44.81,44.71,44.8,71528.0
2021-09-07 13:30:00,44.81,44.84,44.78,44.82,79560.0,44.81,44.84,44.78,44.82,79560.0
2021-09-07 14:00:00,44.83,44.87,44.78,44.8,119389.0,44.83,44.87,44.78,44.8,119389.0
2021-09-07 14:30:00,44.81,44.88,44.77,44.88,120293.0,44.81,44.88,44.77,44.88,120293.0
2021-09-07 15:00:00,44.88,45.03,44.88,45.03,165859.0,44.88,45.03,44.88,45.03,165859.0
2021-09-07 15:30:00,45.03,45.16,45.02,45.11,629631.0,45.03,45.16,45.02,45.11,629631.0
2021-09-08 09:30:00,45.03,45.63,44.86,45.61,507850.0,45.03,45.63,44.86,45.61,507850.0
2021-09-08 10:00:00,45.62,45.8,45.37,45.38,502638.0,45.62,45.8,45.37,45.38,502638.0
2021-09-08 10:30:00,45.38,45.56,45.26,45.47,289202.0,45.38,45.56,45.26,45.47,289202.0
2021-09-08 11:00:00,45.46,45.51,45.27,45.29,190149.0,45.46,45.51,45.27,45.29,190149.0
2021-09-08 11:30:00,45.29,45.31,45.2,45.25,102505.0,45.29,45.31,45.2,45.25,102505.0
2021-09-08 12:00:00,45.25,45.38,45.24,45.35,119438.0,45.25,45.38,45.24,45.35,119438.0
2021-09-08 12:30:00,45.36,45.37,45.28,45.33,60969.0,45.36,45.37,45.28,45.33,60969.0
2021-09-08 13:00:00,45.33,45.37,45.3,45.36,68159.0,45.33,45.37,45.3,45.36,68159.0
2021-09-08 13:30:00,45.35,45.5,45.34,45.48,204761.0,45.35,45.5,45.34,45.48,204761.0
2021-09-08 14:00:00,45.48,45.6,45.46,45.6,170281.0,45.48,45.6,45.46,45.6,170281.0
2021-09-08 14:30:00,45.61,45.7,45.54,45.65,240052.0,45.61,45.7,45.54,45.65,240052.0
2021-09-08 15:00:00,45.65,45.69,45.59,45.64,283090.0,45.65,45.69,45.59,45.64,283090.0
2021-09-08 15:30:00,45.64,45.64,45.46,45.51,1013353.0,45.64,45.64,45.46,45.51,1013353.0
2021-09-09 09:30:00,45.5,45.95,45.27,45.95,416841.0,45.5,45.95,45.27,45.95,416841.0
2021-09-09 10:00:00,45.95,45.95,45.75,45.84,179357.0,45.95,45.95,45.75,45.84,179357.0
2021-09-09 10:30:00,45.84,45.89,45.78,45.79,122610.0,45.84,45.89,45.78,45.79,122610.0
2021-09-09 11:00:00,45.79,45.91,45.75,45.8,342460.0,45.79,45.91,45.75,45.8,342460.0
2021-09-09 11:30:00,45.8,45.83,45.65,45.71,209257.0,45.8,45.83,45.65,45.71,209257.0
2021-09-09 12:00:00,45.71,45.74,45.58,45.62,139939.0,45.71,45.74,45.58,45.62,139939.0
2021-09-09 12:30:00,45.62,45.63,45.52,45.54,104204.0,45.62,45.63,45.52,45.54,104204.0
2021-09-09 13:00:00,45.53,45.64,45.52,45.59,845086.0,45.53,45.64,45.52,45.59,845086.0
2021-09-09 13:30:00,45.59,45.6,45.53,45.58,272819.0,45.59,45.6,45.53,45.58,272819.0
2021-09-09 14:00:00,45.57,45.58,45.4,45.46,242309.0,45.57,45.58,45.4,45.46,242309.0
2021-09-09 14:30:00,45.45,45.59,45.4,45.52,162485.0,45.45,45.59,45.4,45.52,162485.0
2021-09-09 15:00:00,45.52,45.54,45.47,45.5,162577.0,45.52,45.54,45.47,45.5,162577.0
2021-09-09 15:30:00,45.5,45.53,45.4,45.42,706803.0,45.5,45.53,45.4,45.42,706803.0
2021-09-10 09:30:00,45.41,45.56,45.06,45.12,212278.0,45.41,45.56,45.06,45.12,212278.0
2021-09-10 10:00:00,45.11,45.24,45.08,45.16,315747.0,45.11,45.24,45.08,45.16,315747.0
2021-09-10 10:30:00,45.15,45.18,44.95,45.04,171357.0,45.15,45.18,44.95,45.04,171357.0
2021-09-10 11:00:00,45.05,45.18,44.99,45.1,137712.0,45.05,45.18,44.99,45.1,137712.0
2021-09-10 11:30:00,45.1,45.18,45.1,45.17,124258.0,45.1,45.18,45.1,45.17,124258.0
2021-09-10 12:00:00,45.17,45.24,45.16,45.18,112124.0,45.17,45.24,45.16,45.18,112124.0
2021-09-10 12:30:00,45.18,45.25,45.05,45.09,191236.0,45.18,45.25,45.05,45.09,191236.0
2021-09-10 13:00:00,45.08,45.09,44.49,44.53,598164.0,45.08,45.09,44.49,44.53,598164.0
2021-09-10 13:30:00,44.52,44.55,44.25,44.55,362471.0,44.52,44.55,44.25,44.55,362471.0
2021-09-10 14:00:00,44.55,44.61,44.51,44.58,133184.0,44.55,44.61,44.51,44.58,133184.0
2021-09-10 14:30:00,44.58,44.62,44.52,44.53,134189.0,44.58,44.62,44.52,44.53,134189.0
2021-09-10 15:00:00,44.53,44.59,44.49,44.55,204852.0,44.53,44.59,44.49,44.55,204852.0
2021-09-10 15:30:00,44.56,44.6,44.45,44.46,1101679.0,44.56,44.6,44.45,44.46,1101679.0
2021-09-13 09:30:00,44.72,44.88,44.36,44.48,369970.0,44.72,44.88,44.36,44.48,369970.0
2021-09-13 10:00:00,44.48,44.6,44.05,44.11,1169280.0,44.48,44.6,44.05,44.11,1169280.0
2021-09-13 10:30:00,44.11,44.33,44.11,44.29,353596.0,44.11,44.33,44.11,44.29,353596.0
2021-09-13 11:00:00,44.28,44.29,43.97,44.05,248292.0,44.28,44.29,43.97,44.05,248292.0
2021-09-13 11:30:00,44.05,44.1,43.94,44.0,197620.0,44.05,44.1,43.94,44.0,197620.0
2021-09-13 12:00:00,44.0,44.01,43.91,43.96,354753.0,44.0,44.01,43.91,43.96,354753.0
2021-09-13 12:30:00,43.96,44.07,43.93,44.02,138686.0,43.96,44.07,43.93,44.02,138686.0
2021-09-13 13:00:00,44.02,44.1,43.99,44.02,176827.0,44.02,44.1,43.99,44.02,176827.0
2021-09-13 13:30:00,44.02,44.05,43.91,43.91,184331.0,44.02,44.05,43.91,43.91,184331.0
2021-09-13 14:00:00,43.91,43.95,43.83,43.87,271264.0,43.91,43.95,43.83,43.87,271264.0
2021-09-13 14:30:00,43.87,43.98,43.82,43.96,213118.0,43.87,43.98,43.82,43.96,213118.0
2021-09-13 15:00:00,43.95,44.07,43.93,44.05,274918.0,43.95,44.07,43.93,44.05,274918.0
2021-09-13 15:30:00,44.06,44.24,44.04,44.21,715687.0,44.06,44.24,44.04,44.21,715687.0
2021-09-14 09:30:00,44.54,44.74,44.23,44.28,293919.0,44.54,44.74,44.23,44.28,293919.0
2021-09-14 10:00:00,44.28,44.32,44.09,44.25,128275.0,44.28,44.32,44.09,44.25,128275.0
2021-09-14 10:30:00,44.26,44.56,44.23,44.51,314402.0,44.26,44.56,44.23,44.51,314402.0
2021-09-14 11:00:00,44.5,44.7,44.44,44.58,328452.0,44.5,44.7,44.44,44.58,328452.0
2021-09-14 11:30:00,44.59,44.63,44.53,44.54,223221.0,44.59,44.63,44.53,44.54,223221.0
2021-09-14 12:00:00,44.55,44.69,44.52,44.69,169096.0,44.55,44.69,44.52,44.69,169096.0
2021-09-14 12:30:00,44.68,44.7,44.57,44.68,95899.0,44.68,44.7,44.57,44.68,95899.0
2021-09-14 13:00:00,44.68,44.75,44.58,44.74,150018.0,44.68,44.75,44.58,44.74,150018.0
2021-09-14 13:30:00,44.73,44.88,44.69,44.84,133748.0,44.73,44.88,44.69,44.84,133748.0
2021-09-14 14:00:00,44.84,44.93,44.8,44.86,136205.0,44.84,44.93,44.8,44.86,136205.0
2021-09-14 14:30:00,44.85,44.88,44.79,44.88,128203.0,44.85,44.88,44.79,44.88,128203.0
2021-09-14 15:00:00,44.87,44.97,44.83,44.92,345201.0,44.87,44.97,44.83,44.92,345201.0
2021-09-14 15:30:00,44.92,45.01,44.81,44.86,1068416.0,44.92,45.01,44.81,44.86,1068416.0
2021-09-15 09:30:00,44.88,44.97,44.62,44.88,241393.0,44.88,44.97,44.62,44.88,241393.0
2021-09-15 10:00:00,44.88,45.19,44.86,45.06,288176.0,44.88,45.19,44.86,45.06,288176.0
2021-09-15 10:30:00,45.07,45.18,45.03,45.16,129474.0,45.07,45.18,45.03,45.16,129474.0
2021-09-15 11:00:00,45.16,45.26,45.02,45.26,333592.0,45.16,45.26,45.02,45.26,333592.0
2021-09-15 11:30:00,45.25,45.34,45.13,45.28,257261.0,45.25,45.34,45.13,45.28,257261.0
2021-09-15 12:00:00,45.28,45.35,45.22,45.32,290216.0,45.28,45.35,45.22,45.32,290216.0
2021-09-15 12:30:00,45.32,45.36,45.25,45.28,312569.0,45.32,45.36,45.25,45.28,312569.0
2021-09-15 13:00:00,45.28,45.37,45.22,45.3,539377.0,45.28,45.37,45.22,45.3,539377.0
2021-09-15 13:30:00,45.3,45.34,45.22,45.25,175591.0,45.3,45.34,45.22,45.25,175591.0
2021-09-15 14:00:00,45.25,45.25,45.11,45.14,133563.0,45.25,45.25,45.11,45.14,133563.0
2021-09-15 14:30:00,45.15,45.21,45.07,45.09,148888.0,45.15,45.21,45.07,45.09,148888.0
2021-09-15 15:00:00,45.09,45.16,45.06,45.16,195405.0,45.09,45.16,45.06,45.16,195405.0
2021-09-15 15:30:00,45.16,45.18,44.96,45.02,1145252.0,45.16,45.18,44.96,45.02,1145252.0
2021-09-16 09:30:00,45.01,45.12,44.76,44.82,267430.0,45.01,45.12,44.76,44.82,267430.0
2021-09-16 10:00:00,44.81,44.83,44.67,44.75,149354.0,44.81,44.83,44.67,44.75,149354.0
2021-09-16 10:30:00,44.74,44.84,44.65,44.73,213574.0,44.74,44.84,44.65,44.73,213574.0
2021-09-16 11:00:00,44.72,44.82,44.64,44.78,805230.0,44.72,44.82,44.64,44.78,805230.0
2021-09-16 11:30:00,44.79,44.87,44.64,44.73,227365.0,44.79,44.87,44.64,44.73,227365.0
2021-09-16 12:00:00,44.73,44.96,44.73,44.9,203184.0,44.73,44.96,44.73,44.9,203184.0
2021-09-16 12:30:00,44.9,45.0,44.86,44.96,279245.0,44.9,45.0,44.86,44.96,279245.0
2021-09-16 13:00:00,44.96,44.97,44.87,44.93,86972.0,44.96,44.97,44.87,44.93,86972.0
2021-09-16 13:30:00,44.92,44.92,44.79,44.9,314389.0,44.92,44.92,44.79,44.9,314389.0
2021-09-16 14:00:00,44.9,44.96,44.82,44.85,296302.0,44.9,44.96,44.82,44.85,296302.0
2021-09-16 14:30:00,44.85,44.97,44.84,44.97,194766.0,44.85,44.97,44.84,44.97,194766.0
2021-09-16 15:00:00,44.96,45.06,44.92,44.93,276661.0,44.96,45.06,44.92,44.93,276661.0
2021-09-16 15:30:00,44.93,44.98,44.86,44.91,673780.0,44.93,44.98,44.86,44.91,673780.0
2021-09-17 09:30:00,44.53,44.71,44.05,44.1,1435932.0,44.53,44.71,44.05,44.1,1435932.0
2021-09-17 10:00:00,44.11,44.21,43.92,44.15,404877.0,44.11,44.21,43.92,44.15,404877.0
2021-09-17 10:30:00,44.15,44.22,44.0,44.21,307837.0,44.15,44.22,44.0,44.21,307837.0
2021-09-17 11:00:00,44.21,44.33,44.11,44.22,247514.0,44.21,44.33,44.11,44.22,247514.0
2021-09-17 11:30:00,44.21,44.33,44.15,44.28,344162.0,44.21,44.33,44.15,44.28,344162.0
2021-09-17 12:00:00,44.28,44.35,44.25,44.31,157637.0,44.28,44.35,44.25,44.31,157637.0
2021-09-17 12:30:00,44.31,44.5,44.31,44.45,173918.0,44.31,44.5,44.31,44.45,173918.0
2021-09-17 13:00:00,44.45,44.46,44.24,44.33,140322.0,44.45,44.46,44.24,44.33,140322.0
2021-09-17 13:30:00,44.33,44.36,44.26,44.32,131087.0,44.33,44.36,44.26,44.32,131087.0
2021-09-17 14:00:00,44.32,44.4,44.27,44.3,161225.0,44.32,44.4,44.27,44.3,161225.0
2021-09-17 14:30:00,44.3,44.4,44.28,44.32,167759.0,44.3,44.4,44.28,44.32,167759.0
2021-09-17 15:00:00,44.33,44.39,44.31,44.34,215219.0,44.33,44.39,44.31,44.34,215219.0
2021-09-17 15:30:00,44.34,44.46,44.26,44.36,1069745.0,44.34,44.46,44.26,44.36,1069745.0
2021-09-20 09:30:00,43.8,44.08,43.64,43.79,460704.0,43.8,44.08,43.64,43.79,460704.0
2021-09-20 10:00:00,43.78,43.97,43.69,43.95,321201.0,43.78,43.97,43.69,43.95,321201.0
2021-09-20 10:30:00,43.95,44.05,43.63,43.79,444422.0,43.95,44.05,43.63,43.79,444422.0
2021-09-20 11:00:00,43.78,44.06,43.75,44.05,490220.0,43.78,44.06,43.75,44.05,490220.0
2021-09-20 11:30:00,44.02,44.04,43.77,43.8,499744.0,44.02,44.04,43.77,43.8,499744.0
2021-09-20 12:00:00,43.79,43.81,43.66,43.79,281060.0,43.79,43.81,43.66,43.79,281060.0
2021-09-20 12:30:00,43.79,43.8,43.66,43.66,125348.0,43.79,43.8,43.66,43.66,125348.0
2021-09-20 13:00:00,43.67,43.72,43.59,43.68,172870.0,43.67,43.72,43.59,43.68,172870.0
2021-09-20 13:30:00,43.68,43.69,43.56,43.61,164896.0,43.68,43.69,43.56,43.61,164896.0
2021-09-20 14:00:00,43.61,43.64,43.42,43.46,190896.0,43.61,43.64,43.42,43.46,190896.0
2021-09-20 14:30:00,43.45,43.46,43.31,43.36,330539.0,43.45,43.46,43.31,43.36,330539.0
2021-09-20 15:00:00,43.36,43.41,43.24,43.41,366339.0,43.36,43.41,43.24,43.41,366339.0
2021-09-20 15:30:00,43.41,43.71,43.38,43.64,1104777.0,43.41,43.71,43.38,43.64,1104777.0
2021-09-21 09:30:00,44.02,44.36,43.97,44.07,641720.0,44.02,44.36,43.97,44.07,641720.0
2021-09-21 10:00:00,44.08,44.18,43.86,44.04,265511.0,44.08,44.18,43.86,44.04,265511.0
2021-09-21 10:30:00,44.04,44.04,43.71,43.78,269215.0,44.04,44.04,43.71,43.78,269215.0
2021-09-21 11:00:00,43.77,43.87,43.72,43.78,178149.0,43.77,43.87,43.72,43.78,178149.0
2021-09-21 11:30:00,43.79,43.88,43.76,43.84,261684.0,43.79,43.88,43.76,43.84,261684.0
2021-09-21 12:00:00,43.84,43.91,43.7,43.71,120183.0,43.84,43.91,43.7,43.71,120183.0
2021-09-21 12:30:00,43.7,43.71,43.55,43.65,166794.0,43.7,43.71,43.55,43.65,166794.0
2021-09-21 13:00:00,43.66,43.72,43.56,43.57,118005.0,43.66,43.72,43.56,43.57,118005.0
2021-09-21 13:30:00,43.57,43.59,43.38,43.49,196543.0,43.57,43.59,43.38,43.49,196543.0
2021-09-21 14:00:00,43.49,43.54,43.43,43.46,170495.0,43.49,43.54,43.43,43.46,170495.0
2021-09-21 14:30:00,43.46,43.65,43.45,43.58,139769.0,43.46,43.65,43.45,43.58,139769.0
2021-09-21 15:00:00,43.58,43.69,43.57,43.61,659547.0,43.58,43.69,43.57,43.61,659547.0
2021-09-21 15:30:00,43.61,43.63,43.34,43.35,1183349.0,43.61,43.63,43.34,43.35,1183349.0
2021-09-22 09:30:00,43.43,44.08,43.23,43.83,1042140.0,43.43,44.08,43.23,43.83,1042140.0
2021-09-22 10:00:00,43.83,44.33,43.83,44.25,1687146.0,43.83,44.33,43.83,44.25,1687146.0
2021-09-22 10:30:00,44.25,44.29,44.04,44.14,297815.0,44.25,44.29,44.04,44.14,297815.0
2021-09-22 11:00:00,44.14,44.25,44.13,44.23,486697.0,44.14,44.25,44.13,44.23,486697.0
2021-09-22 11:30:00,44.23,44.38,44.16,44.34,600847.0,44.23,44.38,44.16,44.34,600847.0
2021-09-22 12:00:00,44.34,44.39,44.29,44.35,175161.0,44.34,44.39,44.29,44.35,175161.0
2021-09-22 12:30:00,44.36,44.82,44.34,44.69,706960.0,44.36,44.82,44.34,44.69,706960.0
2021-09-22 13:00:00,44.68,44.89,44.62,44.83,460348.0,44.68,44.89,44.62,44.83,460348.0
2021-09-22 13:30:00,44.83,44.94,44.65,44.66,508284.0,44.83,44.94,44.65,44.66,508284.0
2021-09-22 14:00:00,44.65,44.77,44.53,44.67,321388.0,44.65,44.77,44.53,44.67,321388.0
2021-09-22 14:30:00,44.67,44.71,44.3,44.33,222938.0,44.67,44.71,44.3,44.33,222938.0
2021-09-22 15:00:00,44.32,44.48,44.26,44.4,193622.0,44.32,44.48,44.26,44.4,193622.0
2021-09-22 15:30:00,44.39,44.44,44.28,44.31,742003.0,44.39,44.44,44.28,44.31,742003.0
2021-09-23 09:30:00,44.51,44.95,44.32,44.87,517755.0,44.51,44.95,44.32,44.87,517755.0
2021-09-23 10:00:00,44.88,45.16,44.86,45.09,405655.0,44.88,45.16,44.86,45.09,405655.0
2021-09-23 10:30:00,45.1,45.15,44.95,45.11,682899.0,45.1,45.15,44.95,45.11,682899.0
2021-09-23 11:00:00,45.12,45.25,45.08,45.15,447612.0,45.12,45.25,45.08,45.15,447612.0
2021-09-23 11:30:00,45.14,45.25,45.01,45.12,761940.0,45.14,45.25,45.01,45.12,761940.0
2021-09-23 12:00:00,45.12,45.12,44.95,45.05,813540.0,45.12,45.12,44.95,45.05,813540.0
2021-09-23 12:30:00,45.05,45.13,45.03,45.06,193235.0,45.05,45.13,45.03,45.06,193235.0
2021-09-23 13:00:00,45.05,45.24,45.05,45.22,666512.0,45.05,45.24,45.05,45.22,666512.0
2021-09-23 13:30:00,45.22,45.4,45.21,45.33,327791.0,45.22,45.4,45.21,45.33,327791.0
2021-09-23 14:00:00,45.33,45.4,45.23,45.25,343991.0,45.33,45.4,45.23,45.25,343991.0
2021-09-23 14:30:00,45.25,45.3,45.12,45.13,317516.0,45.25,45.3,45.12,45.13,317516.0
2021-09-23 15:00:00,45.13,45.17,45.06,45.11,271864.0,45.13,45.17,45.06,45.11,271864.0
2021-09-23 15:30:00,45.12,45.18,44.99,45.01,1119703.0,45.12,45.18,44.99,45.01,1119703.0
2021-09-24 09:30:00,44.9,45.1,44.77,44.89,407756.0,44.9,45.1,44.77,44.89,407756.0
2021-09-24 10:00:00,44.9,45.06,44.73,44.73,332742.0,44.9,45.06,44.73,44.73,332742.0
2021-09-24 10:30:00,44.73,44.74,44.53,44.6,268076.0,44.73,44.74,44.53,44.6,268076.0
2021-09-24 11:00:00,44.6,44.68,44.57,44.6,199167.0,44.6,44.68,44.57,44.6,199167.0
2021-09-24 11:30:00,44.59,44.62,44.44,44.55,128966.0,44.59,44.62,44.44,44.55,128966.0
2021-09-24 12:00:00,44.54,44.57,44.49,44.49,110471.0,44.54,44.57,44.49,44.49,110471.0
2021-09-24 12:30:00,44.48,44.55,44.44,44.51,147620.0,44.48,44.55,44.44,44.51,147620.0
2021-09-24 13:00:00,44.51,44.52,44.41,44.5,145562.0,44.51,44.52,44.41,44.5,145562.0
2021-09-24 13:30:00,44.5,44.52,44.41,44.41,96492.0,44.5,44.52,44.41,44.41,96492.0
2021-09-24 14:00:00,44.41,44.46,44.39,44.4,87848.0,44.41,44.46,44.39,44.4,87848.0
2021-09-24 14:30:00,44.39,44.55,44.38,44.53,112186.0,44.39,44.55,44.38,44.53,112186.0
2021-09-24 15:00:00,44.53,44.71,44.5,44.7,291379.0,44.53,44.71,44.5,44.7,291379.0
2021-09-24 15:30:00,44.71,44.8,44.67,44.7,791397.0,44.71,44.8,44.67,44.7,791397.0
2021-09-27 09:30:00,44.51,44.76,44.23,44.62,549074.0,44.51,44.76,44.23,44.62,549074.0
2021-09-27 10:00:00,44.61,44.66,44.42,44.61,166025.0,44.61,44.66,44.42,44.61,166025.0
2021-09-27 10:30:00,44.61,44.75,44.6,44.66,224845.0,44.61,44.75,44.6,44.66,224845.0
2021-09-27 11:00:00,44.65,44.81,44.39,44.46,268076.0,44.65,44.81,44.39,44.46,268076.0
2021-09-27 11:30:00,44.46,44.46,44.31,44.33,132908.0,44.46,44.46,44.31,44.33,132908.0
2021-09-27 12:00:00,44.32,44.53,44.29,44.41,299817.0,44.32,44.53,44.29,44.41,299817.0
2021-09-27 12:30:00,44.41,44.51,44.35,44.4,188443.0,44.41,44.51,44.35,44.4,188443.0
2021-09-27 13:00:00,44.39,44.52,44.36,44.52,129459.0,44.39,44.52,44.36,44.52,129459.0
2021-09-27 13:30:00,44.52,44.54,44.43,44.46,203501.0,44.52,44.54,44.43,44.46,203501.0
2021-09-27 14:00:00,44.47,44.51,44.41,44.46,205967.0,44.47,44.51,44.41,44.46,205967.0
2021-09-27 14:30:00,44.45,44.58,44.42,44.55,218047.0,44.45,44.58,44.42,44.55,218047.0
2021-09-27 15:00:00,44.55,44.55,44.38,44.46,164150.0,44.55,44.55,44.38,44.46,164150.0
2021-09-27 15:30:00,44.46,44.5,44.4,44.46,609424.0,44.46,44.5,44.4,44.46,609424.0
2021-09-28 09:30:00,44.22,44.32,43.64,43.88,397977.0,44.22,44.32,43.64,43.88,397977.0
2021-09-28 10:00:00,43.87,43.87,43.55,43.75,290458.0,43.87,43.87,43.55,43.75,290458.0
2021-09-28 10:30:00,43.75,43.82,43.56,43.74,239047.0,43.75,43.82,43.56,43.74,239047.0
2021-09-28 11:00:00,43.75,43.81,43.67,43.72,210269.0,43.75,43.81,43.67,43.72,210269.0
2021-09-28 11:30:00,43.72,43.75,43.61,43.66,193021.0,43.72,43.75,43.61,43.66,193021.0
2021-09-28 12:00:00,43.66,43.66,43.54,43.63,152315.0,43.66,43.66,43.54,43.63,152315.0
2021-09-28 12:30:00,43.62,43.62,43.48,43.53,110674.0,43.62,43.62,43.48,43.53,110674.0
2021-09-28 13:00:00,43.53,43.65,43.47,43.61,108846.0,43.53,43.65,43.47,43.61,108846.0
2021-09-28 13:30:00,43.61,43.67,43.56,43.56,93716.0,43.61,43.67,43.56,43.56,93716.0
2021-09-28 14:00:00,43.56,43.7,43.49,43.69,123581.0,43.56,43.7,43.49,43.69,123581.0
2021-09-28 14:30:00,43.68,43.83,43.61,43.81,139654.0,43.68,43.83,43.61,43.81,139654.0
2021-09-28 15:00:00,43.8,43.92,43.77,43.87,232157.0,43.8,43.92,43.77,43.87,232157.0
2021-09-28 15:30:00,43.86,43.93,43.65,43.68,971296.0,43.86,43.93,43.65,43.68,971296.0
2021-09-29 09:30:00,43.84,44.2,43.72,44.05,389752.0,43.84,44.2,43.72,44.05,389752.0
2021-09-29 10:00:00,44.06,44.14,43.91,44.02,277863.0,44.06,44.14,43.91,44.02,277863.0
2021-09-29 10:30:00,44.03,44.12,43.88,43.91,213237.0,44.03,44.12,43.88,43.91,213237.0
2021-09-29 11:00:00,43.92,43.96,43.77,43.96,177956.0,43.92,43.96,43.77,43.96,177956.0
2021-09-29 11:30:00,43.97,44.07,43.92,44.01,258287.0,43.97,44.07,43.92,44.01,258287.0
2021-09-29 12:00:00,44.01,44.04,43.88,43.93,108717.0,44.01,44.04,43.88,43.93,108717.0
2021-09-29 12:30:00,43.93,43.95,43.86,43.88,105017.0,43.93,43.95,43.86,43.88,105017.0
2021-09-29 13:00:00,43.88,43.92,43.82,43.89,168972.0,43.88,43.92,43.82,43.89,168972.0
2021-09-29 13:30:00,43.88,43.96,43.83,43.91,229242.0,43.88,43.96,43.83,43.91,229242.0
2021-09-29 14:00:00,43.9,44.04,43.88,44.02,183833.0,43.9,44.04,43.88,44.02,183833.0
2021-09-29 14:30:00,44.03,44.08,44.0,44.01,203971.0,44.03,44.08,44.0,44.01,203971.0
2021-09-29 15:00:00,44.01,44.03,43.89,43.96,229542.0,44.01,44.03,43.89,43.96,229542.0
2021-09-29 15:30:00,43.96,43.98,43.84,43.87,1208728.0,43.96,43.98,43.84,43.87,1208728.0
2021-09-30 09:30:00,43.91,44.24,43.89,44.1,381033.0,43.91,44.24,43.89,44.1,381033.0
2021-09-30 10:00:00,44.1,44.28,43.95,44.09,433833.0,44.1,44.28,43.95,44.09,433833.0
2021-09-30 10:30:00,44.09,44.21,43.95,44.11,488004.0,44.09,44.21,43.95,44.11,488004.0
2021-09-30 11:00:00,44.11,44.18,44.02,44.13,329506.0,44.11,44.18,44.02,44.13,329506.0
2021-09-30 11:30:00,44.13,44.14,43.89,43.98,366746.0,44.13,44.14,43.89,43.98,366746.0
2021-09-30 12:00:00,43.97,44.0,43.7,43.71,424737.0,43.97,44.0,43.7,43.71,424737.0
2021-09-30 12:30:00,43.7,43.76,43.64,43.71,172784.0,43.7,43.76,43.64,43.71,172784.0
2021-09-30 13:00:00,43.72,43.78,43.65,43.68,160879.0,43.72,43.78,43.65,43.68,160879.0
2021-09-30 13:30:00,43.69,43.85,43.67,43.84,224325.0,43.69,43.85,43.67,43.84,224325.0
2021-09-30 14:00:00,43.84,43.97,43.79,43.86,212136.0,43.84,43.97,43.79,43.86,212136.0
2021-09-30 14:30:00,43.86,43.96,43.83,43.83,264465.0,43.86,43.96,43.83,43.83,264465.0
2021-09-30 15:00:00,43.84,43.94,43.75,43.77,212527.0,43.84,43.94,43.75,43.77,212527.0
2021-09-30 15:30:00,43.77,43.9,43.38,43.39,955702.0,43.77,43.9,43.38,43.39,955702.0
2021-10-01 09:30:00,43.49,43.77,43.2,43.4,513426.0,43.49,43.77,43.2,43.4,513426.0
2021-10-01 10:00:00,43.41,43.68,43.34,43.37,316048.0,43.41,43.68,43.34,43.37,316048.0
2021-10-01 10:30:00,43.36,43.6,43.29,43.59,220114.0,43.36,43.6,43.29,43.59,220114.0
2021-10-01 11:00:00,43.59,43.64,43.36,43.52,179218.0,43.59,43.64,43.36,43.52,179218.0
2021-10-01 11:30:00,43.52,43.66,43.5,43.6,166843.0,43.52,43.66,43.5,43.6,166843.0
2021-10-01 12:00:00,43.61,43.63,43.47,43.52,222727.0,43.61,43.63,43.47,43.52,222727.0
2021-10-01 12:30:00,43.53,43.64,43.49,43.56,161479.0,43.53,43.64,43.49,43.56,161479.0
2021-10-01 13:00:00,43.55,43.64,43.51,43.6,123009.0,43.55,43.64,43.51,43.6,123009.0
2021-10-01 13:30:00,43.61,43.78,43.6,43.71,126659.0,43.61,43.78,43.6,43.71,126659.0
2021-10-01 14:00:00,43.71,43.81,43.69,43.77,126246.0,43.71,43.81,43.69,43.77,126246.0
2021-10-01 14:30:00,43.77,43.9,43.74,43.88,129287.0,43.77,43.9,43.74,43.88,129287.0
2021-10-01 15:00:00,43.88,44.03,43.88,43.89,288890.0,43.88,44.03,43.88,43.89,288890.0
2021-10-01 15:30:00,43.88,43.97,43.71,43.81,731253.0,43.88,43.97,43.71,43.81,731253.0
2021-10-04 09:30:00,43.53,43.78,43.35,43.42,436190.0,43.53,43.78,43.35,43.42,436190.0
2021-10-04 10:00:00,43.42,43.52,43.01,43.08,323297.0,43.42,43.52,43.01,43.08,323297.0
2021-10-04 10:30:00,43.07,43.07,42.62,42.66,395507.0,43.07,43.07,42.62,42.66,395507.0
2021-10-04 11:00:00,42.66,42.66,42.21,42.29,689027.0,42.66,42.66,42.21,42.29,689027.0
2021-10-04 11:30:00,42.29,42.29,42.01,42.22,382875.0,42.29,42.29,42.01,42.22,382875.0
2021-10-04 12:00:00,42.19,42.42,42.18,42.25,282375.0,42.19,42.42,42.18,42.25,282375.0
2021-10-04 12:30:00,42.24,42.36,42.13,42.2,197463.0,42.24,42.36,42.13,42.2,197463.0
2021-10-04 13:00:00,42.19,42.26,42.13,42.22,333132.0,42.19,42.26,42.13,42.22,333132.0
2021-10-04 13:30:00,42.22,42.35,42.2,42.28,212829.0,42.22,42.35,42.2,42.28,212829.0
2021-10-04 14:00:00,42.29,42.52,42.28,42.49,307913.0,42.29,42.52,42.28,42.49,307913.0
2021-10-04 14:30:00,42.48,42.51,42.38,42.45,233816.0,42.48,42.51,42.38,42.45,233816.0
2021-10-04 15:00:00,42.44,42.52,42.3,42.35,288795.0,42.44,42.52,42.3,42.35,288795.0
2021-10-04 15:30:00,42.35,42.55,42.3,42.42,1205072.0,42.35,42.55,42.3,42.42,1205072.0
2021-10-05 09:30:00,42.52,42.92,42.48,42.91,520757.0,42.52,42.92,42.48,42.91,520757.0
2021-10-05 10:00:00,42.91,43.13,42.89,43.06,309282.0,42.91,43.13,42.89,43.06,309282.0
2021-10-05 10:30:00,43.06,43.09,42.95,43.07,184618.0,43.06,43.09,42.95,43.07,184618.0
2021-10-05 11:00:00,43.07,43.19,43.06,43.1,203892.0,43.07,43.19,43.06,43.1,203892.0
2021-10-05 11:30:00,43.1,43.13,42.96,43.01,189069.0,43.1,43.13,42.96,43.01,189069.0
2021-10-05 12:00:00,43.01,43.12,42.96,42.96,100156.0,43.01,43.12,42.96,42.96,100156.0
2021-10-05 12:30:00,42.97,43.23,42.83,42.97,578170.0,42.97,43.23,42.83,42.97,578170.0
2021-10-05 13:00:00,42.97,42.98,42.81,42.87,130582.0,42.97,42.98,42.81,42.87,130582.0
2021-10-05 13:30:00,42.87,42.94,42.83,42.85,169743.0,42.87,42.94,42.83,42.85,169743.0
2021-10-05 14:00:00,42.85,42.89,42.82,42.85,121588.0,42.85,42.89,42.82,42.85,121588.0
2021-10-05 14:30:00,42.86,42.9,42.79,42.85,162133.0,42.86,42.9,42.79,42.85,162133.0
2021-10-05 15:00:00,42.85,42.87,42.68,42.7,200721.0,42.85,42.87,42.68,42.7,200721.0
2021-10-05 15:30:00,42.71,42.73,42.43,42.44,1047797.0,42.71,42.73,42.43,42.44,1047797.0
2021-10-06 09:30:00,42.18,42.53,41.86,42.23,525445.0,42.18,42.53,41.86,42.23,525445.0
2021-10-06 10:00:00,42.22,42.3,41.96,42.29,218894.0,42.22,42.3,41.96,42.29,218894.0
2021-10-06 10:30:00,42.29,42.41,42.18,42.26,174126.0,42.29,42.41,42.18,42.26,174126.0
2021-10-06 11:00:00,42.27,42.31,42.03,42.08,179382.0,42.27,42.31,42.03,42.08,179382.0
2021-10-06 11:30:00,42.08,42.16,41.94,42.16,296972.0,42.08,42.16,41.94,42.16,296972.0
2021-10-06 12:00:00,42.16,42.16,41.98,42.02,210204.0,42.16,42.16,41.98,42.02,210204.0
2021-10-06 12:30:00,42.01,42.12,41.97,42.01,204100.0,42.01,42.12,41.97,42.01,204100.0
2021-10-06 13:00:00,42.02,42.14,41.97,42.14,206808.0,42.02,42.14,41.97,42.14,206808.0
2021-10-06 13:30:00,42.15,42.35,42.11,42.33,199765.0,42.15,42.35,42.11,42.33,199765.0
2021-10-06 14:00:00,42.33,42.54,42.29,42.52,239328.0,42.33,42.54,42.29,42.52,239328.0
2021-10-06 14:30:00,42.51,42.64,42.49,42.57,262837.0,42.51,42.64,42.49,42.57,262837.0
2021-10-06 15:00:00,42.58,42.7,42.54,42.7,241318.0,42.58,42.7,42.54,42.7,241318.0
2021-10-06 15:30:00,42.71,42.91,42.6,42.86,797381.0,42.71,42.91,42.6,42.86,797381.0
2021-10-07 09:30:00,43.2,43.91,43.2,43.73,591425.0,43.2,43.91,43.2,43.73,591425.0
2021-10-07 10:00:00,43.73,44.21,43.71,44.11,648680.0,43.73,44.21,43.71,44.11,648680.0
2021-10-07 10:30:00,44.11,44.25,43.97,44.01,768873.0,44.11,44.25,43.97,44.01,768873.0
2021-10-07 11:00:00,44.01,44.1,43.85,43.91,371806.0,44.01,44.1,43.85,43.91,371806.0
2021-10-07 11:30:00,43.92,44.05,43.91,43.99,548164.0,43.92,44.05,43.91,43.99,548164.0
2021-10-07 12:00:00,44.0,44.02,43.84,43.91,186664.0,44.0,44.02,43.84,43.91,186664.0
2021-10-07 12:30:00,43.91,43.96,43.8,43.83,285309.0,43.91,43.96,43.8,43.83,285309.0
2021-10-07 13:00:00,43.83,43.84,43.74,43.83,209835.0,43.83,43.84,43.74,43.83,209835.0
2021-10-07 13:30:00,43.83,43.89,43.75,43.79,186057.0,43.83,43.89,43.75,43.79,186057.0
2021-10-07 14:00:00,43.78,43.78,43.61,43.63,166533.0,43.78,43.78,43.61,43.63,166533.0
2021-10-07 14:30:00,43.63,43.66,43.56,43.58,180458.0,43.63,43.66,43.56,43.58,180458.0
2021-10-07 15:00:00,43.57,43.69,43.55,43.63,284227.0,43.57,43.69,43.55,43.63,284227.0
2021-10-07 15:30:00,43.63,43.66,43.51,43.63,1058233.0,43.63,43.66,43.51,43.63,1058233.0
2021-10-08 09:30:00,43.63,44.02,43.54,43.69,495626.0,43.63,44.02,43.54,43.69,495626.0
2021-10-08 10:00:00,43.69,43.82,43.69,43.76,164840.0,43.69,43.82,43.69,43.76,164840.0
2021-10-08 10:30:00,43.78,43.84,43.7,43.76,296580.0,43.78,43.84,43.7,43.76,296580.0
2021-10-08 11:00:00,43.76,43.9,43.64,43.85,201140.0,43.76,43.9,43.64,43.85,201140.0
2021-10-08 11:30:00,43.84,43.85,43.72,43.77,114470.0,43.84,43.85,43.72,43.77,114470.0
2021-10-08 12:00:00,43.77,43.82,43.56,43.57,112646.0,43.77,43.82,43.56,43.57,112646.0
2021-10-08 12:30:00,43.57,43.59,43.5,43.5,107333.0,43.57,43.59,43.5,43.5,107333.0
2021-10-08 13:00:00,43.49,43.54,43.39,43.43,109456.0,43.49,43.54,43.39,43.43,109456.0
2021-10-08 13:30:00,43.43,43.49,43.4,43.47,92938.0,43.43,43.49,43.4,43.47,92938.0
2021-10-08 14:00:00,43.47,43.5,43.35,43.45,203216.0,43.47,43.5,43.35,43.45,203216.0
2021-10-08 14:30:00,43.45,43.51,43.35,43.38,129346.0,43.45,43.51,43.35,43.38,129346.0
2021-10-08 15:00:00,43.38,43.42,43.27,43.28,264968.0,43.38,43.42,43.27,43.28,264968.0
2021-10-08 15:30:00,43.28,43.32,43.1,43.16,843073.0,43.28,43.32,43.1,43.16,843073.0
2021-10-11 09:30:00,42.98,43.08,42.87,43.02,220546.0,42.98,43.08,42.87,43.02,220546.0
2021-10-11 10:00:00,43.03,43.24,43.02,43.17,163509.0,43.03,43.24,43.02,43.17,163509.0
2021-10-11 10:30:00,43.18,43.21,43.12,43.13,121369.0,43.18,43.21,43.12,43.13,121369.0
2021-10-11 11:00:00,43.13,43.15,42.84,42.86,163006.0,43.13,43.15,42.84,42.86,163006.0
2021-10-11 11:30:00,42.86,43.02,42.85,42.92,144136.0,42.86,43.02,42.85,42.92,144136.0
2021-10-11 12:00:00,42.92,42.92,42.8,42.91,145060.0,42.92,42.92,42.8,42.91,145060.0
2021-10-11 12:30:00,42.91,42.97,42.7,42.71,185336.0,42.91,42.97,42.7,42.71,185336.0
2021-10-11 13:00:00,42.71,42.71,42.49,42.52,180135.0,42.71,42.71,42.49,42.52,180135.0
2021-10-11 13:30:00,42.52,42.53,42.35,42.41,217352.0,42.52,42.53,42.35,42.41,217352.0
2021-10-11 14:00:00,42.41,42.46,42.35,42.39,230214.0,42.41,42.46,42.35,42.39,230214.0
2021-10-11 14:30:00,42.38,42.41,42.3,42.36,179148.0,42.38,42.41,42.3,42.36,179148.0
2021-10-11 15:00:00,42.35,42.4,42.2,42.21,167131.0,42.35,42.4,42.2,42.21,167131.0
2021-10-11 15:30:00,42.22,42.27,42.09,42.15,732720.0,42.22,42.27,42.09,42.15,732720.0
2021-10-12 09:30:00,42.29,42.45,42.09,42.26,363311.0,42.29,42.45,42.09,42.26,363311.0
2021-10-12 10:00:00,42.26,42.48,42.25,42.36,218429.0,42.26,42.48,42.25,42.36,218429.0
2021-10-12 10:30:00,42.36,42.4,42.28,42.34,254673.0,42.36,42.4,42.28,42.34,254673.0
2021-10-12 11:00:00,42.35,42.41,42.21,42.33,146010.0,42.35,42.41,42.21,42.33,146010.0
2021-10-12 11:30:00,42.34,42.43,42.31,42.43,100438.0,42.34,42.43,42.31,42.43,100438.0
2021-10-12 12:00:00,42.42,42.49,42.35,42.36,92724.0,42.42,42.49,42.35,42.36,92724.0
2021-10-12 12:30:00,42.36,42.38,42.15,42.16,131375.0,42.36,42.38,42.15,42.16,131375.0
2021-10-12 13:00:00,42.16,42.25,42.08,42.24,111736.0,42.16,42.25,42.08,42.24,111736.0
2021-10-12 13:30:00,42.23,42.29,42.19,42.19,230371.0,42.23,42.29,42.19,42.19,230371.0
2021-10-12 14:00:00,42.19,42.31,42.17,42.25,155853.0,42.19,42.31,42.17,42.25,155853.0
2021-10-12 14:30:00,42.25,42.29,42.12,42.14,140959.0,42.25,42.29,42.12,42.14,140959.0
2021-10-12 15:00:00,42.13,42.17,42.07,42.09,133707.0,42.13,42.17,42.07,42.09,133707.0
2021-10-12 15:30:00,42.08,42.15,41.95,42.09,651872.0,42.08,42.15,41.95,42.09,651872.0
2021-10-13 09:30:00,42.15,42.33,41.9,42.02,473068.0,42.15,42.33,41.9,42.02,473068.0
2021-10-13 10:00:00,42.03,42.16,41.86,41.89,241683.0,42.03,42.16,41.86,41.89,241683.0
2021-10-13 10:30:00,41.88,42.16,41.88,41.98,187417.0,41.88,42.16,41.88,41.98,187417.0
2021-10-13 11:00:00,41.98,42.02,41.85,41.89,211421.0,41.98,42.02,41.85,41.89,211421.0
2021-10-13 11:30:00,41.89,42.09,41.84,41.95,180176.0,41.89,42.09,41.84,41.95,180176.0
2021-10-13 12:00:00,41.95,42.07,41.93,42.05,171160.0,41.95,42.07,41.93,42.05,171160.0
2021-10-13 12:30:00,42.05,42.06,41.98,42.02,222719.0,42.05,42.06,41.98,42.02,222719.0
2021-10-13 13:00:00,42.02,42.11,42.0,42.09,142947.0,42.02,42.11,42.0,42.09,142947.0
2021-10-13 13:30:00,42.1,42.17,42.08,42.13,114222.0,42.1,42.17,42.08,42.13,114222.0
2021-10-13 14:00:00,42.13,42.23,42.0,42.01,225784.0,42.13,42.23,42.0,42.01,225784.0
2021-10-13 14:30:00,42.01,42.03,41.88,41.91,189511.0,42.01,42.03,41.88,41.91,189511.0
2021-10-13 15:00:00,41.91,41.94,41.75,41.75,217072.0,41.91,41.94,41.75,41.75,217072.0
2021-10-13 15:30:00,41.76,41.86,41.75,41.78,949788.0,41.76,41.86,41.75,41.78,949788.0
2021-10-14 09:30:00,42.06,42.54,42.06,42.53,274458.0,42.06,42.54,42.06,42.53,274458.0
2021-10-14 10:00:00,42.53,43.12,42.52,43.02,813500.0,42.53,43.12,42.52,43.02,813500.0
2021-10-14 10:30:00,43.02,43.05,42.9,42.95,390469.0,43.02,43.05,42.9,42.95,390469.0
2021-10-14 11:00:00,42.94,43.03,42.87,42.93,207728.0,42.94,43.03,42.87,42.93,207728.0
2021-10-14 11:30:00,42.94,43.01,42.93,43.01,210980.0,42.94,43.01,42.93,43.01,210980.0
2021-10-14 12:00:00,43.0,43.07,42.96,43.05,138807.0,43.0,43.07,42.96,43.05,138807.0
2021-10-14 12:30:00,43.06,43.13,43.04,43.13,182939.0,43.06,43.13,43.04,43.13,182939.0
2021-10-14 13:00:00,43.13,43.15,43.05,43.09,162626.0,43.13,43.15,43.05,43.09,162626.0
2021-10-14 13:30:00,43.09,43.16,43.08,43.13,162162.0,43.09,43.16,43.08,43.13,162162.0
2021-10-14 14:00:00,43.12,43.25,43.1,43.24,192511.0,43.12,43.25,43.1,43.24,192511.0
2021-10-14 14:30:00,43.25,43.32,43.2,43.29,250271.0,43.25,43.32,43.2,43.29,250271.0
2021-10-14 15:00:00,43.29,43.37,43.26,43.32,481235.0,43.29,43.37,43.26,43.32,481235.0
2021-10-14 15:30:00,43.32,43.36,43.24,43.25,1506222.0,43.32,43.36,43.24,43.25,1506222.0
2021-10-15 09:30:00,43.58,43.65,43.05,43.31,985773.0,43.58,43.65,43.05,43.31,985773.0
2021-10-15 10:00:00,43.3,43.44,43.27,43.31,328494.0,43.3,43.44,43.27,43.31,328494.0
2021-10-15 10:30:00,43.32,43.48,43.3,43.45,185184.0,43.32,43.48,43.3,43.45,185184.0
2021-10-15 11:00:00,43.46,43.55,43.43,43.47,197128.0,43.46,43.55,43.43,43.47,197128.0
2021-10-15 11:30:00,43.47,43.55,43.4,43.52,317388.0,43.47,43.55,43.4,43.52,317388.0
2021-10-15 12:00:00,43.52,43.68,43.47,43.52,233117.0,43.52,43.68,43.47,43.52,233117.0
2021-10-15 12:30:00,43.52,43.58,43.5,43.5,118983.0,43.52,43.58,43.5,43.5,118983.0
2021-10-15 13:00:00,43.49,43.56,43.42,43.42,109920.0,43.49,43.56,43.42,43.42,109920.0
2021-10-15 13:30:00,43.42,43.59,43.42,43.54,116559.0,43.42,43.59,43.42,43.54,116559.0
2021-10-15 14:00:00,43.54,43.64,43.54,43.57,142550.0,43.54,43.64,43.54,43.57,142550.0
2021-10-15 14:30:00,43.57,43.58,43.5,43.55,113507.0,43.57,43.58,43.5,43.55,113507.0
2021-10-15 15:00:00,43.55,43.56,43.44,43.5,304433.0,43.55,43.56,43.44,43.5,304433.0
2021-10-15 15:30:00,43.49,43.53,43.39,43.4,816558.0,43.49,43.53,43.39,43.4,816558.0
2021-10-18 09:30:00,43.01,43.01,42.26,42.58,297034.0,43.01,43.01,42.26,42.58,297034.0
2021-10-18 10:00:00,42.58,42.72,42.5,42.72,199449.0,42.58,42.72,42.5,42.72,199449.0
2021-10-18 10:30:00,42.73,42.9,42.72,42.84,402442.0,42.73,42.9,42.72,42.84,402442.0
2021-10-18 11:00:00,42.85,43.05,42.85,42.97,301337.0,42.85,43.05,42.85,42.97,301337.0
2021-10-18 11:30:00,42.96,43.05,42.94,43.03,103797.0,42.96,43.05,42.94,43.03,103797.0
2021-10-18 12:00:00,43.04,43.04,42.86,42.88,192338.0,43.04,43.04,42.86,42.88,192338.0
2021-10-18 12:30:00,42.88,42.88,42.76,42.84,98119.0,42.88,42.88,42.76,42.84,98119.0
2021-10-18 13:00:00,42.84,42.88,42.79,42.82,57527.0,42.84,42.88,42.79,42.82,57527.0
2021-10-18 13:30:00,42.82,42.84,42.67,42.69,64402.0,42.82,42.84,42.67,42.69,64402.0
2021-10-18 14:00:00,42.69,42.74,42.67,42.74,70512.0,42.69,42.74,42.67,42.74,70512.0
2021-10-18 14:30:00,42.73,42.8,42.72,42.76,81201.0,42.73,42.8,42.72,42.76,81201.0
2021-10-18 15:00:00,42.77,42.86,42.76,42.82,140498.0,42.77,42.86,42.76,42.82,140498.0
2021-10-18 15:30:00,42.82,42.93,42.78,42.79,504627.0,42.82,42.93,42.78,42.79,504627.0
2021-10-19 09:30:00,43.23,43.64,43.11,43.54,489577.0,43.23,43.64,43.11,43.54,489577.0
2021-10-19 10:00:00,43.55,44.07,43.54,44.03,508409.0,43.55,44.07,43.54,44.03,508409.0
2021-10-19 10:30:00,44.03,44.08,43.93,43.98,351582.0,44.03,44.08,43.93,43.98,351582.0
2021-10-19 11:00:00,43.98,44.28,43.98,44.19,357322.0,43.98,44.28,43.98,44.19,357322.0
2021-10-19 11:30:00,44.18,44.29,44.12,44.21,422913.0,44.18,44.29,44.12,44.21,422913.0
2021-10-19 12:00:00,44.21,44.42,44.17,44.4,340634.0,44.21,44.42,44.17,44.4,340634.0
2021-10-19 12:30:00,44.41,44.47,44.27,44.31,245673.0,44.41,44.47,44.27,44.31,245673.0
2021-10-19 13:00:00,44.31,44.32,44.1,44.22,196563.0,44.31,44.32,44.1,44.22,196563.0
2021-10-19 13:30:00,44.22,44.22,44.0,44.08,238913.0,44.22,44.22,44.0,44.08,238913.0
2021-10-19 14:00:00,44.08,44.19,44.0,44.01,218367.0,44.08,44.19,44.0,44.01,218367.0
2021-10-19 14:30:00,44.0,44.05,43.96,44.0,242162.0,44.0,44.05,43.96,44.0,242162.0
2021-10-19 15:00:00,44.0,44.08,43.98,44.08,276070.0,44.0,44.08,43.98,44.08,276070.0
2021-10-19 15:30:00,44.08,44.16,44.0,44.13,900759.0,44.08,44.16,44.0,44.13,900759.0
2021-10-20 09:30:00,44.46,44.64,44.22,44.36,931970.0,44.46,44.64,44.22,44.36,931970.0
2021-10-20 10:00:00,44.38,44.85,44.27,44.69,775550.0,44.38,44.85,44.27,44.69,775550.0
2021-10-20 10:30:00,44.7,45.0,44.66,44.81,559859.0,44.7,45.0,44.66,44.81,559859.0
2021-10-20 11:00:00,44.81,44.9,44.43,44.47,534891.0,44.81,44.9,44.43,44.47,534891.0
2021-10-20 11:30:00,44.47,44.47,44.34,44.37,471554.0,44.47,44.47,44.34,44.37,471554.0
2021-10-20 12:00:00,44.37,44.41,44.29,44.33,322435.0,44.37,44.41,44.29,44.33,322435.0
2021-10-20 12:30:00,44.33,44.46,44.32,44.44,272237.0,44.33,44.46,44.32,44.44,272237.0
2021-10-20 13:00:00,44.45,44.51,44.37,44.43,194183.0,44.45,44.51,44.37,44.43,194183.0
2021-10-20 13:30:00,44.44,44.52,44.38,44.52,206696.0,44.44,44.52,44.38,44.52,206696.0
2021-10-20 14:00:00,44.52,44.59,44.48,44.54,139080.0,44.52,44.59,44.48,44.54,139080.0
2021-10-20 14:30:00,44.54,44.61,44.47,44.48,240959.0,44.54,44.61,44.47,44.48,240959.0
2021-10-20 15:00:00,44.48,44.5,44.34,44.41,320325.0,44.48,44.5,44.34,44.41,320325.0
2021-10-20 15:30:00,44.41,44.51,44.26,44.48,1484041.0,44.41,44.51,44.26,44.48,1484041.0
2021-10-21 09:30:00,44.3,44.44,44.05,44.38,518585.0,44.3,44.44,44.05,44.38,518585.0
2021-10-21 10:00:00,44.38,44.53,44.36,44.47,211211.0,44.38,44.53,44.36,44.47,211211.0
2021-10-21 10:30:00,44.47,44.68,44.46,44.63,264093.0,44.47,44.68,44.46,44.63,264093.0
2021-10-21 11:00:00,44.62,44.63,44.43,44.43,256690.0,44.62,44.63,44.43,44.43,256690.0
2021-10-21 11:30:00,44.44,44.61,44.42,44.61,236454.0,44.44,44.61,44.42,44.61,236454.0
2021-10-21 12:00:00,44.61,44.67,44.57,44.63,207888.0,44.61,44.67,44.57,44.63,207888.0
2021-10-21 12:30:00,44.62,44.68,44.58,44.65,201828.0,44.62,44.68,44.58,44.65,201828.0
2021-10-21 13:00:00,44.65,44.67,44.62,44.65,76522.0,44.65,44.67,44.62,44.65,76522.0
2021-10-21 13:30:00,44.65,44.73,44.64,44.71,99795.0,44.65,44.73,44.64,44.71,99795.0
2021-10-21 14:00:00,44.71,44.75,44.68,44.74,114653.0,44.71,44.75,44.68,44.74,114653.0
2021-10-21 14:30:00,44.73,44.75,44.71,44.74,135657.0,44.73,44.75,44.71,44.74,135657.0
2021-10-21 15:00:00,44.73,44.88,44.71,44.86,363065.0,44.73,44.88,44.71,44.86,363065.0
2021-10-21 15:30:00,44.86,44.93,44.77,44.88,2021332.0,44.86,44.93,44.77,44.88,2021332.0
2021-10-22 09:30:00,44.8,44.98,44.59,44.95,221088.0,44.8,44.98,44.59,44.95,221088.0
2021-10-22 10:00:00,44.96,45.12,44.95,45.09,170384.0,44.96,45.12,44.95,45.09,170384.0
2021-10-22 10:30:00,45.1,45.1,45.02,45.05,119199.0,45.1,45.1,45.02,45.05,119199.0
2021-10-22 11:00:00,45.05,45.05,44.9,44.94,134927.0,45.05,45.05,44.9,44.94,134927.0
2021-10-22 11:30:00,44.93,44.97,44.75,44.92,338687.0,44.93,44.97,44.75,44.92,338687.0
2021-10-22 12:00:00,44.92,45.02,44.88,44.99,167193.0,44.92,45.02,44.88,44.99,167193.0
2021-10-22 12:30:00,44.99,45.08,44.95,44.95,171965.0,44.99,45.08,44.95,44.95,171965.0
2021-10-22 13:00:00,44.94,44.95,44.85,44.91,102488.0,44.94,44.95,44.85,44.91,102488.0
2021-10-22 13:30:00,44.91,44.98,44.9,44.95,98382.0,44.91,44.98,44.9,44.95,98382.0
2021-10-22 14:00:00,44.94,44.96,44.86,44.91,96485.0,44.94,44.96,44.86,44.91,96485.0
2021-10-22 14:30:00,44.91,45.02,44.88,44.89,156459.0,44.91,45.02,44.88,44.89,156459.0
2021-10-22 15:00:00,44.88,44.9,44.75,44.82,158406.0,44.88,44.9,44.75,44.82,158406.0
2021-10-22 15:30:00,44.82,44.9,44.81,44.84,596752.0,44.82,44.9,44.81,44.84,596752.0
2021-10-25 09:30:00,44.99,44.99,44.57,44.72,237969.0,44.99,44.99,44.57,44.72,237969.0
2021-10-25 10:00:00,44.73,44.97,44.73,44.95,150876.0,44.73,44.97,44.73,44.95,150876.0
2021-10-25 10:30:00,44.95,45.02,44.9,44.91,159162.0,44.95,45.02,44.9,44.91,159162.0
2021-10-25 11:00:00,44.9,44.98,44.84,44.85,225578.0,44.9,44.98,44.84,44.85,225578.0
2021-10-25 11:30:00,44.84,44.94,44.83,44.93,165662.0,44.84,44.94,44.83,44.93,165662.0
2021-10-25 12:00:00,44.93,44.95,44.76,44.79,155821.0,44.93,44.95,44.76,44.79,155821.0
2021-10-25 12:30:00,44.78,44.79,44.63,44.66,144586.0,44.78,44.79,44.63,44.66,144586.0
2021-10-25 13:00:00,44.66,44.85,44.55,44.6,496684.0,44.66,44.85,44.55,44.6,496684.0
2021-10-25 13:30:00,44.59,44.68,44.56,44.62,181244.0,44.59,44.68,44.56,44.62,181244.0
2021-10-25 14:00:00,44.62,44.7,44.61,44.66,124269.0,44.62,44.7,44.61,44.66,124269.0
2021-10-25 14:30:00,44.66,44.73,44.65,44.66,120508.0,44.66,44.73,44.65,44.66,120508.0
2021-10-25 15:00:00,44.66,44.69,44.52,44.55,172398.0,44.66,44.69,44.52,44.55,172398.0
2021-10-25 15:30:00,44.54,44.56,44.44,44.5,939683.0,44.54,44.56,44.44,44.5,939683.0
2021-10-26 09:30:00,44.66,44.74,44.28,44.4,362539.0,44.66,44.74,44.28,44.4,362539.0
2021-10-26 10:00:00,44.41,44.67,44.32,44.65,310628.0,44.41,44.67,44.32,44.65,310628.0
2021-10-26 10:30:00,44.66,44.76,44.59,44.71,204964.0,44.66,44.76,44.59,44.71,204964.0
2021-10-26 11:00:00,44.71,44.72,44.5,44.56,231718.0,44.71,44.72,44.5,44.56,231718.0
2021-10-26 11:30:00,44.57,44.6,44.48,44.56,165677.0,44.57,44.6,44.48,44.56,165677.0
2021-10-26 12:00:00,44.55,44.58,44.45,44.52,123771.0,44.55,44.58,44.45,44.52,123771.0
2021-10-26 12:30:00,44.52,44.56,44.49,44.52,158637.0,44.52,44.56,44.49,44.52,158637.0
2021-10-26 13:00:00,44.52,44.53,44.38,44.44,212630.0,44.52,44.53,44.38,44.44,212630.0
2021-10-26 13:30:00,44.44,44.45,44.35,44.37,195453.0,44.44,44.45,44.35,44.37,195453.0
2021-10-26 14:00:00,44.37,44.43,44.32,44.39,195652.0,44.37,44.43,44.32,44.39,195652.0
2021-10-26 14:30:00,44.39,44.44,44.34,44.34,154518.0,44.39,44.44,44.34,44.34,154518.0
2021-10-26 15:00:00,44.34,44.4,44.3,44.35,276649.0,44.34,44.4,44.3,44.35,276649.0
2021-10-26 15:30:00,44.36,44.43,44.28,44.32,809090.0,44.36,44.43,44.28,44.32,809090.0
2021-10-27 09:30:00,45.12,45.43,43.95,44.28,1141233.0,45.12,45.43,43.95,44.28,1141233.0
2021-10-27 10:00:00,44.28,44.3,43.6,43.64,468606.0,44.28,44.3,43.6,43.64,468606.0
2021-10-27 10:30:00,43.65,44.06,43.58,44.0,365324.0,43.65,44.06,43.58,44.0,365324.0
2021-10-27 11:00:00,43.99,44.18,43.85,43.87,288042.0,43.99,44.18,43.85,43.87,288042.0
2021-10-27 11:30:00,43.88,43.97,43.67,43.68,285182.0,43.88,43.97,43.67,43.68,285182.0
2021-10-27 12:00:00,43.69,44.07,43.65,43.91,199332.0,43.69,44.07,43.65,43.91,199332.0
2021-10-27 12:30:00,43.91,44.02,43.76,44.0,162002.0,43.91,44.02,43.76,44.0,162002.0
2021-10-27 13:00:00,44.0,44.11,43.96,43.99,123488.0,44.0,44.11,43.96,43.99,123488.0
2021-10-27 13:30:00,44.0,44.0,43.8,43.86,128893.0,44.0,44.0,43.8,43.86,128893.0
2021-10-27 14:00:00,43.86,43.94,43.76,43.84,161574.0,43.86,43.94,43.76,43.84,161574.0
2021-10-27 14:30:00,43.84,44.01,43.83,43.95,225762.0,43.84,44.01,43.83,43.95,225762.0
2021-10-27 15:00:00,43.95,43.99,43.8,43.85,324021.0,43.95,43.99,43.8,43.85,324021.0
2021-10-27 15:30:00,43.85,43.95,43.72,43.72,1552107.0,43.85,43.95,43.72,43.72,1552107.0
2021-10-28 09:30:00,43.53,43.72,43.07,43.2,430767.0,43.53,43.72,43.07,43.2,430767.0
2021-10-28 10:00:00,43.21,43.54,43.13,43.5,344530.0,43.21,43.54,43.13,43.5,344530.0
2021-10-28 10:30:00,43.5,43.84,43.35,43.6,460514.0,43.5,43.84,43.35,43.6,460514.0
2021-10-28 11:00:00,43.6,43.79,43.52,43.76,243967.0,43.6,43.79,43.52,43.76,243967.0
2021-10-28 11:30:00,43.76,43.77,43.5,43.55,211162.0,43.76,43.77,43.5,43.55,211162.0
2021-10-28 12:00:00,43.55,43.56,43.42,43.43,184915.0,43.55,43.56,43.42,43.43,184915.0
2021-10-28 12:30:00,43.43,43.5,43.35,43.41,236910.0,43.43,43.5,43.35,43.41,236910.0
2021-10-28 13:00:00,43.41,43.44,43.34,43.43,178987.0,43.41,43.44,43.34,43.43,178987.0
2021-10-28 13:30:00,43.43,43.62,43.42,43.47,212355.0,43.43,43.62,43.42,43.47,212355.0
2021-10-28 14:00:00,43.48,43.6,43.45,43.53,230762.0,43.48,43.6,43.45,43.53,230762.0
2021-10-28 14:30:00,43.52,43.57,43.39,43.4,235871.0,43.52,43.57,43.39,43.4,235871.0
2021-10-28 15:00:00,43.41,43.42,43.14,43.16,270876.0,43.41,43.42,43.14,43.16,270876.0
2021-10-28 15:30:00,43.16,43.32,43.1,43.23,1189445.0,43.16,43.32,43.1,43.23,1189445.0
2021-10-29 09:30:00,43.08,43.14,42.61,43.02,736404.0,43.08,43.14,42.61,43.02,736404.0
2021-10-29 10:00:00,43.02,43.1,42.82,42.87,534205.0,43.02,43.1,42.82,42.87,534205.0
2021-10-29 10:30:00,42.87,42.88,42.73,42.77,364071.0,42.87,42.88,42.73,42.77,364071.0
2021-10-29 11:00:00,42.77,42.81,42.71,42.8,218925.0,42.77,42.81,42.71,42.8,218925.0
2021-10-29 11:30:00,42.8,42.99,42.73,42.77,301579.0,42.8,42.99,42.73,42.77,301579.0
2021-10-29 12:00:00,42.76,42.79,42.6,42.63,439385.0,42.76,42.79,42.6,42.63,439385.0
2021-10-29 12:30:00,42.64,42.69,42.58,42.63,319776.0,42.64,42.69,42.58,42.63,319776.0
2021-10-29 13:00:00,42.64,42.79,42.64,42.79,378929.0,42.64,42.79,42.64,42.79,378929.0
2021-10-29 13:30:00,42.79,43.0,42.74,43.0,420100.0,42.79,43.0,42.74,43.0,420100.0
2021-10-29 14:00:00,42.99,43.22,42.99,43.18,250244.0,42.99,43.22,42.99,43.18,250244.0
2021-10-29 14:30:00,43.19,43.28,43.13,43.15,249036.0,43.19,43.28,43.13,43.15,249036.0
2021-10-29 15:00:00,43.16,43.16,42.95,42.97,333861.0,43.16,43.16,42.95,42.97,333861.0
2021-10-29 15:30:00,42.98,43.18,42.97,43.13,809441.0,42.98,43.18,42.97,43.13,809441.0
2021-11-01 09:30:00,43.3,43.42,43.01,43.05,759490.0,43.3,43.42,43.01,43.05,759490.0
2021-11-01 10:00:00,43.05,43.07,42.86,42.93,329366.0,43.05,43.07,42.86,42.93,329366.0
2021-11-01 10:30:00,42.92,43.02,42.76,43.01,492922.0,42.92,43.02,42.76,43.01,492922.0
2021-11-01 11:00:00,43.02,43.1,42.94,43.04,240733.0,43.02,43.1,42.94,43.04,240733.0
2021-11-01 11:30:00,43.04,43.1,42.97,43.04,304537.0,43.04,43.1,42.97,43.04,304537.0
2021-11-01 12:00:00,43.04,43.17,42.99,43.14,325851.0,43.04,43.17,42.99,43.14,325851.0
2021-11-01 12:30:00,43.15,43.22,43.12,43.2,421278.0,43.15,43.22,43.12,43.2,421278.0
2021-11-01 13:00:00,43.2,43.25,43.11,43.15,255563.0,43.2,43.25,43.11,43.15,255563.0
2021-11-01 13:30:00,43.15,43.16,42.95,42.96,306240.0,43.15,43.16,42.95,42.96,306240.0
2021-11-01 14:00:00,42.96,43.02,42.92,43.0,162095.0,42.96,43.02,42.92,43.0,162095.0
2021-11-01 14:30:00,43.01,43.07,43.0,43.05,308578.0,43.01,43.07,43.0,43.05,308578.0
2021-11-01 15:00:00,43.05,43.06,42.81,42.83,351270.0,43.05,43.06,42.81,42.83,351270.0
2021-11-01 15:30:00,42.83,42.94,42.77,42.8,2279132.0,42.83,42.94,42.77,42.8,2279132.0
2021-11-02 09:30:00,43.06,43.06,42.56,42.77,536545.0,43.06,43.06,42.56,42.77,536545.0
2021-11-02 10:00:00,42.77,42.88,42.71,42.88,533924.0,42.77,42.88,42.71,42.88,533924.0
2021-11-02 10:30:00,42.89,42.9,42.73,42.9,623496.0,42.89,42.9,42.73,42.9,623496.0
2021-11-02 11:00:00,42.9,43.0,42.75,42.85,468047.0,42.9,43.0,42.75,42.85,468047.0
2021-11-02 11:30:00,42.85,43.0,42.8,42.9,1136708.0,42.85,43.0,42.8,42.9,1136708.0
2021-11-02 12:00:00,42.89,43.02,42.87,43.0,340645.0,42.89,43.02,42.87,43.0,340645.0
2021-11-02 12:30:00,43.0,43.14,42.97,43.09,1040778.0,43.0,43.14,42.97,43.09,1040778.0
2021-11-02 13:00:00,43.09,43.35,43.02,43.17,3755515.0,43.09,43.35,43.02,43.17,3755515.0
2021-11-02 13:30:00,43.16,43.34,43.12,43.34,273272.0,43.16,43.34,43.12,43.34,273272.0
2021-11-02 14:00:00,43.34,43.5,43.3,43.37,445196.0,43.34,43.5,43.3,43.37,445196.0
2021-11-02 14:30:00,43.37,43.48,43.32,43.45,271075.0,43.37,43.48,43.32,43.45,271075.0
2021-11-02 15:00:00,43.45,43.45,43.23,43.26,410937.0,43.45,43.45,43.23,43.26,410937.0
2021-11-02 15:30:00,43.26,43.26,43.07,43.21,1264076.0,43.26,43.26,43.07,43.21,1264076.0
2021-11-03 09:30:00,43.11,43.31,42.82,42.82,549268.0,43.11,43.31,42.82,42.82,549268.0
2021-11-03 10:00:00,42.83,42.89,42.32,42.42,1002481.0,42.83,42.89,42.32,42.42,1002481.0
2021-11-03 10:30:00,42.41,42.72,42.39,42.52,767514.0,42.41,42.72,42.39,42.52,767514.0
2021-11-03 11:00:00,42.51,42.6,42.42,42.5,725986.0,42.51,42.6,42.42,42.5,725986.0
2021-11-03 11:30:00,42.5,42.6,42.38,42.59,351659.0,42.5,42.6,42.38,42.59,351659.0
2021-11-03 12:00:00,42.59,42.65,42.52,42.54,225662.0,42.59,42.65,42.52,42.54,225662.0
2021-11-03 12:30:00,42.53,42.57,42.46,42.48,196554.0,42.53,42.57,42.46,42.48,196554.0
2021-11-03 13:00:00,42.48,42.48,42.37,42.39,200112.0,42.48,42.48,42.37,42.39,200112.0
2021-11-03 13:30:00,42.39,42.51,42.37,42.48,277547.0,42.39,42.51,42.37,42.48,277547.0
2021-11-03 14:00:00,42.48,42.65,42.47,42.55,295269.0,42.48,42.65,42.47,42.55,295269.0
2021-11-03 14:30:00,42.55,42.85,42.55,42.85,294902.0,42.55,42.85,42.55,42.85,294902.0
2021-11-03 15:00:00,42.85,43.07,42.83,42.86,1139774.0,42.85,43.07,42.83,42.86,1139774.0
2021-11-03 15:30:00,42.86,42.97,42.8,42.91,1346847.0,42.86,42.97,42.8,42.91,1346847.0
2021-11-04 09:30:00,42.98,43.19,42.69,42.98,616655.0,42.98,43.19,42.69,42.98,616655.0
2021-11-04 10:00:00,42.99,43.09,42.76,42.79,346101.0,42.99,43.09,42.76,42.79,346101.0
2021-11-04 10:30:00,42.79,42.8,42.66,42.73,481056.0,42.79,42.8,42.66,42.73,481056.0
2021-11-04 11:00:00,42.73,42.8,42.64,42.7,586142.0,42.73,42.8,42.64,42.7,586142.0
2021-11-04 11:30:00,42.7,42.7,42.47,42.6,372718.0,42.7,42.7,42.47,42.6,372718.0
2021-11-04 12:00:00,42.61,42.64,42.33,42.34,417557.0,42.61,42.64,42.33,42.34,417557.0
2021-11-04 12:30:00,42.34,42.38,42.25,42.33,408996.0,42.34,42.38,42.25,42.33,408996.0
2021-11-04 13:00:00,42.33,42.35,42.22,42.3,178431.0,42.33,42.35,42.22,42.3,178431.0
2021-11-04 13:30:00,42.3,42.31,42.22,42.24,188529.0,42.3,42.31,42.22,42.24,188529.0
2021-11-04 14:00:00,42.24,42.37,42.18,42.34,188718.0,42.24,42.37,42.18,42.34,188718.0
2021-11-04 14:30:00,42.35,42.37,42.27,42.28,202870.0,42.35,42.37,42.27,42.28,202870.0
2021-11-04 15:00:00,42.27,42.3,42.08,42.16,495937.0,42.27,42.3,42.08,42.16,495937.0
2021-11-04 15:30:00,42.16,42.53,42.15,42.49,1090790.0,42.16,42.53,42.15,42.49,1090790.0
2021-11-05 09:30:00,42.55,44.07,42.55,44.07,3245559.0,42.55,44.07,42.55,44.07,3245559.0
2021-11-05 10:00:00,44.07,44.57,43.95,43.97,1527734.0,44.07,44.57,43.95,43.97,1527734.0
2021-11-05 10:30:00,43.97,44.05,43.63,43.71,1132960.0,43.97,44.05,43.63,43.71,1132960.0
2021-11-05 11:00:00,43.71,43.92,43.54,43.77,1620532.0,43.71,43.92,43.54,43.77,1620532.0
2021-11-05 11:30:00,43.77,43.91,43.57,43.62,779531.0,43.77,43.91,43.57,43.62,779531.0
2021-11-05 12:00:00,43.62,43.62,43.42,43.59,667390.0,43.62,43.62,43.42,43.59,667390.0
2021-11-05 12:30:00,43.59,43.61,43.49,43.58,367589.0,43.59,43.61,43.49,43.58,367589.0
2021-11-05 13:00:00,43.59,43.64,43.33,43.35,246489.0,43.59,43.64,43.33,43.35,246489.0
2021-11-05 13:30:00,43.36,43.42,43.27,43.35,250595.0,43.36,43.42,43.27,43.35,250595.0
2021-11-05 14:00:00,43.35,43.41,43.18,43.25,228659.0,43.35,43.41,43.18,43.25,228659.0
2021-11-05 14:30:00,43.24,43.29,43.2,43.23,263074.0,43.24,43.29,43.2,43.23,263074.0
2021-11-05 15:00:00,43.23,43.32,43.14,43.22,334583.0,43.23,43.32,43.14,43.22,334583.0
2021-11-05 15:30:00,43.23,43.33,43.13,43.17,1888302.0,43.23,43.33,43.13,43.17,1888302.0
2021-11-08 09:30:00,43.3,43.43,42.72,43.09,569486.0,43.3,43.43,42.72,43.09,569486.0
2021-11-08 10:00:00,43.1,43.3,42.97,43.25,406024.0,43.1,43.3,42.97,43.25,406024.0
2021-11-08 10:30:00,43.25,43.53,43.24,43.35,646922.0,43.25,43.53,43.24,43.35,646922.0
2021-11-08 11:00:00,43.36,43.53,43.35,43.46,300506.0,43.36,43.53,43.35,43.46,300506.0
2021-11-08 11:30:00,43.46,43.46,43.31,43.41,178681.0,43.46,43.46,43.31,43.41,178681.0
2021-11-08 12:00:00,43.4,43.51,43.36,43.47,178716.0,43.4,43.51,43.36,43.47,178716.0
2021-11-08 12:30:00,43.48,43.48,43.36,43.39,177147.0,43.48,43.48,43.36,43.39,177147.0
2021-11-08 13:00:00,43.39,43.39,43.24,43.26,220198.0,43.39,43.39,43.24,43.26,220198.0
2021-11-08 13:30:00,43.25,43.42,43.24,43.41,234787.0,43.25,43.42,43.24,43.41,234787.0
2021-11-08 14:00:00,43.41,43.51,43.41,43.44,148831.0,43.41,43.51,43.41,43.44,148831.0
2021-11-08 14:30:00,43.43,43.45,43.36,43.41,167788.0,43.43,43.45,43.36,43.41,167788.0
2021-11-08 15:00:00,43.41,43.46,43.36,43.38,280407.0,43.41,43.46,43.36,43.38,280407.0
2021-11-08 15:30:00,43.37,43.41,43.33,43.37,760015.0,43.37,43.41,43.33,43.37,760015.0
2021-11-09 09:30:00,43.34,43.39,43.04,43.18,280656.0,43.34,43.39,43.04,43.18,280656.0
2021-11-09 10:00:00,43.18,43.21,43.0,43.01,282067.0,43.18,43.21,43.0,43.01,282067.0
2021-11-09 10:30:00,43.02,43.05,42.72,42.77,408320.0,43.02,43.05,42.72,42.77,408320.0
2021-11-09 11:00:00,42.76,42.78,42.55,42.63,317363.0,42.76,42.78,42.55,42.63,317363.0
2021-11-09 11:30:00,42.62,42.77,42.56,42.71,216470.0,42.62,42.77,42.56,42.71,216470.0
2021-11-09 12:00:00,42.73,42.88,42.71,42.79,276645.0,42.73,42.88,42.71,42.79,276645.0
2021-11-09 12:30:00,42.8,42.93,42.79,42.9,164347.0,42.8,42.93,42.79,42.9,164347.0
2021-11-09 13:00:00,42.91,43.01,42.86,42.91,138526.0,42.91,43.01,42.86,42.91,138526.0
2021-11-09 13:30:00,42.91,43.02,42.9,43.02,162474.0,42.91,43.02,42.9,43.02,162474.0
2021-11-09 14:00:00,43.01,43.05,42.9,42.97,137689.0,43.01,43.05,42.9,42.97,137689.0
2021-11-09 14:30:00,42.97,43.01,42.91,42.98,136963.0,42.97,43.01,42.91,42.98,136963.0
2021-11-09 15:00:00,42.98,43.01,42.9,42.91,174185.0,42.98,43.01,42.9,42.91,174185.0
2021-11-09 15:30:00,42.91,42.92,42.77,42.79,880136.0,42.91,42.92,42.77,42.79,880136.0
2021-11-10 09:30:00,42.62,43.03,42.62,42.66,382124.0,42.62,43.03,42.62,42.66,382124.0
2021-11-10 10:00:00,42.66,42.88,42.66,42.8,262055.0,42.66,42.88,42.66,42.8,262055.0
2021-11-10 10:30:00,42.8,42.85,42.73,42.8,179682.0,42.8,42.85,42.73,42.8,179682.0
2021-11-10 11:00:00,42.82,42.87,42.68,42.68,202539.0,42.82,42.87,42.68,42.68,202539.0
2021-11-10 11:30:00,42.69,42.72,42.57,42.58,171721.0,42.69,42.72,42.57,42.58,171721.0
2021-11-10 12:00:00,42.57,42.66,42.54,42.59,184661.0,42.57,42.66,42.54,42.59,184661.0
2021-11-10 12:30:00,42.6,42.66,42.49,42.55,87086.0,42.6,42.66,42.49,42.55,87086.0
2021-11-10 13:00:00,42.54,42.67,42.5,42.66,225790.0,42.54,42.67,42.5,42.66,225790.0
2021-11-10 13:30:00,42.66,42.7,42.55,42.59,190388.0,42.66,42.7,42.55,42.59,190388.0
2021-11-10 14:00:00,42.58,42.58,42.44,42.45,298052.0,42.58,42.58,42.44,42.45,298052.0
2021-11-10 14:30:00,42.45,42.51,42.4,42.46,139457.0,42.45,42.51,42.4,42.46,139457.0
2021-11-10 15:00:00,42.46,42.52,42.42,42.45,151385.0,42.46,42.52,42.42,42.45,151385.0
2021-11-10 15:30:00,42.45,42.5,42.34,42.46,717098.0,42.45,42.5,42.34,42.46,717098.0
2021-11-11 09:30:00,42.46,42.62,42.19,42.33,702688.0,42.46,42.62,42.19,42.33,702688.0
2021-11-11 10:00:00,42.33,42.33,42.02,42.05,442345.0,42.33,42.33,42.02,42.05,442345.0
2021-11-11 10:30:00,42.04,42.04,41.81,41.89,2368058.0,42.04,42.04,41.81,41.89,2368058.0
2021-11-11 11:00:00,41.89,42.03,41.81,41.92,1323798.0,41.89,42.03,41.81,41.92,1323798.0
2021-11-11 11:30:00,41.92,42.07,41.88,41.89,482173.0,41.92,42.07,41.88,41.89,482173.0
2021-11-11 12:00:00,41.89,41.89,41.76,41.79,184301.0,41.89,41.89,41.76,41.79,184301.0
2021-11-11 12:30:00,41.78,41.79,41.67,41.75,175220.0,41.78,41.79,41.67,41.75,175220.0
2021-11-11 13:00:00,41.75,41.9,41.71,41.82,182098.0,41.75,41.9,41.71,41.82,182098.0
2021-11-11 13:30:00,41.82,41.91,41.78,41.9,166056.0,41.82,41.91,41.78,41.9,166056.0
2021-11-11 14:00:00,41.9,41.97,41.85,41.87,158101.0,41.9,41.97,41.85,41.87,158101.0
2021-11-11 14:30:00,41.87,42.02,41.87,41.88,485920.0,41.87,42.02,41.87,41.88,485920.0
2021-11-11 15:00:00,41.88,42.0,41.79,42.0,278953.0,41.88,42.0,41.79,42.0,278953.0
2021-11-11 15:30:00,42.0,42.01,41.89,41.97,991754.0,42.0,42.01,41.89,41.97,991754.0
2021-11-12 09:30:00,42.12,42.12,41.62,41.91,723251.0,42.12,42.12,41.62,41.91,723251.0
2021-11-12 10:00:00,41.9,42.06,41.86,41.87,736784.0,41.9,42.06,41.86,41.87,736784.0
2021-11-12 10:30:00,41.86,42.17,41.83,42.07,387627.0,41.86,42.17,41.83,42.07,387627.0
2021-11-12 11:00:00,42.07,42.08,41.85,41.97,746884.0,42.07,42.08,41.85,41.97,746884.0
2021-11-12 11:30:00,41.98,42.02,41.88,42.0,1466793.0,41.98,42.02,41.88,42.0,1466793.0
2021-11-12 12:00:00,42.0,42.05,41.92,41.96,549833.0,42.0,42.05,41.92,41.96,549833.0
2021-11-12 12:30:00,41.96,42.07,41.93,41.97,333767.0,41.96,42.07,41.93,41.97,333767.0
2021-11-12 13:00:00,41.97,42.03,41.95,42.0,567691.0,41.97,42.03,41.95,42.0,567691.0
2021-11-12 13:30:00,42.0,42.13,41.94,42.09,317349.0,42.0,42.13,41.94,42.09,317349.0
2021-11-12 14:00:00,42.09,42.24,42.08,42.13,277018.0,42.09,42.24,42.08,42.13,277018.0
2021-11-12 14:30:00,42.12,42.19,42.08,42.19,180079.0,42.12,42.19,42.08,42.19,180079.0
2021-11-12 15:00:00,42.19,42.27,42.15,42.19,322768.0,42.19,42.27,42.15,42.19,322768.0
2021-11-12 15:30:00,42.18,42.25,42.01,42.07,1805140.0,42.18,42.25,42.01,42.07,1805140.0
2021-11-15 09:30:00,42.18,42.27,41.74,41.76,814932.0,42.18,42.27,41.74,41.76,814932.0
2021-11-15 10:00:00,41.77,41.77,41.5,41.54,694636.0,41.77,41.77,41.5,41.54,694636.0
2021-11-15 10:30:00,41.54,41.58,41.3,41.36,605730.0,41.54,41.58,41.3,41.36,605730.0
2021-11-15 11:00:00,41.36,41.64,41.32,41.6,971676.0,41.36,41.64,41.32,41.6,971676.0
2021-11-15 11:30:00,41.61,41.76,41.58,41.64,373192.0,41.61,41.76,41.58,41.64,373192.0
2021-11-15 12:00:00,41.64,41.64,41.49,41.55,194034.0,41.64,41.64,41.49,41.55,194034.0
2021-11-15 12:30:00,41.54,41.54,41.43,41.47,277147.0,41.54,41.54,41.43,41.47,277147.0
2021-11-15 13:00:00,41.46,41.46,41.3,41.32,364831.0,41.46,41.46,41.3,41.32,364831.0
2021-11-15 13:30:00,41.33,41.38,41.21,41.29,275680.0,41.33,41.38,41.21,41.29,275680.0
2021-11-15 14:00:00,41.29,41.33,41.16,41.18,236184.0,41.29,41.33,41.16,41.18,236184.0
2021-11-15 14:30:00,41.17,41.29,41.16,41.23,318395.0,41.17,41.29,41.16,41.23,318395.0
2021-11-15 15:00:00,41.23,41.42,41.2,41.39,513886.0,41.23,41.42,41.2,41.39,513886.0
2021-11-15 15:30:00,41.39,41.46,41.31,41.33,1644758.0,41.39,41.46,41.31,41.33,1644758.0
2021-11-16 09:30:00,41.31,41.6,40.88,41.48,1432076.0,41.31,41.6,40.88,41.48,1432076.0
2021-11-16 10:00:00,41.49,41.57,41.41,41.43,583700.0,41.49,41.57,41.41,41.43,583700.0
2021-11-16 10:30:00,41.43,41.5,41.28,41.41,379788.0,41.43,41.5,41.28,41.41,379788.0
2021-11-16 11:00:00,41.41,41.58,41.41,41.51,505954.0,41.41,41.58,41.41,41.51,505954.0
2021-11-16 11:30:00,41.51,41.59,41.45,41.49,390326.0,41.51,41.59,41.45,41.49,390326.0
2021-11-16 12:00:00,41.48,41.55,41.41,41.52,485474.0,41.48,41.55,41.41,41.52,485474.0
2021-11-16 12:30:00,41.52,41.65,41.49,41.51,443565.0,41.52,41.65,41.49,41.51,443565.0
2021-11-16 13:00:00,41.52,41.6,41.51,41.6,204715.0,41.52,41.6,41.51,41.6,204715.0
2021-11-16 13:30:00,41.6,41.63,41.53,41.54,225210.0,41.6,41.63,41.53,41.54,225210.0
2021-11-16 14:00:00,41.53,41.54,41.4,41.41,375742.0,41.53,41.54,41.4,41.41,375742.0
2021-11-16 14:30:00,41.41,41.44,41.36,41.39,288551.0,41.41,41.44,41.36,41.39,288551.0
2021-11-16 15:00:00,41.39,41.42,41.34,41.4,426266.0,41.39,41.42,41.34,41.4,426266.0
2021-11-16 15:30:00,41.4,41.43,41.32,41.43,1569645.0,41.4,41.43,41.32,41.43,1569645.0
2021-11-17 09:30:00,41.82,41.88,41.38,41.83,751302.0,41.82,41.88,41.38,41.83,751302.0
2021-11-17 10:00:00,41.83,42.02,41.73,42.01,429044.0,41.83,42.02,41.73,42.01,429044.0
2021-11-17 10:30:00,42.02,42.02,41.78,41.84,489906.0,42.02,42.02,41.78,41.84,489906.0
2021-11-17 11:00:00,41.84,41.95,41.75,41.8,483696.0,41.84,41.95,41.75,41.8,483696.0
2021-11-17 11:30:00,41.8,41.82,41.73,41.79,258856.0,41.8,41.82,41.73,41.79,258856.0
2021-11-17 12:00:00,41.79,41.81,41.73,41.76,377130.0,41.79,41.81,41.73,41.76,377130.0
2021-11-17 12:30:00,41.76,41.79,41.71,41.79,263982.0,41.76,41.79,41.71,41.79,263982.0
2021-11-17 13:00:00,41.78,41.85,41.76,41.82,255199.0,41.78,41.85,41.76,41.82,255199.0
2021-11-17 13:30:00,41.81,41.82,41.74,41.76,271219.0,41.81,41.82,41.74,41.76,271219.0
2021-11-17 14:00:00,41.77,41.79,41.68,41.69,314664.0,41.77,41.79,41.68,41.69,314664.0
2021-11-17 14:30:00,41.68,41.73,41.61,41.68,195800.0,41.68,41.73,41.61,41.68,195800.0
2021-11-17 15:00:00,41.68,41.72,41.59,41.66,276359.0,41.68,41.72,41.59,41.66,276359.0
2021-11-17 15:30:00,41.67,41.69,41.59,41.62,1131670.0,41.67,41.69,41.59,41.62,1131670.0
2021-11-18 09:30:00,41.65,41.65,40.82,40.97,517898.0,41.65,41.65,40.82,40.97,517898.0
2021-11-18 10:00:00,40.98,41.24,40.93,41.21,382038.0,40.98,41.24,40.93,41.21,382038.0
2021-11-18 10:30:00,41.21,41.29,41.1,41.13,295387.0,41.21,41.29,41.1,41.13,295387.0
2021-11-18 11:00:00,41.13,41.25,41.12,41.21,333215.0,41.13,41.25,41.12,41.21,333215.0
2021-11-18 11:30:00,41.2,41.45,41.14,41.44,504108.0,41.2,41.45,41.14,41.44,504108.0
2021-11-18 12:00:00,41.44,41.53,41.4,41.45,290207.0,41.44,41.53,41.4,41.45,290207.0
2021-11-18 12:30:00,41.45,41.49,41.36,41.38,248370.0,41.45,41.49,41.36,41.38,248370.0
2021-11-18 13:00:00,41.37,41.38,41.23,41.26,259103.0,41.37,41.38,41.23,41.26,259103.0
2021-11-18 13:30:00,41.27,41.29,41.2,41.29,222147.0,41.27,41.29,41.2,41.29,222147.0
2021-11-18 14:00:00,41.29,41.41,41.24,41.39,264572.0,41.29,41.41,41.24,41.39,264572.0
2021-11-18 14:30:00,41.38,41.39,41.27,41.34,257602.0,41.38,41.39,41.27,41.34,257602.0
2021-11-18 15:00:00,41.36,41.36,41.17,41.22,347997.0,41.36,41.36,41.17,41.22,347997.0
2021-11-18 15:30:00,41.23,41.26,41.13,41.21,1223128.0,41.23,41.26,41.13,41.21,1223128.0
2021-11-19 09:30:00,41.15,41.17,40.5,40.73,990458.0,41.15,41.17,40.5,40.73,990458.0
2021-11-19 10:00:00,40.73,40.85,40.59,40.77,397893.0,40.73,40.85,40.59,40.77,397893.0
2021-11-19 10:30:00,40.77,40.83,40.71,40.77,575955.0,40.77,40.83,40.71,40.77,575955.0
2021-11-19 11:00:00,40.77,40.95,40.75,40.91,585093.0,40.77,40.95,40.75,40.91,585093.0
2021-11-19 11:30:00,40.91,40.98,40.85,40.88,267049.0,40.91,40.98,40.85,40.88,267049.0
2021-11-19 12:00:00,40.88,40.99,40.85,40.98,263733.0,40.88,40.99,40.85,40.98,263733.0
2021-11-19 12:30:00,40.98,41.04,40.83,41.02,308979.0,40.98,41.04,40.83,41.02,308979.0
2021-11-19 13:00:00,41.02,41.05,40.93,40.96,323354.0,41.02,41.05,40.93,40.96,323354.0
2021-11-19 13:30:00,40.96,40.99,40.92,40.96,173160.0,40.96,40.99,40.92,40.96,173160.0
2021-11-19 14:00:00,40.96,41.05,40.95,41.04,317163.0,40.96,41.05,40.95,41.04,317163.0
2021-11-19 14:30:00,41.05,41.14,41.01,41.1,262941.0,41.05,41.14,41.01,41.1,262941.0
2021-11-19 15:00:00,41.11,41.16,41.08,41.1,288531.0,41.11,41.16,41.08,41.1,288531.0
2021-11-19 15:30:00,41.09,41.14,41.02,41.03,1041529.0,41.09,41.14,41.02,41.03,1041529.0
2021-11-22 09:30:00,41.12,41.21,40.87,40.95,350435.0,41.12,41.21,40.87,40.95,350435.0
2021-11-22 10:00:00,40.96,41.01,40.73,40.97,265633.0,40.96,41.01,40.73,40.97,265633.0
2021-11-22 10:30:00,40.97,40.99,40.8,40.89,245828.0,40.97,40.99,40.8,40.89,245828.0
2021-11-22 11:00:00,40.89,40.92,40.73,40.81,298123.0,40.89,40.92,40.73,40.81,298123.0
2021-11-22 11:30:00,40.81,40.84,40.58,40.66,315228.0,40.81,40.84,40.58,40.66,315228.0
2021-11-22 12:00:00,40.67,40.76,40.44,40.46,220913.0,40.67,40.76,40.44,40.46,220913.0
2021-11-22 12:30:00,40.46,40.76,40.45,40.68,277197.0,40.46,40.76,40.45,40.68,277197.0
2021-11-22 13:00:00,40.68,40.71,40.62,40.64,170026.0,40.68,40.71,40.62,40.64,170026.0
2021-11-22 13:30:00,40.63,40.66,40.52,40.59,234407.0,40.63,40.66,40.52,40.59,234407.0
2021-11-22 14:00:00,40.59,40.8,40.57,40.76,285628.0,40.59,40.8,40.57,40.76,285628.0
2021-11-22 14:30:00,40.76,40.76,40.65,40.73,284895.0,40.76,40.76,40.65,40.73,284895.0
2021-11-22 15:00:00,40.73,40.9,40.72,40.84,462870.0,40.73,40.9,40.72,40.84,462870.0
2021-11-22 15:30:00,40.84,40.9,40.64,40.7,1806281.0,40.84,40.9,40.64,40.7,1806281.0
2021-11-23 09:30:00,40.55,41.08,40.17,40.59,935055.0,40.55,41.08,40.17,40.59,935055.0
2021-11-23 10:00:00,40.6,40.62,40.34,40.36,304424.0,40.6,40.62,40.34,40.36,304424.0
2021-11-23 10:30:00,40.35,40.44,40.04,40.09,266066.0,40.35,40.44,40.04,40.09,266066.0
2021-11-23 11:00:00,40.09,40.16,39.96,40.14,802463.0,40.09,40.16,39.96,40.14,802463.0
2021-11-23 11:30:00,40.15,40.18,39.99,40.01,296966.0,40.15,40.18,39.99,40.01,296966.0
2021-11-23 12:00:00,40.01,40.01,39.78,39.99,866790.0,40.01,40.01,39.78,39.99,866790.0
2021-11-23 12:30:00,39.99,40.02,39.87,39.91,241175.0,39.99,40.02,39.87,39.91,241175.0
2021-11-23 13:00:00,39.91,40.1,39.91,40.02,297076.0,39.91,40.1,39.91,40.02,297076.0
2021-11-23 13:30:00,40.01,40.15,40.01,40.02,347767.0,40.01,40.15,40.01,40.02,347767.0
2021-11-23 14:00:00,40.02,40.03,39.94,40.0,587640.0,40.02,40.03,39.94,40.0,587640.0
2021-11-23 14:30:00,40.0,40.19,39.96,40.14,340303.0,40.0,40.19,39.96,40.14,340303.0
2021-11-23 15:00:00,40.14,40.25,40.11,40.21,916730.0,40.14,40.25,40.11,40.21,916730.0
2021-11-23 15:30:00,40.21,40.38,40.19,40.22,3744999.0,40.21,40.38,40.19,40.22,3744999.0
2021-11-24 09:30:00,40.22,40.74,40.13,40.33,754480.0,40.22,40.74,40.13,40.33,754480.0
2021-11-24 10:00:00,40.32,40.54,40.28,40.52,360117.0,40.32,40.54,40.28,40.52,360117.0
2021-11-24 10:30:00,40.52,40.62,40.49,40.51,310179.0,40.52,40.62,40.49,40.51,310179.0
2021-11-24 11:00:00,40.51,40.63,40.45,40.63,584918.0,40.51,40.63,40.45,40.63,584918.0
2021-11-24 11:30:00,40.63,40.78,40.62,40.71,485964.0,40.63,40.78,40.62,40.71,485964.0
2021-11-24 12:00:00,40.72,40.73,40.56,40.58,201871.0,40.72,40.73,40.56,40.58,201871.0
2021-11-24 12:30:00,40.58,40.6,40.44,40.48,168381.0,40.58,40.6,40.44,40.48,168381.0
2021-11-24 13:00:00,40.47,40.72,40.47,40.65,671865.0,40.47,40.72,40.47,40.65,671865.0
2021-11-24 13:30:00,40.65,40.69,40.55,40.64,210679.0,40.65,40.69,40.55,40.64,210679.0
2021-11-24 14:00:00,40.64,40.68,40.48,40.57,301934.0,40.64,40.68,40.48,40.57,301934.0
2021-11-24 14:30:00,40.57,40.64,40.53,40.6,211227.0,40.57,40.64,40.53,40.6,211227.0
2021-11-24 15:00:00,40.61,40.73,40.57,40.7,357540.0,40.61,40.73,40.57,40.7,357540.0
2021-11-24 15:30:00,40.7,40.75,40.64,40.7,1466902.0,40.7,40.75,40.64,40.7,1466902.0
2021-11-26 09:30:00,40.0,40.17,38.73,39.24,1682693.0,40.0,40.17,38.73,39.24,1682693.0
2021-11-26 10:00:00,39.24,39.33,39.02,39.31,549644.0,39.24,39.33,39.02,39.31,549644.0
2021-11-26 10:30:00,39.31,39.45,39.12,39.15,553195.0,39.31,39.45,39.12,39.15,553195.0
2021-11-26 11:00:00,39.15,39.18,38.97,39.08,334772.0,39.15,39.18,38.97,39.08,334772.0
2021-11-26 11:30:00,39.08,39.09,38.62,38.68,725903.0,39.08,39.09,38.62,38.68,725903.0
2021-11-26 12:00:00,38.68,38.73,38.44,38.72,971072.0,38.68,38.73,38.44,38.72,971072.0
2021-11-26 12:30:00,38.71,38.88,38.48,38.57,1429871.0,38.71,38.88,38.48,38.57,1429871.0
2021-11-29 09:30:00,38.85,39.2,38.66,38.91,1263790.0,38.85,39.2,38.66,38.91,1263790.0
2021-11-29 10:00:00,38.91,38.92,38.63,38.67,609377.0,38.91,38.92,38.63,38.67,609377.0
2021-11-29 10:30:00,38.66,38.7,38.47,38.57,525529.0,38.66,38.7,38.47,38.57,525529.0
2021-11-29 11:00:00,38.57,38.72,38.55,38.58,378948.0,38.57,38.72,38.55,38.58,378948.0
2021-11-29 11:30:00,38.58,38.62,38.44,38.48,469021.0,38.58,38.62,38.44,38.48,469021.0
2021-11-29 12:00:00,38.48,38.58,38.46,38.55,330148.0,38.48,38.58,38.46,38.55,330148.0
2021-11-29 12:30:00,38.56,38.65,38.48,38.62,369350.0,38.56,38.65,38.48,38.62,369350.0
2021-11-29 13:00:00,38.62,38.82,38.6,38.73,636623.0,38.62,38.82,38.6,38.73,636623.0
2021-11-29 13:30:00,38.73,38.79,38.67,38.77,400956.0,38.73,38.79,38.67,38.77,400956.0
2021-11-29 14:00:00,38.76,38.86,38.75,38.85,516388.0,38.76,38.86,38.75,38.85,516388.0
2021-11-29 14:30:00,38.86,38.94,38.79,38.82,388858.0,38.86,38.94,38.79,38.82,388858.0
2021-11-29 15:00:00,38.83,38.84,38.67,38.69,467687.0,38.83,38.84,38.67,38.69,467687.0
2021-11-29 15:30:00,38.69,38.73,38.57,38.57,1314014.0,38.69,38.73,38.57,38.57,1314014.0
2021-11-30 09:30:00,38.42,38.78,38.37,38.64,673072.0,38.42,38.78,38.37,38.64,673072.0
2021-11-30 10:00:00,38.64,38.87,38.57,38.73,1684151.0,38.64,38.87,38.57,38.73,1684151.0
2021-11-30 10:30:00,38.74,39.07,38.46,38.54,780068.0,38.74,39.07,38.46,38.54,780068.0
2021-11-30 11:00:00,38.54,38.65,38.33,38.38,872043.0,38.54,38.65,38.33,38.38,872043.0
2021-11-30 11:30:00,38.36,38.53,38.12,38.26,723797.0,38.36,38.53,38.12,38.26,723797.0
2021-11-30 12:00:00,38.26,38.38,38.14,38.25,590108.0,38.26,38.38,38.14,38.25,590108.0
2021-11-30 12:30:00,38.25,38.28,38.11,38.19,459713.0,38.25,38.28,38.11,38.19,459713.0
2021-11-30 13:00:00,38.19,38.29,38.15,38.23,573648.0,38.19,38.29,38.15,38.23,573648.0
2021-11-30 13:30:00,38.23,38.32,38.17,38.31,447393.0,38.23,38.32,38.17,38.31,447393.0
2021-11-30 14:00:00,38.31,38.43,38.25,38.27,721029.0,38.31,38.43,38.25,38.27,721029.0
2021-11-30 14:30:00,38.27,38.31,38.16,38.25,492092.0,38.27,38.31,38.16,38.25,492092.0
2021-11-30 15:00:00,38.25,38.26,38.1,38.13,433170.0,38.25,38.26,38.1,38.13,433170.0
2021-11-30 15:30:00,38.12,38.22,37.96,38.08,2087309.0,38.12,38.22,37.96,38.08,2087309.0
2021-12-01 09:30:00,38.71,39.09,38.5,38.74,1454727.0,38.71,39.09,38.5,38.74,1454727.0
2021-12-01 10:00:00,38.77,39.3,38.75,39.12,804060.0,38.77,39.3,38.75,39.12,804060.0
2021-12-01 10:30:00,39.12,39.27,38.97,39.25,436959.0,39.12,39.27,38.97,39.25,436959.0
2021-12-01 11:00:00,39.25,39.42,39.19,39.38,389123.0,39.25,39.42,39.19,39.38,389123.0
2021-12-01 11:30:00,39.38,39.4,39.2,39.26,601316.0,39.38,39.4,39.2,39.26,601316.0
2021-12-01 12:00:00,39.26,39.29,39.16,39.18,245131.0,39.26,39.29,39.16,39.18,245131.0
2021-12-01 12:30:00,39.19,39.31,39.07,39.09,265829.0,39.19,39.31,39.07,39.09,265829.0
2021-12-01 13:00:00,39.08,39.12,38.9,39.02,335848.0,39.08,39.12,38.9,39.02,335848.0
2021-12-01 13:30:00,39.02,39.05,38.78,38.88,505203.0,39.02,39.05,38.78,38.88,505203.0
2021-12-01 14:00:00,38.87,38.92,38.6,38.68,462302.0,38.87,38.92,38.6,38.68,462302.0
2021-12-01 14:30:00,38.68,38.79,38.56,38.64,502506.0,38.68,38.79,38.56,38.64,502506.0
2021-12-01 15:00:00,38.64,38.75,38.38,38.41,586831.0,38.64,38.75,38.38,38.41,586831.0
2021-12-01 15:30:00,38.4,38.48,38.11,38.13,1514805.0,38.4,38.48,38.11,38.13,1514805.0
2021-12-02 09:30:00,38.27,39.11,38.18,38.96,594033.0,38.27,39.11,38.18,38.96,594033.0
2021-12-02 10:00:00,38.96,39.08,38.8,38.91,451793.0,38.96,39.08,38.8,38.91,451793.0
2021-12-02 10:30:00,38.92,38.98,38.68,38.98,466988.0,38.92,38.98,38.68,38.98,466988.0
2021-12-02 11:00:00,38.98,39.08,38.84,39.01,309680.0,38.98,39.08,38.84,39.01,309680.0
2021-12-02 11:30:00,39.02,39.17,38.87,39.14,282110.0,39.02,39.17,38.87,39.14,282110.0
2021-12-02 12:00:00,39.15,39.22,39.12,39.16,281393.0,39.15,39.22,39.12,39.16,281393.0
2021-12-02 12:30:00,39.16,39.26,39.06,39.23,237925.0,39.16,39.26,39.06,39.23,237925.0
2021-12-02 13:00:00,39.24,39.32,39.15,39.17,285568.0,39.24,39.32,39.15,39.17,285568.0
2021-12-02 13:30:00,39.18,39.38,39.15,39.38,242106.0,39.18,39.38,39.15,39.38,242106.0
2021-12-02 14:00:00,39.37,39.48,39.33,39.4,546898.0,39.37,39.48,39.33,39.4,546898.0
2021-12-02 14:30:00,39.39,39.43,39.25,39.28,290458.0,39.39,39.43,39.25,39.28,290458.0
2021-12-02 15:00:00,39.28,39.42,39.24,39.41,591058.0,39.28,39.42,39.24,39.41,591058.0
2021-12-02 15:30:00,39.42,39.68,39.41,39.58,4055122.0,39.42,39.68,39.41,39.58,4055122.0
2021-12-03 09:30:00,39.83,40.09,39.31,39.33,748342.0,39.83,40.09,39.31,39.33,748342.0
2021-12-03 10:00:00,39.33,39.56,39.25,39.55,324318.0,39.33,39.56,39.25,39.55,324318.0
2021-12-03 10:30:00,39.54,39.56,39.34,39.44,400594.0,39.54,39.56,39.34,39.44,400594.0
2021-12-03 11:00:00,39.42,39.57,39.34,39.52,413255.0,39.42,39.57,39.34,39.52,413255.0
2021-12-03 11:30:00,39.52,39.55,39.29,39.32,442560.0,39.52,39.55,39.29,39.32,442560.0
2021-12-03 12:00:00,39.32,39.45,39.24,39.37,237272.0,39.32,39.45,39.24,39.37,237272.0
2021-12-03 12:30:00,39.37,39.43,39.28,39.36,369963.0,39.37,39.43,39.28,39.36,369963.0
2021-12-03 13:00:00,39.36,39.46,39.3,39.39,192995.0,39.36,39.46,39.3,39.39,192995.0
2021-12-03 13:30:00,39.38,39.38,39.18,39.19,217124.0,39.38,39.38,39.18,39.19,217124.0
2021-12-03 14:00:00,39.19,39.3,39.14,39.25,287496.0,39.19,39.3,39.14,39.25,287496.0
2021-12-03 14:30:00,39.26,39.26,39.05,39.06,345768.0,39.26,39.26,39.05,39.06,345768.0
2021-12-03 15:00:00,39.05,39.3,38.97,39.24,458050.0,39.05,39.3,38.97,39.24,458050.0
2021-12-03 15:30:00,39.25,39.53,39.14,39.47,1662989.0,39.25,39.53,39.14,39.47,1662989.0
2021-12-06 09:30:00,39.88,40.54,39.76,40.54,630280.0,39.88,40.54,39.76,40.54,630280.0
2021-12-06 10:00:00,40.54,41.07,40.51,41.05,878917.0,40.54,41.07,40.51,41.05,878917.0
2021-12-06 10:30:00,41.06,41.11,40.81,41.02,607559.0,41.06,41.11,40.81,41.02,607559.0
2021-12-06 11:00:00,41.03,41.05,40.74,40.86,453892.0,41.03,41.05,40.74,40.86,453892.0
2021-12-06 11:30:00,40.86,40.94,40.74,40.79,258991.0,40.86,40.94,40.74,40.79,258991.0
2021-12-06 12:00:00,40.79,40.88,40.78,40.8,348934.0,40.79,40.88,40.78,40.8,348934.0
2021-12-06 12:30:00,40.81,41.26,40.8,41.23,788227.0,40.81,41.26,40.8,41.23,788227.0
2021-12-06 13:00:00,41.24,41.26,41.08,41.24,430053.0,41.24,41.26,41.08,41.24,430053.0
2021-12-06 13:30:00,41.24,41.28,41.09,41.13,508901.0,41.24,41.28,41.09,41.13,508901.0
2021-12-06 14:00:00,41.12,41.17,41.0,41.02,230156.0,41.12,41.17,41.0,41.02,230156.0
2021-12-06 14:30:00,41.03,41.07,40.85,40.87,286785.0,41.03,41.07,40.85,40.87,286785.0
2021-12-06 15:00:00,40.87,41.03,40.85,40.9,412035.0,40.87,41.03,40.85,40.9,412035.0
2021-12-06 15:30:00,40.9,40.95,40.68,40.72,1484232.0,40.9,40.95,40.68,40.72,1484232.0
2021-12-07 09:30:00,41.24,41.99,41.05,41.97,704591.0,41.24,41.99,41.05,41.97,704591.0
2021-12-07 10:00:00,41.97,42.06,41.64,41.66,638229.0,41.97,42.06,41.64,41.66,638229.0
2021-12-07 10:30:00,41.66,41.86,41.6,41.74,315679.0,41.66,41.86,41.6,41.74,315679.0
2021-12-07 11:00:00,41.75,41.82,41.63,41.72,329746.0,41.75,41.82,41.63,41.72,329746.0
2021-12-07 11:30:00,41.72,41.8,41.54,41.64,472566.0,41.72,41.8,41.54,41.64,472566.0
2021-12-07 12:00:00,41.64,41.69,41.58,41.63,356153.0,41.64,41.69,41.58,41.63,356153.0
2021-12-07 12:30:00,41.64,41.82,41.61,41.82,224458.0,41.64,41.82,41.61,41.82,224458.0
2021-12-07 13:00:00,41.81,41.86,41.71,41.73,223761.0,41.81,41.86,41.71,41.73,223761.0
2021-12-07 13:30:00,41.73,41.81,41.72,41.73,210164.0,41.73,41.81,41.72,41.73,210164.0
2021-12-07 14:00:00,41.73,41.78,41.6,41.69,408984.0,41.73,41.78,41.6,41.69,408984.0
2021-12-07 14:30:00,41.68,41.7,41.62,41.66,193054.0,41.68,41.7,41.62,41.66,193054.0
2021-12-07 15:00:00,41.66,41.67,41.48,41.5,319962.0,41.66,41.67,41.48,41.5,319962.0
2021-12-07 15:30:00,41.51,41.51,41.24,41.41,1205008.0,41.51,41.51,41.24,41.41,1205008.0
2021-12-08 09:30:00,41.42,41.87,41.32,41.58,408583.0,41.42,41.87,41.32,41.58,408583.0
2021-12-08 10:00:00,41.58,41.75,41.57,41.59,312666.0,41.58,41.75,41.57,41.59,312666.0
2021-12-08 10:30:00,41.58,41.72,41.58,41.66,241555.0,41.58,41.72,41.58,41.66,241555.0
2021-12-08 11:00:00,41.66,41.75,41.61,41.73,193410.0,41.66,41.75,41.61,41.73,193410.0
2021-12-08 11:30:00,41.73,41.81,41.67,41.78,189592.0,41.73,41.81,41.67,41.78,189592.0
2021-12-08 12:00:00,41.78,41.81,41.64,41.65,102020.0,41.78,41.81,41.64,41.65,102020.0
2021-12-08 12:30:00,41.64,41.7,41.62,41.66,130962.0,41.64,41.7,41.62,41.66,130962.0
2021-12-08 13:00:00,41.66,41.68,41.62,41.63,87028.0,41.66,41.68,41.62,41.63,87028.0
2021-12-08 13:30:00,41.64,41.65,41.52,41.52,201439.0,41.64,41.65,41.52,41.52,201439.0
2021-12-08 14:00:00,41.53,41.59,41.49,41.54,332716.0,41.53,41.59,41.49,41.54,332716.0
2021-12-08 14:30:00,41.54,41.62,41.52,41.59,260274.0,41.54,41.62,41.52,41.59,260274.0
2021-12-08 15:00:00,41.59,41.67,41.58,41.66,189879.0,41.59,41.67,41.58,41.66,189879.0
2021-12-08 15:30:00,41.66,41.73,41.57,41.67,621158.0,41.66,41.73,41.57,41.67,621158.0
2021-12-09 09:30:00,41.38,41.79,40.95,41.68,445691.0,41.38,41.79,40.95,41.68,445691.0
2021-12-09 10:00:00,41.68,41.71,41.46,41.55,290804.0,41.68,41.71,41.46,41.55,290804.0
2021-12-09 10:30:00,41.55,41.73,41.48,41.72,333200.0,41.55,41.73,41.48,41.72,333200.0
2021-12-09 11:00:00,41.73,41.87,41.64,41.73,432935.0,41.73,41.87,41.64,41.73,432935.0
2021-12-09 11:30:00,41.73,41.78,41.61,41.66,160323.0,41.73,41.78,41.61,41.66,160323.0
2021-12-09 12:00:00,41.66,41.67,41.54,41.55,307416.0,41.66,41.67,41.54,41.55,307416.0
2021-12-09 12:30:00,41.56,41.63,41.49,41.52,451947.0,41.56,41.63,41.49,41.52,451947.0
2021-12-09 13:00:00,41.51,41.53,41.46,41.51,119299.0,41.51,41.53,41.46,41.51,119299.0
2021-12-09 13:30:00,41.51,41.61,41.45,41.54,127068.0,41.51,41.61,41.45,41.54,127068.0
2021-12-09 14:00:00,41.54,41.59,41.51,41.54,131634.0,41.54,41.59,41.51,41.54,131634.0
2021-12-09 14:30:00,41.54,41.54,41.41,41.41,288595.0,41.54,41.54,41.41,41.41,288595.0
2021-12-09 15:00:00,41.41,41.47,41.3,41.3,379091.0,41.41,41.47,41.3,41.3,379091.0
2021-12-09 15:30:00,41.3,41.42,41.26,41.28,921132.0,41.3,41.42,41.26,41.28,921132.0
2021-12-10 09:30:00,41.38,41.53,41.0,41.35,562930.0,41.38,41.53,41.0,41.35,562930.0
2021-12-10 10:00:00,41.36,41.39,41.2,41.33,219994.0,41.36,41.39,41.2,41.33,219994.0
2021-12-10 10:30:00,41.34,41.34,41.17,41.2,227506.0,41.34,41.34,41.17,41.2,227506.0
2021-12-10 11:00:00,41.2,41.26,41.05,41.13,290890.0,41.2,41.26,41.05,41.13,290890.0
2021-12-10 11:30:00,41.13,41.13,40.9,40.95,209404.0,41.13,41.13,40.9,40.95,209404.0
2021-12-10 12:00:00,40.96,41.08,40.95,41.03,157397.0,40.96,41.08,40.95,41.03,157397.0
2021-12-10 12:30:00,41.03,41.12,40.99,41.11,92153.0,41.03,41.12,40.99,41.11,92153.0
2021-12-10 13:00:00,41.12,41.22,41.12,41.13,130693.0,41.12,41.22,41.12,41.13,130693.0
2021-12-10 13:30:00,41.12,41.18,41.07,41.11,109966.0,41.12,41.18,41.07,41.11,109966.0
2021-12-10 14:00:00,41.12,41.21,41.08,41.21,139447.0,41.12,41.21,41.08,41.21,139447.0
2021-12-10 14:30:00,41.21,41.23,41.15,41.17,163236.0,41.21,41.23,41.15,41.17,163236.0
2021-12-10 15:00:00,41.17,41.25,41.11,41.21,196448.0,41.17,41.25,41.11,41.21,196448.0
2021-12-10 15:30:00,41.22,41.29,41.13,41.17,777316.0,41.22,41.29,41.13,41.17,777316.0
2021-12-13 09:30:00,41.05,41.46,41.0,41.2,399191.0,41.05,41.46,41.0,41.2,399191.0
2021-12-13 10:00:00,41.19,41.34,41.1,41.32,300928.0,41.19,41.34,41.1,41.32,300928.0
2021-12-13 10:30:00,41.32,41.42,41.26,41.4,192087.0,41.32,41.42,41.26,41.4,192087.0
2021-12-13 11:00:00,41.39,41.52,41.31,41.47,392283.0,41.39,41.52,41.31,41.47,392283.0
2021-12-13 11:30:00,41.47,41.57,41.41,41.47,271039.0,41.47,41.57,41.41,41.47,271039.0
2021-12-13 12:00:00,41.47,41.47,41.29,41.32,130865.0,41.47,41.47,41.29,41.32,130865.0
2021-12-13 12:30:00,41.32,41.46,41.28,41.42,201927.0,41.32,41.46,41.28,41.42,201927.0
2021-12-13 13:00:00,41.42,41.44,41.32,41.44,108597.0,41.42,41.44,41.32,41.44,108597.0
2021-12-13 13:30:00,41.44,41.57,41.43,41.57,146427.0,41.44,41.57,41.43,41.57,146427.0
2021-12-13 14:00:00,41.56,41.64,41.48,41.52,185389.0,41.56,41.64,41.48,41.52,185389.0
2021-12-13 14:30:00,41.52,41.56,41.46,41.52,119914.0,41.52,41.56,41.46,41.52,119914.0
2021-12-13 15:00:00,41.52,41.63,41.51,41.54,212108.0,41.52,41.63,41.51,41.54,212108.0
2021-12-13 15:30:00,41.54,41.74,41.42,41.46,1259790.0,41.54,41.74,41.42,41.46,1259790.0
2021-12-14 09:30:00,41.29,41.49,41.0,41.39,484089.0,41.29,41.49,41.0,41.39,484089.0
2021-12-14 10:00:00,41.39,41.39,41.06,41.1,329155.0,41.39,41.39,41.06,41.1,329155.0
2021-12-14 10:30:00,41.1,41.1,40.85,40.94,294379.0,41.1,41.1,40.85,40.94,294379.0
2021-12-14 11:00:00,40.93,41.25,40.93,41.23,419324.0,40.93,41.25,40.93,41.23,419324.0
2021-12-14 11:30:00,41.22,41.26,41.02,41.03,391582.0,41.22,41.26,41.02,41.03,391582.0
2021-12-14 12:00:00,41.04,41.15,40.97,41.02,662911.0,41.04,41.15,40.97,41.02,662911.0
2021-12-14 12:30:00,41.03,41.04,40.9,40.91,198940.0,41.03,41.04,40.9,40.91,198940.0
2021-12-14 13:00:00,40.91,40.96,40.88,40.93,123116.0,40.91,40.96,40.88,40.93,123116.0
2021-12-14 13:30:00,40.93,40.93,40.7,40.76,166282.0,40.93,40.93,40.7,40.76,166282.0
2021-12-14 14:00:00,40.76,40.87,40.75,40.87,207672.0,40.76,40.87,40.75,40.87,207672.0
2021-12-14 14:30:00,40.87,40.94,40.83,40.94,169893.0,40.87,40.94,40.83,40.94,169893.0
2021-12-14 15:00:00,40.93,41.07,40.93,41.05,404992.0,40.93,41.07,40.93,41.05,404992.0
2021-12-14 15:30:00,41.05,41.06,40.78,40.86,1047780.0,41.05,41.06,40.78,40.86,1047780.0
2021-12-15 09:30:00,40.83,41.09,40.61,40.88,1082327.0,40.83,41.09,40.61,40.88,1082327.0
2021-12-15 10:00:00,40.89,40.92,40.52,40.57,558502.0,40.89,40.92,40.52,40.57,558502.0
2021-12-15 10:30:00,40.58,40.6,40.36,40.58,631673.0,40.58,40.6,40.36,40.58,631673.0
2021-12-15 11:00:00,40.57,40.66,40.39,40.44,270297.0,40.57,40.66,40.39,40.44,270297.0
2021-12-15 11:30:00,40.45,40.55,40.38,40.52,523631.0,40.45,40.55,40.38,40.52,523631.0
2021-12-15 12:00:00,40.52,40.59,40.38,40.56,221653.0,40.52,40.59,40.38,40.56,221653.0
2021-12-15 12:30:00,40.56,40.57,40.43,40.5,1312358.0,40.56,40.57,40.43,40.5,1312358.0
2021-12-15 13:00:00,40.49,40.49,40.15,40.3,1015116.0,40.49,40.49,40.15,40.3,1015116.0
2021-12-15 13:30:00,40.3,40.37,40.07,40.1,655725.0,40.3,40.37,40.07,40.1,655725.0
2021-12-15 14:00:00,40.1,40.34,39.94,40.08,908089.0,40.1,40.34,39.94,40.08,908089.0
2021-12-15 14:30:00,40.08,40.09,39.77,39.78,1096752.0,40.08,40.09,39.77,39.78,1096752.0
2021-12-15 15:00:00,39.78,40.31,39.78,40.3,725180.0,39.78,40.31,39.78,40.3,725180.0
2021-12-15 15:30:00,40.3,40.38,40.02,40.25,2212934.0,40.3,40.38,40.02,40.25,2212934.0
2021-12-16 09:30:00,40.28,40.92,40.26,40.84,680891.0,40.28,40.92,40.26,40.84,680891.0
2021-12-16 10:00:00,40.85,40.92,40.76,40.84,895107.0,40.85,40.92,40.76,40.84,895107.0
2021-12-16 10:30:00,40.84,41.17,40.83,41.09,585475.0,40.84,41.17,40.83,41.09,585475.0
2021-12-16 11:00:00,41.1,41.11,40.9,40.91,512663.0,41.1,41.11,40.9,40.91,512663.0
2021-12-16 11:30:00,40.91,40.92,40.48,40.55,699576.0,40.91,40.92,40.48,40.55,699576.0
2021-12-16 12:00:00,40.54,40.6,40.32,40.34,523685.0,40.54,40.6,40.32,40.34,523685.0
2021-12-16 12:30:00,40.33,40.41,40.22,40.41,489385.0,40.33,40.41,40.22,40.41,489385.0
2021-12-16 13:00:00,40.41,40.51,40.37,40.5,214011.0,40.41,40.51,40.37,40.5,214011.0
2021-12-16 13:30:00,40.5,40.72,40.46,40.65,1981129.0,40.5,40.72,40.46,40.65,1981129.0
2021-12-16 14:00:00,40.65,40.76,40.56,40.6,389512.0,40.65,40.76,40.56,40.6,389512.0
2021-12-16 14:30:00,40.61,40.62,40.29,40.4,312499.0,40.61,40.62,40.29,40.4,312499.0
2021-12-16 15:00:00,40.39,40.48,40.31,40.48,417027.0,40.39,40.48,40.31,40.48,417027.0
2021-12-16 15:30:00,40.48,40.55,40.34,40.44,1839256.0,40.48,40.55,40.34,40.44,1839256.0
2021-12-17 09:30:00,40.38,40.65,40.12,40.45,1876732.0,40.38,40.65,40.12,40.45,1876732.0
2021-12-17 10:00:00,40.44,40.72,40.36,40.49,349546.0,40.44,40.72,40.36,40.49,349546.0
2021-12-17 10:30:00,40.5,40.96,40.49,40.91,235851.0,40.5,40.96,40.49,40.91,235851.0
2021-12-17 11:00:00,40.91,41.25,40.9,41.19,197408.0,40.91,41.25,40.9,41.19,197408.0
2021-12-17 11:30:00,41.2,41.24,40.99,41.19,230372.0,41.2,41.24,40.99,41.19,230372.0
2021-12-17 12:00:00,41.18,41.41,41.14,41.38,189219.0,41.18,41.41,41.14,41.38,189219.0
2021-12-17 12:30:00,41.38,41.48,41.34,41.37,207877.0,41.38,41.48,41.34,41.37,207877.0
2021-12-17 13:00:00,41.37,41.42,41.31,41.41,147166.0,41.37,41.42,41.31,41.41,147166.0
2021-12-17 13:30:00,41.41,41.45,41.34,41.44,181615.0,41.41,41.45,41.34,41.44,181615.0
2021-12-17 14:00:00,41.45,41.47,41.21,41.24,187734.0,41.45,41.47,41.21,41.24,187734.0
2021-12-17 14:30:00,41.24,41.29,41.13,41.22,226418.0,41.24,41.29,41.13,41.22,226418.0
2021-12-17 15:00:00,41.22,41.29,40.98,41.01,250490.0,41.22,41.29,40.98,41.01,250490.0
2021-12-17 15:30:00,41.02,41.04,40.81,40.86,974770.0,41.02,41.04,40.81,40.86,974770.0
2021-12-20 09:30:00,40.31,40.31,39.27,39.54,883438.0,40.31,40.31,39.27,39.54,883438.0
2021-12-20 10:00:00,39.55,39.72,39.4,39.52,481520.0,39.55,39.72,39.4,39.52,481520.0
2021-12-20 10:30:00,39.52,39.56,39.35,39.54,474269.0,39.52,39.56,39.35,39.54,474269.0
2021-12-20 11:00:00,39.54,39.54,39.34,39.48,500186.0,39.54,39.54,39.34,39.48,500186.0
2021-12-20 11:30:00,39.48,39.61,39.39,39.56,309375.0,39.48,39.61,39.39,39.56,309375.0
2021-12-20 12:00:00,39.57,39.59,39.43,39.51,295941.0,39.57,39.59,39.43,39.51,295941.0
2021-12-20 12:30:00,39.51,39.61,39.45,39.57,323085.0,39.51,39.61,39.45,39.57,323085.0
2021-12-20 13:00:00,39.57,39.66,39.54,39.62,312692.0,39.57,39.66,39.54,39.62,312692.0
2021-12-20 13:30:00,39.61,39.81,39.58,39.73,262437.0,39.61,39.81,39.58,39.73,262437.0
2021-12-20 14:00:00,39.73,39.74,39.54,39.58,405569.0,39.73,39.74,39.54,39.58,405569.0
2021-12-20 14:30:00,39.58,39.67,39.53,39.62,1336677.0,39.58,39.67,39.53,39.62,1336677.0
2021-12-20 15:00:00,39.62,39.73,39.55,39.61,857912.0,39.62,39.73,39.55,39.61,857912.0
2021-12-20 15:30:00,39.61,39.62,39.4,39.5,2349634.0,39.61,39.62,39.4,39.5,2349634.0
2021-12-21 09:30:00,39.97,40.43,39.83,40.29,1495028.0,39.97,40.43,39.83,40.29,1495028.0
2021-12-21 10:00:00,40.3,40.84,40.3,40.58,928274.0,40.3,40.84,40.3,40.58,928274.0
2021-12-21 10:30:00,40.58,40.78,40.57,40.69,669982.0,40.58,40.78,40.57,40.69,669982.0
2021-12-21 11:00:00,40.69,41.01,40.65,40.82,635043.0,40.69,41.01,40.65,40.82,635043.0
2021-12-21 11:30:00,40.83,40.87,40.74,40.79,220888.0,40.83,40.87,40.74,40.79,220888.0
2021-12-21 12:00:00,40.8,40.85,40.75,40.83,294884.0,40.8,40.85,40.75,40.83,294884.0
2021-12-21 12:30:00,40.82,40.89,40.78,40.83,266578.0,40.82,40.89,40.78,40.83,266578.0
2021-12-21 13:00:00,40.82,40.87,40.78,40.87,219969.0,40.82,40.87,40.78,40.87,219969.0
2021-12-21 13:30:00,40.86,41.05,40.84,40.93,367752.0,40.86,41.05,40.84,40.93,367752.0
2021-12-21 14:00:00,40.94,41.01,40.85,41.0,559100.0,40.94,41.01,40.85,41.0,559100.0
2021-12-21 14:30:00,41.0,41.03,40.93,40.98,336882.0,41.0,41.03,40.93,40.98,336882.0
2021-12-21 15:00:00,40.99,41.11,40.97,41.01,588707.0,40.99,41.11,40.97,41.01,588707.0
2021-12-21 15:30:00,41.01,41.15,40.91,41.11,1059691.0,41.01,41.15,40.91,41.11,1059691.0
2021-12-22 09:30:00,41.06,41.35,41.0,41.09,565760.0,41.06,41.35,41.0,41.09,565760.0
2021-12-22 10:00:00,41.09,41.31,41.07,41.23,270626.0,41.09,41.31,41.07,41.23,270626.0
2021-12-22 10:30:00,41.23,41.48,41.23,41.45,349811.0,41.23,41.48,41.23,41.45,349811.0
2021-12-22 11:00:00,41.46,41.58,41.43,41.52,503213.0,41.46,41.58,41.43,41.52,503213.0
2021-12-22 11:30:00,41.51,41.6,41.46,41.59,315303.0,41.51,41.6,41.46,41.59,315303.0
2021-12-22 12:00:00,41.6,41.78,41.55,41.77,364186.0,41.6,41.78,41.55,41.77,364186.0
2021-12-22 12:30:00,41.77,41.84,41.71,41.8,274800.0,41.77,41.84,41.71,41.8,274800.0
2021-12-22 13:00:00,41.8,41.91,41.78,41.84,395303.0,41.8,41.91,41.78,41.84,395303.0
2021-12-22 13:30:00,41.84,42.0,41.83,41.99,610020.0,41.84,42.0,41.83,41.99,610020.0
2021-12-22 14:00:00,41.99,42.18,41.99,42.02,857124.0,41.99,42.18,41.99,42.02,857124.0
2021-12-22 14:30:00,42.02,42.05,41.94,41.95,153916.0,42.02,42.05,41.94,41.95,153916.0
2021-12-22 15:00:00,41.95,42.1,41.94,42.07,365144.0,41.95,42.1,41.94,42.07,365144.0
2021-12-22 15:30:00,42.07,42.2,42.04,42.15,1056740.0,42.07,42.2,42.04,42.15,1056740.0
2021-12-23 09:30:00,42.53,42.62,42.24,42.45,552250.0,42.53,42.62,42.24,42.45,552250.0
2021-12-23 10:00:00,42.46,42.71,42.43,42.62,241820.0,42.46,42.71,42.43,42.62,241820.0
2021-12-23 10:30:00,42.62,42.78,42.58,42.77,299750.0,42.62,42.78,42.58,42.77,299750.0
2021-12-23 11:00:00,42.77,43.04,42.75,42.88,718867.0,42.77,43.04,42.75,42.88,718867.0
2021-12-23 11:30:00,42.88,42.97,42.86,42.9,396267.0,42.88,42.97,42.86,42.9,396267.0
2021-12-23 12:00:00,42.89,42.97,42.87,42.9,295459.0,42.89,42.97,42.87,42.9,295459.0
2021-12-23 12:30:00,42.89,42.98,42.85,42.91,211168.0,42.89,42.98,42.85,42.91,211168.0
2021-12-23 13:00:00,42.91,43.04,42.91,42.98,188489.0,42.91,43.04,42.91,42.98,188489.0
2021-12-23 13:30:00,42.99,43.01,42.82,42.85,234833.0,42.99,43.01,42.82,42.85,234833.0
2021-12-23 14:00:00,42.85,42.9,42.73,42.81,225655.0,42.85,42.9,42.73,42.81,225655.0
2021-12-23 14:30:00,42.81,42.88,42.78,42.88,147107.0,42.81,42.88,42.78,42.88,147107.0
2021-12-23 15:00:00,42.88,42.9,42.79,42.89,202130.0,42.88,42.9,42.79,42.89,202130.0
2021-12-23 15:30:00,42.88,42.98,42.71,42.72,1192275.0,42.88,42.98,42.71,42.72,1192275.0
2021-12-27 09:30:00,42.71,42.79,42.52,42.58,305376.0,42.71,42.79,42.52,42.58,305376.0
2021-12-27 10:00:00,42.59,42.84,42.52,42.8,197036.0,42.59,42.84,42.52,42.8,197036.0
2021-12-27 10:30:00,42.8,42.82,42.69,42.82,144552.0,42.8,42.82,42.69,42.82,144552.0
2021-12-27 11:00:00,42.82,42.87,42.79,42.83,159808.0,42.82,42.87,42.79,42.83,159808.0
2021-12-27 11:30:00,42.83,42.89,42.77,42.8,130500.0,42.83,42.89,42.77,42.8,130500.0
2021-12-27 12:00:00,42.79,42.87,42.78,42.84,109815.0,42.79,42.87,42.78,42.84,109815.0
2021-12-27 12:30:00,42.84,42.91,42.79,42.88,107520.0,42.84,42.91,42.79,42.88,107520.0
2021-12-27 13:00:00,42.88,42.89,42.83,42.86,202146.0,42.88,42.89,42.83,42.86,202146.0
2021-12-27 13:30:00,42.87,42.99,42.86,42.98,191059.0,42.87,42.99,42.86,42.98,191059.0
2021-12-27 14:00:00,42.98,43.05,42.94,43.04,216972.0,42.98,43.05,42.94,43.04,216972.0
2021-12-27 14:30:00,43.04,43.1,43.0,43.1,251661.0,43.04,43.1,43.0,43.1,251661.0
2021-12-27 15:00:00,43.1,43.18,43.03,43.14,273610.0,43.1,43.18,43.03,43.14,273610.0
2021-12-27 15:30:00,43.14,43.15,43.03,43.12,814604.0,43.14,43.15,43.03,43.12,814604.0
2021-12-28 09:30:00,43.11,43.49,43.02,43.42,353053.0,43.11,43.49,43.02,43.42,353053.0
2021-12-28 10:00:00,43.42,43.59,43.4,43.48,257301.0,43.42,43.59,43.4,43.48,257301.0
2021-12-28 10:30:00,43.48,43.57,43.32,43.45,306592.0,43.48,43.57,43.32,43.45,306592.0
2021-12-28 11:00:00,43.45,43.49,43.36,43.38,178710.0,43.45,43.49,43.36,43.38,178710.0
2021-12-28 11:30:00,43.39,43.44,43.27,43.3,447943.0,43.39,43.44,43.27,43.3,447943.0
2021-12-28 12:00:00,43.29,43.3,43.17,43.25,282615.0,43.29,43.3,43.17,43.25,282615.0
2021-12-28 12:30:00,43.25,43.36,43.19,43.28,419330.0,43.25,43.36,43.19,43.28,419330.0
2021-12-28 13:00:00,43.28,43.38,43.25,43.37,137693.0,43.28,43.38,43.25,43.37,137693.0
2021-12-28 13:30:00,43.37,43.37,43.28,43.37,155229.0,43.37,43.37,43.28,43.37,155229.0
2021-12-28 14:00:00,43.37,43.37,43.26,43.36,145480.0,43.37,43.37,43.26,43.36,145480.0
2021-12-28 14:30:00,43.36,43.39,43.34,43.38,140736.0,43.36,43.39,43.34,43.38,140736.0
2021-12-28 15:00:00,43.39,43.39,43.2,43.27,185158.0,43.39,43.39,43.2,43.27,185158.0
2021-12-28 15:30:00,43.27,43.31,43.17,43.25,781535.0,43.27,43.31,43.17,43.25,781535.0
2021-12-29 09:30:00,43.31,43.42,43.15,43.34,189112.0,43.31,43.42,43.15,43.34,189112.0
2021-12-29 10:00:00,43.35,43.36,43.23,43.28,123944.0,43.35,43.36,43.23,43.28,123944.0
2021-12-29 10:30:00,43.29,43.36,43.23,43.25,260422.0,43.29,43.36,43.23,43.25,260422.0
2021-12-29 11:00:00,43.25,43.35,43.22,43.23,195298.0,43.25,43.35,43.22,43.23,195298.0
2021-12-29 11:30:00,43.22,43.22,43.15,43.18,93829.0,43.22,43.22,43.15,43.18,93829.0
2021-12-29 12:00:00,43.18,43.21,43.12,43.14,81119.0,43.18,43.21,43.12,43.14,81119.0
2021-12-29 12:30:00,43.14,43.14,43.02,43.08,116065.0,43.14,43.14,43.02,43.08,116065.0
2021-12-29 13:00:00,43.08,43.11,43.06,43.09,67370.0,43.08,43.11,43.06,43.09,67370.0
2021-12-29 13:30:00,43.09,43.14,43.04,43.04,124838.0,43.09,43.14,43.04,43.04,124838.0
2021-12-29 14:00:00,43.04,43.13,43.02,43.1,242835.0,43.04,43.13,43.02,43.1,242835.0
2021-12-29 14:30:00,43.1,43.17,43.07,43.16,114841.0,43.1,43.17,43.07,43.16,114841.0
2021-12-29 15:00:00,43.16,43.22,43.14,43.18,155712.0,43.16,43.22,43.14,43.18,155712.0
2021-12-29 15:30:00,43.18,43.31,43.16,43.17,571374.0,43.18,43.31,43.16,43.17,571374.0
2021-12-30 09:30:00,43.17,43.42,43.07,43.25,179614.0,43.17,43.42,43.07,43.25,179614.0
2021-12-30 10:00:00,43.23,43.25,43.13,43.21,145696.0,43.23,43.25,43.13,43.21,145696.0
2021-12-30 10:30:00,43.21,43.35,43.2,43.33,167195.0,43.21,43.35,43.2,43.33,167195.0
2021-12-30 11:00:00,43.32,43.35,43.25,43.31,130940.0,43.32,43.35,43.25,43.31,130940.0
2021-12-30 11:30:00,43.3,43.31,43.24,43.26,119852.0,43.3,43.31,43.24,43.26,119852.0
2021-12-30 12:00:00,43.26,43.27,43.09,43.18,257861.0,43.26,43.27,43.09,43.18,257861.0
2021-12-30 12:30:00,43.18,43.34,43.16,43.34,208717.0,43.18,43.34,43.16,43.34,208717.0
2021-12-30 13:00:00,43.33,43.36,43.29,43.34,176585.0,43.33,43.36,43.29,43.34,176585.0
2021-12-30 13:30:00,43.33,43.38,43.26,43.28,128296.0,43.33,43.38,43.26,43.28,128296.0
2021-12-30 14:00:00,43.27,43.27,43.19,43.23,112981.0,43.27,43.27,43.19,43.23,112981.0
2021-12-30 14:30:00,43.23,43.29,43.23,43.27,141981.0,43.23,43.29,43.23,43.27,141981.0
2021-12-30 15:00:00,43.27,43.27,43.13,43.16,160921.0,43.27,43.27,43.13,43.16,160921.0
2021-12-30 15:30:00,43.15,43.18,42.94,42.99,861574.0,43.15,43.18,42.94,42.99,861574.0
2021-12-31 09:30:00,42.81,43.05,42.69,42.96,198006.0,42.81,43.05,42.69,42.96,198006.0
2021-12-31 10:00:00,42.96,43.07,42.82,42.97,116705.0,42.96,43.07,42.82,42.97,116705.0
2021-12-31 10:30:00,42.97,42.99,42.8,42.96,116895.0,42.97,42.99,42.8,42.96,116895.0
2021-12-31 11:00:00,42.97,43.03,42.94,42.97,100147.0,42.97,43.03,42.94,42.97,100147.0
2021-12-31 11:30:00,42.97,42.99,42.83,42.9,100910.0,42.97,42.99,42.83,42.9,100910.0
2021-12-31 12:00:00,42.9,42.92,42.82,42.84,85153.0,42.9,42.92,42.82,42.84,85153.0
2021-12-31 12:30:00,42.84,42.91,42.82,42.89,74785.0,42.84,42.91,42.82,42.89,74785.0
2021-12-31 13:00:00,42.89,42.9,42.81,42.85,70486.0,42.89,42.9,42.81,42.85,70486.0
2021-12-31 13:30:00,42.85,42.88,42.77,42.88,127433.0,42.85,42.88,42.77,42.88,127433.0
2021-12-31 14:00:00,42.88,42.9,42.78,42.88,148611.0,42.88,42.9,42.78,42.88,148611.0
2021-12-31 14:30:00,42.87,42.9,42.72,42.74,274613.0,42.87,42.9,42.72,42.74,274613.0
2021-12-31 15:00:00,42.75,42.79,42.66,42.7,285124.0,42.75,42.79,42.66,42.7,285124.0
2021-12-31 15:30:00,42.7,42.72,42.46,42.49,938522.0,42.7,42.72,42.46,42.49,938522.0
2022-01-03 09:30:00,42.59,42.59,42.1,42.35,357159.0,42.59,42.59,42.1,42.35,357159.0
2022-01-03 10:00:00,42.34,42.79,42.34,42.76,292965.0,42.34,42.79,42.34,42.76,292965.0
2022-01-03 10:30:00,42.76,42.95,42.72,42.91,384217.0,42.76,42.95,42.72,42.91,384217.0
2022-01-03 11:00:00,42.92,43.02,42.72,42.77,194022.0,42.92,43.02,42.72,42.77,194022.0
2022-01-03 11:30:00,42.77,42.85,42.7,42.8,139585.0,42.77,42.85,42.7,42.8,139585.0
2022-01-03 12:00:00,42.81,42.85,42.77,42.84,137246.0,42.81,42.85,42.77,42.84,137246.0
2022-01-03 12:30:00,42.84,42.87,42.74,42.75,127379.0,42.84,42.87,42.74,42.75,127379.0
2022-01-03 13:00:00,42.75,42.84,42.72,42.82,207650.0,42.75,42.84,42.72,42.82,207650.0
2022-01-03 13:30:00,42.82,42.96,42.78,42.91,162584.0,42.82,42.96,42.78,42.91,162584.0
2022-01-03 14:00:00,42.92,43.01,42.91,42.98,114750.0,42.92,43.01,42.91,42.98,114750.0
2022-01-03 14:30:00,42.98,43.07,42.9,43.07,184065.0,42.98,43.07,42.9,43.07,184065.0
2022-01-03 15:00:00,43.05,43.15,43.0,43.09,220219.0,43.05,43.15,43.0,43.09,220219.0
2022-01-03 15:30:00,43.09,43.13,43.01,43.12,873674.0,43.09,43.13,43.01,43.12,873674.0
2022-01-04 09:30:00,43.32,43.84,43.21,43.71,581600.0,43.32,43.84,43.21,43.71,581600.0
2022-01-04 10:00:00,43.71,43.85,43.41,43.51,357481.0,43.71,43.85,43.41,43.51,357481.0
2022-01-04 10:30:00,43.51,43.78,43.4,43.74,410032.0,43.51,43.78,43.4,43.74,410032.0
2022-01-04 11:00:00,43.74,44.01,43.69,44.0,462153.0,43.74,44.01,43.69,44.0,462153.0
2022-01-04 11:30:00,44.01,44.21,43.98,44.18,484923.0,44.01,44.21,43.98,44.18,484923.0
2022-01-04 12:00:00,44.18,44.63,43.93,43.99,795913.0,44.18,44.63,43.93,43.99,795913.0
2022-01-04 12:30:00,43.98,44.03,43.79,43.88,342220.0,43.98,44.03,43.79,43.88,342220.0
2022-01-04 13:00:00,43.89,44.0,43.68,43.68,285836.0,43.89,44.0,43.68,43.68,285836.0
2022-01-04 13:30:00,43.68,43.75,43.53,43.58,259342.0,43.68,43.75,43.53,43.58,259342.0
2022-01-04 14:00:00,43.58,43.71,43.56,43.71,270313.0,43.58,43.71,43.56,43.71,270313.0
2022-01-04 14:30:00,43.71,43.74,43.62,43.66,367990.0,43.71,43.74,43.62,43.66,367990.0
2022-01-04 15:00:00,43.66,43.79,43.65,43.75,508931.0,43.66,43.79,43.65,43.75,508931.0
2022-01-04 15:30:00,43.75,43.76,43.61,43.63,1549764.0,43.75,43.76,43.61,43.63,1549764.0
2022-01-05 09:30:00,43.5,44.14,43.24,43.87,544801.0,43.5,44.14,43.24,43.87,544801.0
2022-01-05 10:00:00,43.86,43.88,43.49,43.66,503590.0,43.86,43.88,43.49,43.66,503590.0
2022-01-05 10:30:00,43.65,43.88,43.59,43.84,261071.0,43.65,43.88,43.59,43.84,261071.0
2022-01-05 11:00:00,43.85,43.91,43.72,43.78,179486.0,43.85,43.91,43.72,43.78,179486.0
2022-01-05 11:30:00,43.77,43.98,43.71,43.97,209029.0,43.77,43.98,43.71,43.97,209029.0
2022-01-05 12:00:00,43.96,44.03,43.81,43.83,233680.0,43.96,44.03,43.81,43.83,233680.0
2022-01-05 12:30:00,43.83,43.88,43.73,43.76,169582.0,43.83,43.88,43.73,43.76,169582.0
2022-01-05 13:00:00,43.76,43.79,43.68,43.78,178839.0,43.76,43.79,43.68,43.78,178839.0
2022-01-05 13:30:00,43.77,43.8,43.63,43.7,230016.0,43.77,43.8,43.63,43.7,230016.0
2022-01-05 14:00:00,43.7,43.81,43.5,43.52,271833.0,43.7,43.81,43.5,43.52,271833.0
2022-01-05 14:30:00,43.52,43.55,43.25,43.39,267116.0,43.52,43.55,43.25,43.39,267116.0
2022-01-05 15:00:00,43.38,43.39,43.3,43.32,306973.0,43.38,43.39,43.3,43.32,306973.0
2022-01-05 15:30:00,43.32,43.37,43.04,43.06,1140360.0,43.32,43.37,43.04,43.06,1140360.0
2022-01-06 09:30:00,43.1,43.28,42.58,42.61,508820.0,43.1,43.28,42.58,42.61,508820.0
2022-01-06 10:00:00,42.62,42.8,42.54,42.66,272150.0,42.62,42.8,42.54,42.66,272150.0
2022-01-06 10:30:00,42.65,43.09,42.65,43.0,304252.0,42.65,43.09,42.65,43.0,304252.0
2022-01-06 11:00:00,43.0,43.36,42.98,43.17,378265.0,43.0,43.36,42.98,43.17,378265.0
2022-01-06 11:30:00,43.17,43.18,43.03,43.15,168090.0,43.17,43.18,43.03,43.15,168090.0
2022-01-06 12:00:00,43.14,43.23,43.06,43.21,124525.0,43.14,43.23,43.06,43.21,124525.0
2022-01-06 12:30:00,43.21,43.22,42.94,42.95,190631.0,43.21,43.22,42.94,42.95,190631.0
2022-01-06 13:00:00,42.95,42.95,42.76,42.81,245870.0,42.95,42.95,42.76,42.81,245870.0
2022-01-06 13:30:00,42.81,42.86,42.74,42.79,212863.0,42.81,42.86,42.74,42.79,212863.0
2022-01-06 14:00:00,42.79,42.8,42.64,42.64,284009.0,42.79,42.8,42.64,42.64,284009.0
2022-01-06 14:30:00,42.64,42.72,42.56,42.69,202283.0,42.64,42.72,42.56,42.69,202283.0
2022-01-06 15:00:00,42.69,42.75,42.56,42.74,193436.0,42.69,42.75,42.56,42.74,193436.0
2022-01-06 15:30:00,42.74,42.75,42.56,42.58,897696.0,42.74,42.75,42.56,42.58,897696.0
2022-01-07 09:30:00,42.41,42.76,42.34,42.55,419088.0,42.41,42.76,42.34,42.55,419088.0
2022-01-07 10:00:00,42.56,42.61,42.21,42.46,242629.0,42.56,42.61,42.21,42.46,242629.0
2022-01-07 10:30:00,42.46,42.55,42.33,42.35,217782.0,42.46,42.55,42.33,42.35,217782.0
2022-01-07 11:00:00,42.35,42.37,42.18,42.34,181155.0,42.35,42.37,42.18,42.34,181155.0
2022-01-07 11:30:00,42.33,42.42,42.28,42.36,155065.0,42.33,42.42,42.28,42.36,155065.0
2022-01-07 12:00:00,42.37,42.39,42.26,42.33,103048.0,42.37,42.39,42.26,42.33,103048.0
2022-01-07 12:30:00,42.32,42.35,42.15,42.24,120361.0,42.32,42.35,42.15,42.24,120361.0
2022-01-07 13:00:00,42.25,42.3,42.19,42.26,108380.0,42.25,42.3,42.19,42.26,108380.0
2022-01-07 13:30:00,42.26,42.27,42.14,42.21,307855.0,42.26,42.27,42.14,42.21,307855.0
2022-01-07 14:00:00,42.22,42.38,42.21,42.33,145818.0,42.22,42.38,42.21,42.33,145818.0
2022-01-07 14:30:00,42.33,42.42,42.29,42.4,171070.0,42.33,42.42,42.29,42.4,171070.0
2022-01-07 15:00:00,42.4,42.49,42.31,42.33,162224.0,42.4,42.49,42.31,42.33,162224.0
2022-01-07 15:30:00,42.33,42.42,42.07,42.11,1257995.0,42.33,42.42,42.07,42.11,1257995.0
2022-01-10 09:30:00,41.9,42.01,41.52,41.6,447302.0,41.9,42.01,41.52,41.6,447302.0
2022-01-10 10:00:00,41.61,41.78,41.47,41.57,366918.0,41.61,41.78,41.47,41.57,366918.0
2022-01-10 10:30:00,41.56,41.73,41.44,41.65,572842.0,41.56,41.73,41.44,41.65,572842.0
2022-01-10 11:00:00,41.65,41.82,41.55,41.79,282490.0,41.65,41.82,41.55,41.79,282490.0
2022-01-10 11:30:00,41.78,41.95,41.78,41.95,227462.0,41.78,41.95,41.78,41.95,227462.0
2022-01-10 12:00:00,41.94,41.95,41.71,41.76,156974.0,41.94,41.95,41.71,41.76,156974.0
2022-01-10 12:30:00,41.76,41.87,41.67,41.75,243540.0,41.76,41.87,41.67,41.75,243540.0
2022-01-10 13:00:00,41.75,41.96,41.75,41.95,153964.0,41.75,41.96,41.75,41.95,153964.0
2022-01-10 13:30:00,41.95,42.1,41.9,42.1,180661.0,41.95,42.1,41.9,42.1,180661.0
2022-01-10 14:00:00,42.1,42.32,42.07,42.26,401600.0,42.1,42.32,42.07,42.26,401600.0
2022-01-10 14:30:00,42.26,42.31,42.12,42.21,213532.0,42.26,42.31,42.12,42.21,213532.0
2022-01-10 15:00:00,42.21,42.27,42.13,42.23,334196.0,42.21,42.27,42.13,42.23,334196.0
2022-01-10 15:30:00,42.23,42.43,42.18,42.42,1092220.0,42.23,42.43,42.18,42.42,1092220.0
2022-01-11 09:30:00,42.65,43.45,42.45,42.51,800488.0,42.65,43.45,42.45,42.51,800488.0
2022-01-11 10:00:00,42.52,42.68,42.46,42.59,247735.0,42.52,42.68,42.46,42.59,247735.0
2022-01-11 10:30:00,42.6,42.71,42.38,42.54,226878.0,42.6,42.71,42.38,42.54,226878.0
2022-01-11 11:00:00,42.53,42.9,42.51,42.84,267212.0,42.53,42.9,42.51,42.84,267212.0
2022-01-11 11:30:00,42.84,43.08,42.82,43.05,266870.0,42.84,43.08,42.82,43.05,266870.0
2022-01-11 12:00:00,43.05,43.08,42.9,42.94,206503.0,43.05,43.08,42.9,42.94,206503.0
2022-01-11 12:30:00,42.94,43.06,42.9,43.06,118019.0,42.94,43.06,42.9,43.06,118019.0
2022-01-11 13:00:00,43.06,43.08,42.92,43.05,113941.0,43.06,43.08,42.92,43.05,113941.0
2022-01-11 13:30:00,43.06,43.23,43.05,43.23,163828.0,43.06,43.23,43.05,43.23,163828.0
2022-01-11 14:00:00,43.23,43.44,43.17,43.4,363490.0,43.23,43.44,43.17,43.4,363490.0
2022-01-11 14:30:00,43.4,43.61,43.34,43.57,402884.0,43.4,43.61,43.34,43.57,402884.0
2022-01-11 15:00:00,43.57,43.65,43.36,43.37,648010.0,43.57,43.65,43.36,43.37,648010.0
2022-01-11 15:30:00,43.37,43.45,43.28,43.4,1069708.0,43.37,43.45,43.28,43.4,1069708.0
2022-01-12 09:30:00,43.58,44.48,43.42,44.08,1649762.0,43.58,44.48,43.42,44.08,1649762.0
2022-01-12 10:00:00,44.09,44.42,44.09,44.17,607526.0,44.09,44.42,44.09,44.17,607526.0
2022-01-12 10:30:00,44.18,44.6,44.02,44.39,1331532.0,44.18,44.6,44.02,44.39,1331532.0
2022-01-12 11:00:00,44.39,44.61,44.35,44.52,820424.0,44.39,44.61,44.35,44.52,820424.0
2022-01-12 11:30:00,44.52,44.53,44.27,44.29,871536.0,44.52,44.53,44.27,44.29,871536.0
2022-01-12 12:00:00,44.3,44.61,44.27,44.5,741364.0,44.3,44.61,44.27,44.5,741364.0
2022-01-12 12:30:00,44.5,44.52,44.37,44.51,318294.0,44.5,44.52,44.37,44.51,318294.0
2022-01-12 13:00:00,44.51,44.59,44.3,44.3,361519.0,44.51,44.59,44.3,44.3,361519.0
2022-01-12 13:30:00,44.3,44.45,44.26,44.26,419634.0,44.3,44.45,44.26,44.26,419634.0
2022-01-12 14:00:00,44.26,44.48,44.22,44.46,503238.0,44.26,44.48,44.22,44.46,503238.0
2022-01-12 14:30:00,44.47,44.55,44.39,44.53,588911.0,44.47,44.55,44.39,44.53,588911.0
2022-01-12 15:00:00,44.53,44.65,44.49,44.61,572429.0,44.53,44.65,44.49,44.61,572429.0
2022-01-12 15:30:00,44.6,44.6,44.35,44.42,2281765.0,44.6,44.6,44.35,44.42,2281765.0
2022-01-13 09:30:00,44.24,44.4,44.07,44.27,949205.0,44.24,44.4,44.07,44.27,949205.0
2022-01-13 10:00:00,44.27,44.5,44.19,44.27,796695.0,44.27,44.5,44.19,44.27,796695.0
2022-01-13 10:30:00,44.27,44.52,44.16,44.37,772754.0,44.27,44.52,44.16,44.37,772754.0
2022-01-13 11:00:00,44.36,44.62,44.31,44.62,968494.0,44.36,44.62,44.31,44.62,968494.0
2022-01-13 11:30:00,44.61,44.85,44.57,44.79,353867.0,44.61,44.85,44.57,44.79,353867.0
2022-01-13 12:00:00,44.78,45.1,44.76,44.94,820853.0,44.78,45.1,44.76,44.94,820853.0
2022-01-13 12:30:00,44.93,45.17,44.89,45.11,740851.0,44.93,45.17,44.89,45.11,740851.0
2022-01-13 13:00:00,45.11,45.32,45.03,45.1,609496.0,45.11,45.32,45.03,45.1,609496.0
2022-01-13 13:30:00,45.11,45.11,44.86,44.98,572701.0,45.11,45.11,44.86,44.98,572701.0
2022-01-13 14:00:00,44.98,45.0,44.86,44.93,327127.0,44.98,45.0,44.86,44.93,327127.0
2022-01-13 14:30:00,44.93,44.93,44.7,44.76,425544.0,44.93,44.93,44.7,44.76,425544.0
2022-01-13 15:00:00,44.76,44.76,44.54,44.63,531686.0,44.76,44.76,44.54,44.63,531686.0
2022-01-13 15:30:00,44.62,44.66,44.36,44.59,1802400.0,44.62,44.66,44.36,44.59,1802400.0
2022-01-14 09:30:00,44.17,44.53,43.86,44.52,770751.0,44.17,44.53,43.86,44.52,770751.0
2022-01-14 10:00:00,44.52,44.55,44.13,44.2,532096.0,44.52,44.55,44.13,44.2,532096.0
2022-01-14 10:30:00,44.2,44.42,44.11,44.33,399458.0,44.2,44.42,44.11,44.33,399458.0
2022-01-14 11:00:00,44.35,44.39,44.09,44.14,445952.0,44.35,44.39,44.09,44.14,445952.0
2022-01-14 11:30:00,44.14,44.29,44.1,44.2,361097.0,44.14,44.29,44.1,44.2,361097.0
2022-01-14 12:00:00,44.2,44.28,44.01,44.07,437179.0,44.2,44.28,44.01,44.07,437179.0
2022-01-14 12:30:00,44.06,44.08,43.85,43.91,261577.0,44.06,44.08,43.85,43.91,261577.0
2022-01-14 13:00:00,43.91,43.98,43.84,43.87,336574.0,43.91,43.98,43.84,43.87,336574.0
2022-01-14 13:30:00,43.87,44.15,43.84,44.12,355673.0,43.87,44.15,43.84,44.12,355673.0
2022-01-14 14:00:00,44.12,44.31,44.09,44.26,334023.0,44.12,44.31,44.09,44.26,334023.0
2022-01-14 14:30:00,44.26,44.51,44.25,44.45,420762.0,44.26,44.51,44.25,44.45,420762.0
2022-01-14 15:00:00,44.46,44.76,44.45,44.72,450972.0,44.46,44.76,44.45,44.72,450972.0
2022-01-14 15:30:00,44.73,44.95,44.71,44.85,1606351.0,44.73,44.95,44.71,44.85,1606351.0
2022-01-18 09:30:00,44.29,44.5,44.09,44.2,941621.0,44.29,44.5,44.09,44.2,941621.0
2022-01-18 10:00:00,44.2,44.3,43.93,44.23,635344.0,44.2,44.3,43.93,44.23,635344.0
2022-01-18 10:30:00,44.24,44.25,44.14,44.23,549746.0,44.24,44.25,44.14,44.23,549746.0
2022-01-18 11:00:00,44.23,44.27,44.18,44.21,536779.0,44.23,44.27,44.18,44.21,536779.0
2022-01-18 11:30:00,44.21,44.38,44.07,44.25,244017.0,44.21,44.38,44.07,44.25,244017.0
2022-01-18 12:00:00,44.25,44.3,44.08,44.09,386679.0,44.25,44.3,44.08,44.09,386679.0
2022-01-18 12:30:00,44.09,44.3,44.09,44.18,247404.0,44.09,44.3,44.09,44.18,247404.0
2022-01-18 13:00:00,44.18,44.34,44.14,44.21,279908.0,44.18,44.34,44.14,44.21,279908.0
2022-01-18 13:30:00,44.21,44.33,44.19,44.3,282002.0,44.21,44.33,44.19,44.3,282002.0
2022-01-18 14:00:00,44.3,44.37,44.12,44.12,327535.0,44.3,44.37,44.12,44.12,327535.0
2022-01-18 14:30:00,44.13,44.35,44.12,44.3,343021.0,44.13,44.35,44.12,44.3,343021.0
2022-01-18 15:00:00,44.29,44.33,44.15,44.23,574659.0,44.29,44.33,44.15,44.23,574659.0
2022-01-18 15:30:00,44.23,44.25,44.05,44.24,1642077.0,44.23,44.25,44.05,44.24,1642077.0
2022-01-19 09:30:00,44.17,44.48,44.07,44.42,666403.0,44.17,44.48,44.07,44.42,666403.0
2022-01-19 10:00:00,44.41,44.56,44.2,44.27,660685.0,44.41,44.56,44.2,44.27,660685.0
2022-01-19 10:30:00,44.26,44.41,44.25,44.3,619126.0,44.26,44.41,44.25,44.3,619126.0
2022-01-19 11:00:00,44.3,44.4,44.15,44.4,447560.0,44.3,44.4,44.15,44.4,447560.0
2022-01-19 11:30:00,44.41,44.55,44.32,44.39,383826.0,44.41,44.55,44.32,44.39,383826.0
2022-01-19 12:00:00,44.37,44.72,44.36,44.72,291401.0,44.37,44.72,44.36,44.72,291401.0
2022-01-19 12:30:00,44.71,44.72,44.46,44.6,230928.0,44.71,44.72,44.46,44.6,230928.0
2022-01-19 13:00:00,44.6,44.63,44.52,44.55,186712.0,44.6,44.63,44.52,44.55,186712.0
2022-01-19 13:30:00,44.55,44.59,44.46,44.49,217481.0,44.55,44.59,44.46,44.49,217481.0
2022-01-19 14:00:00,44.49,44.51,44.24,44.26,405863.0,44.49,44.51,44.24,44.26,405863.0
2022-01-19 14:30:00,44.26,44.35,44.19,44.26,308240.0,44.26,44.35,44.19,44.26,308240.0
2022-01-19 15:00:00,44.27,44.33,44.14,44.16,366267.0,44.27,44.33,44.14,44.16,366267.0
2022-01-19 15:30:00,44.16,44.18,44.0,44.05,1398157.0,44.16,44.18,44.0,44.05,1398157.0
2022-01-20 09:30:00,44.08,44.63,43.96,44.57,838360.0,44.08,44.63,43.96,44.57,838360.0
2022-01-20 10:00:00,44.57,44.69,44.48,44.59,520421.0,44.57,44.69,44.48,44.59,520421.0
2022-01-20 10:30:00,44.59,44.91,44.54,44.88,537287.0,44.59,44.91,44.54,44.88,537287.0
2022-01-20 11:00:00,44.89,45.01,44.82,44.91,312861.0,44.89,45.01,44.82,44.91,312861.0
2022-01-20 11:30:00,44.91,45.02,44.86,45.0,359551.0,44.91,45.02,44.86,45.0,359551.0
2022-01-20 12:00:00,45.0,45.04,44.8,44.88,876249.0,45.0,45.04,44.8,44.88,876249.0
2022-01-20 12:30:00,44.88,44.95,44.71,44.77,275177.0,44.88,44.95,44.71,44.77,275177.0
2022-01-20 13:00:00,44.77,44.78,44.52,44.54,610051.0,44.77,44.78,44.52,44.54,610051.0
2022-01-20 13:30:00,44.54,44.61,44.46,44.51,289393.0,44.54,44.61,44.46,44.51,289393.0
2022-01-20 14:00:00,44.51,44.6,44.3,44.34,339477.0,44.51,44.6,44.3,44.34,339477.0
2022-01-20 14:30:00,44.33,44.34,44.15,44.16,364327.0,44.33,44.34,44.15,44.16,364327.0
2022-01-20 15:00:00,44.16,44.21,43.91,43.92,646983.0,44.16,44.21,43.91,43.92,646983.0
2022-01-20 15:30:00,43.91,43.95,43.37,43.44,1474900.0,43.91,43.95,43.37,43.44,1474900.0
2022-01-21 09:30:00,43.47,43.47,42.98,43.1,1492447.0,43.47,43.47,42.98,43.1,1492447.0
2022-01-21 10:00:00,43.1,43.17,42.75,43.12,952475.0,43.1,43.17,42.75,43.12,952475.0
2022-01-21 10:30:00,43.11,43.55,43.05,43.4,536082.0,43.11,43.55,43.05,43.4,536082.0
2022-01-21 11:00:00,43.39,43.49,43.22,43.35,566193.0,43.39,43.49,43.22,43.35,566193.0
2022-01-21 11:30:00,43.34,43.45,43.14,43.22,437337.0,43.34,43.45,43.14,43.22,437337.0
2022-01-21 12:00:00,43.21,43.31,43.05,43.21,432197.0,43.21,43.31,43.05,43.21,432197.0
2022-01-21 12:30:00,43.21,43.25,42.99,43.04,252039.0,43.21,43.25,42.99,43.04,252039.0
2022-01-21 13:00:00,43.04,43.12,42.87,42.88,337076.0,43.04,43.12,42.87,42.88,337076.0
2022-01-21 13:30:00,42.88,43.04,42.83,42.88,346317.0,42.88,43.04,42.83,42.88,346317.0
2022-01-21 14:00:00,42.88,43.01,42.84,42.88,453191.0,42.88,43.01,42.84,42.88,453191.0
2022-01-21 14:30:00,42.88,43.01,42.85,42.86,445973.0,42.88,43.01,42.85,42.86,445973.0
2022-01-21 15:00:00,42.86,42.9,42.68,42.71,866529.0,42.86,42.9,42.68,42.71,866529.0
2022-01-21 15:30:00,42.71,43.04,42.7,42.95,1814069.0,42.71,43.04,42.7,42.95,1814069.0
2022-01-24 09:30:00,42.18,42.36,41.43,41.52,871050.0,42.18,42.36,41.43,41.52,871050.0
2022-01-24 10:00:00,41.52,41.63,41.11,41.52,734381.0,41.52,41.63,41.11,41.52,734381.0
2022-01-24 10:30:00,41.51,41.94,41.51,41.77,494661.0,41.51,41.94,41.51,41.77,494661.0
2022-01-24 11:00:00,41.74,41.79,41.39,41.46,404022.0,41.74,41.79,41.39,41.46,404022.0
2022-01-24 11:30:00,41.46,41.78,41.3,41.67,477686.0,41.46,41.78,41.3,41.67,477686.0
2022-01-24 12:00:00,41.69,41.72,41.12,41.27,436029.0,41.69,41.72,41.12,41.27,436029.0
2022-01-24 12:30:00,41.28,41.56,41.08,41.5,318177.0,41.28,41.56,41.08,41.5,318177.0
2022-01-24 13:00:00,41.5,41.88,41.41,41.5,397780.0,41.5,41.88,41.41,41.5,397780.0
2022-01-24 13:30:00,41.5,42.07,41.5,42.07,309843.0,41.5,42.07,41.5,42.07,309843.0
2022-01-24 14:00:00,42.07,42.26,41.85,41.88,327831.0,42.07,42.26,41.85,41.88,327831.0
2022-01-24 14:30:00,41.88,41.97,41.63,41.91,302831.0,41.88,41.97,41.63,41.91,302831.0
2022-01-24 15:00:00,41.92,42.27,41.89,42.2,384905.0,41.92,42.27,41.89,42.2,384905.0
2022-01-24 15:30:00,42.19,42.75,42.11,42.66,1398882.0,42.19,42.75,42.11,42.66,1398882.0
2022-01-25 09:30:00,41.91,42.18,41.33,41.45,661225.0,41.91,42.18,41.33,41.45,661225.0
2022-01-25 10:00:00,41.44,42.02,41.29,42.02,566370.0,41.44,42.02,41.29,42.02,566370.0
2022-01-25 10:30:00,42.01,42.18,41.86,41.95,547127.0,42.01,42.18,41.86,41.95,547127.0
2022-01-25 11:00:00,41.94,42.3,41.92,42.24,626626.0,41.94,42.3,41.92,42.24,626626.0
2022-01-25 11:30:00,42.23,42.3,41.94,41.95,1351665.0,42.23,42.3,41.94,41.95,1351665.0
2022-01-25 12:00:00,41.95,42.22,41.86,42.15,515271.0,41.95,42.22,41.86,42.15,515271.0
2022-01-25 12:30:00,42.14,42.15,41.89,42.0,327233.0,42.14,42.15,41.89,42.0,327233.0
2022-01-25 13:00:00,42.0,42.16,41.88,42.14,341614.0,42.0,42.16,41.88,42.14,341614.0
2022-01-25 13:30:00,42.14,42.51,42.1,42.49,368634.0,42.14,42.51,42.1,42.49,368634.0
2022-01-25 14:00:00,42.48,42.69,42.39,42.54,468154.0,42.48,42.69,42.39,42.54,468154.0
2022-01-25 14:30:00,42.54,42.75,42.49,42.73,401921.0,42.54,42.75,42.49,42.73,401921.0
2022-01-25 15:00:00,42.73,42.73,42.39,42.41,605225.0,42.73,42.73,42.39,42.41,605225.0
2022-01-25 15:30:00,42.42,42.64,42.33,42.52,1486617.0,42.42,42.64,42.33,42.52,1486617.0
2022-01-26 09:30:00,42.81,43.35,42.72,43.21,758574.0,42.81,43.35,42.72,43.21,758574.0
2022-01-26 10:00:00,43.21,43.52,43.15,43.23,594741.0,43.21,43.52,43.15,43.23,594741.0
2022-01-26 10:30:00,43.22,43.32,42.88,43.01,740547.0,43.22,43.32,42.88,43.01,740547.0
2022-01-26 11:00:00,43.01,43.24,42.88,43.16,545810.0,43.01,43.24,42.88,43.16,545810.0
2022-01-26 11:30:00,43.17,43.38,43.02,43.34,506529.0,43.17,43.38,43.02,43.34,506529.0
2022-01-26 12:00:00,43.34,43.41,43.28,43.37,280973.0,43.34,43.41,43.28,43.37,280973.0
2022-01-26 12:30:00,43.35,43.42,43.21,43.39,244451.0,43.35,43.42,43.21,43.39,244451.0
2022-01-26 13:00:00,43.39,43.41,43.26,43.36,352445.0,43.39,43.41,43.26,43.36,352445.0
2022-01-26 13:30:00,43.35,43.5,43.3,43.38,1251499.0,43.35,43.5,43.3,43.38,1251499.0
2022-01-26 14:00:00,43.39,43.68,43.27,43.62,1732154.0,43.39,43.68,43.27,43.62,1732154.0
2022-01-26 14:30:00,43.63,43.65,43.0,43.21,2009723.0,43.63,43.65,43.0,43.21,2009723.0
2022-01-26 15:00:00,43.21,43.21,42.47,42.87,1034489.0,43.21,43.21,42.47,42.87,1034489.0
2022-01-26 15:30:00,42.86,43.19,42.73,43.03,3624589.0,42.86,43.19,42.73,43.03,3624589.0
2022-01-27 09:30:00,43.33,43.95,43.18,43.62,907539.0,43.33,43.95,43.18,43.62,907539.0
2022-01-27 10:00:00,43.63,43.83,43.36,43.47,385796.0,43.63,43.83,43.36,43.47,385796.0
2022-01-27 10:30:00,43.46,43.68,43.27,43.62,552765.0,43.46,43.68,43.27,43.62,552765.0
2022-01-27 11:00:00,43.63,43.79,43.54,43.57,756177.0,43.63,43.79,43.54,43.57,756177.0
2022-01-27 11:30:00,43.58,43.84,43.56,43.79,573139.0,43.58,43.84,43.56,43.79,573139.0
2022-01-27 12:00:00,43.8,43.81,43.32,43.42,983281.0,43.8,43.81,43.32,43.42,983281.0
2022-01-27 12:30:00,43.41,43.45,43.13,43.23,454940.0,43.41,43.45,43.13,43.23,454940.0
2022-01-27 13:00:00,43.22,43.28,42.95,43.0,558501.0,43.22,43.28,42.95,43.0,558501.0
2022-01-27 13:30:00,43.0,43.24,42.96,43.19,666694.0,43.0,43.24,42.96,43.19,666694.0
2022-01-27 14:00:00,43.19,43.37,42.94,42.94,465617.0,43.19,43.37,42.94,42.94,465617.0
2022-01-27 14:30:00,42.94,43.17,42.92,43.0,522267.0,42.94,43.17,42.92,43.0,522267.0
2022-01-27 15:00:00,43.0,43.2,42.86,43.14,605940.0,43.0,43.2,42.86,43.14,605940.0
2022-01-27 15:30:00,43.14,43.38,43.07,43.23,1916528.0,43.14,43.38,43.07,43.23,1916528.0
2022-01-28 09:30:00,43.14,43.44,42.38,42.46,819502.0,43.14,43.44,42.38,42.46,819502.0
2022-01-28 10:00:00,42.48,42.53,41.91,42.02,888661.0,42.48,42.53,41.91,42.02,888661.0
2022-01-28 10:30:00,42.02,42.15,41.74,42.09,591291.0,42.02,42.15,41.74,42.09,591291.0
2022-01-28 11:00:00,42.09,42.27,41.9,42.16,1027563.0,42.09,42.27,41.9,42.16,1027563.0
2022-01-28 11:30:00,42.16,42.4,42.09,42.38,772678.0,42.16,42.4,42.09,42.38,772678.0
2022-01-28 12:00:00,42.38,42.49,42.14,42.27,435237.0,42.38,42.49,42.14,42.27,435237.0
2022-01-28 12:30:00,42.28,42.29,42.05,42.11,357979.0,42.28,42.29,42.05,42.11,357979.0
2022-01-28 13:00:00,42.1,42.25,42.06,42.19,833467.0,42.1,42.25,42.06,42.19,833467.0
2022-01-28 13:30:00,42.19,42.45,42.19,42.42,654215.0,42.19,42.45,42.19,42.42,654215.0
2022-01-28 14:00:00,42.43,42.53,42.03,42.05,361639.0,42.43,42.53,42.03,42.05,361639.0
2022-01-28 14:30:00,42.04,42.37,41.95,42.34,403415.0,42.04,42.37,41.95,42.34,403415.0
2022-01-28 15:00:00,42.34,42.46,42.17,42.45,538766.0,42.34,42.46,42.17,42.45,538766.0
2022-01-28 15:30:00,42.44,42.8,42.32,42.74,2104047.0,42.44,42.8,42.32,42.74,2104047.0
2022-01-31 09:30:00,42.65,42.74,42.29,42.59,796591.0,42.65,42.74,42.29,42.59,796591.0
2022-01-31 10:00:00,42.59,43.01,42.56,42.79,649996.0,42.59,43.01,42.56,42.79,649996.0
2022-01-31 10:30:00,42.79,43.14,42.75,43.03,860655.0,42.79,43.14,42.75,43.03,860655.0
2022-01-31 11:00:00,43.04,43.08,42.65,42.8,703050.0,43.04,43.08,42.65,42.8,703050.0
2022-01-31 11:30:00,42.8,43.04,42.78,43.01,697656.0,42.8,43.04,42.78,43.01,697656.0
2022-01-31 12:00:00,43.01,43.08,42.83,42.89,888535.0,43.01,43.08,42.83,42.89,888535.0
2022-01-31 12:30:00,42.89,42.89,42.71,42.82,561262.0,42.89,42.89,42.71,42.82,561262.0
2022-01-31 13:00:00,42.82,42.92,42.75,42.8,741997.0,42.82,42.92,42.75,42.8,741997.0
2022-01-31 13:30:00,42.81,42.86,42.74,42.82,403767.0,42.81,42.86,42.74,42.82,403767.0
2022-01-31 14:00:00,42.82,42.84,42.75,42.81,577910.0,42.82,42.84,42.75,42.81,577910.0
2022-01-31 14:30:00,42.8,42.83,42.75,42.8,625048.0,42.8,42.83,42.75,42.8,625048.0
2022-01-31 15:00:00,42.8,42.84,42.44,42.66,706073.0,42.8,42.84,42.44,42.66,706073.0
2022-01-31 15:30:00,42.66,43.0,42.59,42.91,1904106.0,42.66,43.0,42.59,42.91,1904106.0
2022-02-01 09:30:00,42.88,43.14,42.62,42.83,749525.0,42.88,43.14,42.62,42.83,749525.0
2022-02-01 10:00:00,42.84,43.13,42.66,43.05,649484.0,42.84,43.13,42.66,43.05,649484.0
2022-02-01 10:30:00,43.06,43.17,42.98,43.11,583404.0,43.06,43.17,42.98,43.11,583404.0
2022-02-01 11:00:00,43.1,43.2,43.0,43.08,516562.0,43.1,43.2,43.0,43.08,516562.0
2022-02-01 11:30:00,43.08,43.26,42.98,43.23,314377.0,43.08,43.26,42.98,43.23,314377.0
2022-02-01 12:00:00,43.23,43.35,43.21,43.25,279445.0,43.23,43.35,43.21,43.25,279445.0
2022-02-01 12:30:00,43.25,43.28,43.05,43.12,315710.0,43.25,43.28,43.05,43.12,315710.0
2022-02-01 13:00:00,43.13,43.18,42.99,43.01,604824.0,43.13,43.18,42.99,43.01,604824.0
2022-02-01 13:30:00,43.01,43.04,42.94,42.98,321766.0,43.01,43.04,42.94,42.98,321766.0
2022-02-01 14:00:00,42.98,43.02,42.92,43.0,665386.0,42.98,43.02,42.92,43.0,665386.0
2022-02-01 14:30:00,43.0,43.2,42.99,43.16,361775.0,43.0,43.2,42.99,43.16,361775.0
2022-02-01 15:00:00,43.16,43.36,43.14,43.36,618956.0,43.16,43.36,43.14,43.36,618956.0
2022-02-01 15:30:00,43.36,43.57,43.28,43.48,1960600.0,43.36,43.57,43.28,43.48,1960600.0
2022-02-02 09:30:00,41.79,42.49,41.33,41.41,4631695.0,41.79,42.49,41.33,41.41,4631695.0
2022-02-02 10:00:00,41.41,41.56,40.91,41.32,2060345.0,41.41,41.56,40.91,41.32,2060345.0
2022-02-02 10:30:00,41.32,41.59,41.09,41.2,3171868.0,41.32,41.59,41.09,41.2,3171868.0
2022-02-02 11:00:00,41.18,41.4,41.0,41.36,1342625.0,41.18,41.4,41.0,41.36,1342625.0
2022-02-02 11:30:00,41.36,41.44,41.21,41.33,498096.0,41.36,41.44,41.21,41.33,498096.0
2022-02-02 12:00:00,41.33,41.43,41.11,41.42,1070615.0,41.33,41.43,41.11,41.42,1070615.0
2022-02-02 12:30:00,41.42,41.76,41.41,41.76,552703.0,41.42,41.76,41.41,41.76,552703.0
2022-02-02 13:00:00,41.76,41.95,41.58,41.88,1494187.0,41.76,41.95,41.58,41.88,1494187.0
2022-02-02 13:30:00,41.87,41.95,41.71,41.83,1347824.0,41.87,41.95,41.71,41.83,1347824.0
2022-02-02 14:00:00,41.83,41.84,41.56,41.63,454165.0,41.83,41.84,41.56,41.63,454165.0
2022-02-02 14:30:00,41.63,41.64,41.24,41.3,759042.0,41.63,41.64,41.24,41.3,759042.0
2022-02-02 15:00:00,41.3,41.48,41.26,41.44,1046747.0,41.3,41.48,41.26,41.44,1046747.0
2022-02-02 15:30:00,41.44,41.67,41.33,41.42,3504758.0,41.44,41.67,41.33,41.42,3504758.0
2022-02-03 09:30:00,41.3,41.91,41.27,41.52,1637811.0,41.3,41.91,41.27,41.52,1637811.0
2022-02-03 10:00:00,41.52,42.39,41.51,42.09,1011200.0,41.52,42.39,41.51,42.09,1011200.0
2022-02-03 10:30:00,42.09,42.11,41.86,41.94,1547097.0,42.09,42.11,41.86,41.94,1547097.0
2022-02-03 11:00:00,41.95,42.2,41.88,42.09,576472.0,41.95,42.2,41.88,42.09,576472.0
2022-02-03 11:30:00,42.09,42.42,42.0,42.24,720766.0,42.09,42.42,42.0,42.24,720766.0
2022-02-03 12:00:00,42.23,42.28,42.1,42.13,449062.0,42.23,42.28,42.1,42.13,449062.0
2022-02-03 12:30:00,42.13,42.33,42.09,42.23,395128.0,42.13,42.33,42.09,42.23,395128.0
2022-02-03 13:00:00,42.24,42.57,42.13,42.52,453803.0,42.24,42.57,42.13,42.52,453803.0
2022-02-03 13:30:00,42.52,42.82,42.43,42.77,691898.0,42.52,42.82,42.43,42.77,691898.0
2022-02-03 14:00:00,42.77,42.87,42.74,42.84,659139.0,42.77,42.87,42.74,42.84,659139.0
2022-02-03 14:30:00,42.84,42.84,42.58,42.59,506391.0,42.84,42.84,42.58,42.59,506391.0
2022-02-03 15:00:00,42.59,42.7,42.38,42.66,1549927.0,42.59,42.7,42.38,42.66,1549927.0
2022-02-03 15:30:00,42.67,42.75,42.45,42.61,2086319.0,42.67,42.75,42.45,42.61,2086319.0
2022-02-04 09:30:00,42.32,42.83,42.29,42.72,704081.0,42.32,42.83,42.29,42.72,704081.0
2022-02-04 10:00:00,42.73,43.19,42.61,42.98,537412.0,42.73,43.19,42.61,42.98,537412.0
2022-02-04 10:30:00,42.99,43.13,42.88,43.01,565727.0,42.99,43.13,42.88,43.01,565727.0
2022-02-04 11:00:00,43.01,43.06,42.79,42.86,391842.0,43.01,43.06,42.79,42.86,391842.0
2022-02-04 11:30:00,42.87,42.99,42.76,42.78,222827.0,42.87,42.99,42.76,42.78,222827.0
2022-02-04 12:00:00,42.78,42.82,42.68,42.71,190689.0,42.78,42.82,42.68,42.71,190689.0
2022-02-04 12:30:00,42.71,42.78,42.66,42.75,344856.0,42.71,42.78,42.66,42.75,344856.0
2022-02-04 13:00:00,42.75,42.96,42.75,42.8,529783.0,42.75,42.96,42.75,42.8,529783.0
2022-02-04 13:30:00,42.8,42.9,42.75,42.89,269346.0,42.8,42.9,42.75,42.89,269346.0
2022-02-04 14:00:00,42.89,42.92,42.76,42.84,286060.0,42.89,42.92,42.76,42.84,286060.0
2022-02-04 14:30:00,42.84,42.97,42.82,42.97,285042.0,42.84,42.97,42.82,42.97,285042.0
2022-02-04 15:00:00,42.97,43.18,42.96,43.01,361140.0,42.97,43.18,42.96,43.01,361140.0
2022-02-04 15:30:00,43.01,43.06,42.76,42.76,1226215.0,43.01,43.06,42.76,42.76,1226215.0
2022-02-07 09:30:00,42.64,43.36,42.54,43.35,669691.0,42.64,43.36,42.54,43.35,669691.0
2022-02-07 10:00:00,43.34,43.36,43.08,43.32,561570.0,43.34,43.36,43.08,43.32,561570.0
2022-02-07 10:30:00,43.32,43.51,43.1,43.14,874891.0,43.32,43.51,43.1,43.14,874891.0
2022-02-07 11:00:00,43.13,43.2,43.0,43.08,247268.0,43.13,43.2,43.0,43.08,247268.0
2022-02-07 11:30:00,43.09,43.09,42.94,43.01,284116.0,43.09,43.09,42.94,43.01,284116.0
2022-02-07 12:00:00,43.0,43.05,42.94,42.98,223858.0,43.0,43.05,42.94,42.98,223858.0
2022-02-07 12:30:00,42.98,43.11,42.9,43.09,204508.0,42.98,43.11,42.9,43.09,204508.0
2022-02-07 13:00:00,43.1,43.25,43.09,43.2,319366.0,43.1,43.25,43.09,43.2,319366.0
2022-02-07 13:30:00,43.21,43.41,43.21,43.37,284037.0,43.21,43.41,43.21,43.37,284037.0
2022-02-07 14:00:00,43.36,43.36,43.18,43.2,230700.0,43.36,43.36,43.18,43.2,230700.0
2022-02-07 14:30:00,43.21,43.26,43.14,43.18,200817.0,43.21,43.26,43.14,43.18,200817.0
2022-02-07 15:00:00,43.18,43.21,43.0,43.01,251291.0,43.18,43.21,43.0,43.01,251291.0
2022-02-07 15:30:00,43.01,43.09,42.87,42.9,1029884.0,43.01,43.09,42.87,42.9,1029884.0
2022-02-08 09:30:00,43.2,43.53,42.98,43.47,723558.0,43.2,43.53,42.98,43.47,723558.0
2022-02-08 10:00:00,43.46,43.62,43.32,43.35,479047.0,43.46,43.62,43.32,43.35,479047.0
2022-02-08 10:30:00,43.36,43.56,43.33,43.45,290212.0,43.36,43.56,43.33,43.45,290212.0
2022-02-08 11:00:00,43.45,43.6,43.44,43.59,342263.0,43.45,43.6,43.44,43.59,342263.0
2022-02-08 11:30:00,43.59,44.02,43.59,44.01,609653.0,43.59,44.02,43.59,44.01,609653.0
2022-02-08 12:00:00,44.02,44.08,43.9,44.02,369567.0,44.02,44.08,43.9,44.02,369567.0
2022-02-08 12:30:00,44.03,44.09,43.97,43.99,350046.0,44.03,44.09,43.97,43.99,350046.0
2022-02-08 13:00:00,43.98,44.09,43.95,43.96,248820.0,43.98,44.09,43.95,43.96,248820.0
2022-02-08 13:30:00,43.96,44.15,43.94,44.15,294881.0,43.96,44.15,43.94,44.15,294881.0
2022-02-08 14:00:00,44.15,44.17,43.93,43.95,278716.0,44.15,44.17,43.93,43.95,278716.0
2022-02-08 14:30:00,43.95,44.05,43.89,44.02,285469.0,43.95,44.05,43.89,44.02,285469.0
2022-02-08 15:00:00,44.02,44.2,43.94,44.05,353634.0,44.02,44.2,43.94,44.05,353634.0
2022-02-08 15:30:00,44.05,44.26,44.02,44.17,1024353.0,44.05,44.26,44.02,44.17,1024353.0
2022-02-09 09:30:00,44.62,44.66,44.26,44.57,891709.0,44.62,44.66,44.26,44.57,891709.0
2022-02-09 10:00:00,44.58,44.76,44.46,44.7,519324.0,44.58,44.76,44.46,44.7,519324.0
2022-02-09 10:30:00,44.69,44.81,44.62,44.76,335224.0,44.69,44.81,44.62,44.76,335224.0
2022-02-09 11:00:00,44.76,44.85,44.63,44.64,346743.0,44.76,44.85,44.63,44.64,346743.0
2022-02-09 11:30:00,44.65,44.74,44.54,44.7,376630.0,44.65,44.74,44.54,44.7,376630.0
2022-02-09 12:00:00,44.69,44.82,44.57,44.78,359757.0,44.69,44.82,44.57,44.78,359757.0
2022-02-09 12:30:00,44.77,44.93,44.76,44.9,248544.0,44.77,44.93,44.76,44.9,248544.0
2022-02-09 13:00:00,44.9,45.0,44.85,44.92,424266.0,44.9,45.0,44.85,44.92,424266.0
2022-02-09 13:30:00,44.93,44.95,44.79,44.81,556124.0,44.93,44.95,44.79,44.81,556124.0
2022-02-09 14:00:00,44.82,44.84,44.78,44.82,193723.0,44.82,44.84,44.78,44.82,193723.0
2022-02-09 14:30:00,44.81,44.98,44.79,44.89,930641.0,44.81,44.98,44.79,44.89,930641.0
2022-02-09 15:00:00,44.89,44.9,44.76,44.81,786312.0,44.89,44.9,44.76,44.81,786312.0
2022-02-09 15:30:00,44.82,44.84,44.64,44.75,1223872.0,44.82,44.84,44.64,44.75,1223872.0
2022-02-10 09:30:00,44.26,44.52,43.81,44.45,883251.0,44.26,44.52,43.81,44.45,883251.0
2022-02-10 10:00:00,44.44,44.54,44.38,44.44,389891.0,44.44,44.54,44.38,44.44,389891.0
2022-02-10 10:30:00,44.44,44.45,44.22,44.3,549329.0,44.44,44.45,44.22,44.3,549329.0
2022-02-10 11:00:00,44.3,44.36,44.2,44.28,210451.0,44.3,44.36,44.2,44.28,210451.0
2022-02-10 11:30:00,44.29,44.46,44.25,44.38,382177.0,44.29,44.46,44.25,44.38,382177.0
2022-02-10 12:00:00,44.38,44.46,44.28,44.46,219042.0,44.38,44.46,44.28,44.46,219042.0
2022-02-10 12:30:00,44.46,44.5,44.0,44.13,449605.0,44.46,44.5,44.0,44.13,449605.0
2022-02-10 13:00:00,44.12,44.2,43.88,43.9,318184.0,44.12,44.2,43.88,43.9,318184.0
2022-02-10 13:30:00,43.89,43.95,43.76,43.9,344298.0,43.89,43.95,43.76,43.9,344298.0
2022-02-10 14:00:00,43.9,43.91,43.64,43.77,345420.0,43.9,43.91,43.64,43.77,345420.0
2022-02-10 14:30:00,43.77,43.89,43.69,43.74,297807.0,43.77,43.89,43.69,43.74,297807.0
2022-02-10 15:00:00,43.74,43.87,43.67,43.74,321173.0,43.74,43.87,43.67,43.74,321173.0
2022-02-10 15:30:00,43.73,43.82,43.56,43.74,825293.0,43.73,43.82,43.56,43.74,825293.0
2022-02-11 09:30:00,43.84,44.0,43.68,43.72,331286.0,43.84,44.0,43.68,43.72,331286.0
2022-02-11 10:00:00,43.71,43.93,43.64,43.89,247234.0,43.71,43.93,43.64,43.89,247234.0
2022-02-11 10:30:00,43.89,43.94,43.77,43.8,315784.0,43.89,43.94,43.77,43.8,315784.0
2022-02-11 11:00:00,43.8,43.85,43.49,43.65,504802.0,43.8,43.85,43.49,43.65,504802.0
2022-02-11 11:30:00,43.66,43.71,43.44,43.58,392378.0,43.66,43.71,43.44,43.58,392378.0
2022-02-11 12:00:00,43.58,43.67,43.55,43.65,172718.0,43.58,43.67,43.55,43.65,172718.0
2022-02-11 12:30:00,43.64,43.68,43.51,43.57,128509.0,43.64,43.68,43.51,43.57,128509.0
2022-02-11 13:00:00,43.56,43.65,43.51,43.52,150297.0,43.56,43.65,43.51,43.52,150297.0
2022-02-11 13:30:00,43.51,43.52,42.92,43.07,475399.0,43.51,43.52,42.92,43.07,475399.0
2022-02-11 14:00:00,43.06,43.3,42.9,43.06,305111.0,43.06,43.3,42.9,43.06,305111.0
2022-02-11 14:30:00,43.08,43.31,42.96,43.14,304200.0,43.08,43.31,42.96,43.14,304200.0
2022-02-11 15:00:00,43.14,43.3,42.99,43.12,310439.0,43.14,43.3,42.99,43.12,310439.0
2022-02-11 15:30:00,43.11,43.28,42.97,43.11,866792.0,43.11,43.28,42.97,43.11,866792.0
2022-02-14 09:30:00,43.0,43.23,42.75,42.82,801111.0,43.0,43.23,42.75,42.82,801111.0
2022-02-14 10:00:00,42.83,42.85,42.51,42.68,428935.0,42.83,42.85,42.51,42.68,428935.0
2022-02-14 10:30:00,42.68,42.86,42.51,42.62,364722.0,42.68,42.86,42.51,42.62,364722.0
2022-02-14 11:00:00,42.63,42.77,42.54,42.75,264601.0,42.63,42.77,42.54,42.75,264601.0
2022-02-14 11:30:00,42.75,42.88,42.7,42.82,367849.0,42.75,42.88,42.7,42.82,367849.0
2022-02-14 12:00:00,42.81,42.87,42.7,42.84,180441.0,42.81,42.87,42.7,42.84,180441.0
2022-02-14 12:30:00,42.84,43.0,42.8,42.94,196220.0,42.84,43.0,42.8,42.94,196220.0
2022-02-14 13:00:00,42.95,42.96,42.81,42.83,142302.0,42.95,42.96,42.81,42.83,142302.0
2022-02-14 13:30:00,42.82,42.83,42.5,42.51,269354.0,42.82,42.83,42.5,42.51,269354.0
2022-02-14 14:00:00,42.5,42.83,42.44,42.71,357428.0,42.5,42.83,42.44,42.71,357428.0
2022-02-14 14:30:00,42.7,42.79,42.58,42.72,251754.0,42.7,42.79,42.58,42.72,251754.0
2022-02-14 15:00:00,42.72,42.94,42.6,42.85,464305.0,42.72,42.94,42.6,42.85,464305.0
2022-02-14 15:30:00,42.84,42.95,42.7,42.73,1267216.0,42.84,42.95,42.7,42.73,1267216.0
2022-02-15 09:30:00,43.38,43.63,43.28,43.3,594057.0,43.38,43.63,43.28,43.3,594057.0
2022-02-15 10:00:00,43.31,43.76,43.31,43.73,813689.0,43.31,43.76,43.31,43.73,813689.0
2022-02-15 10:30:00,43.73,43.92,43.7,43.78,302879.0,43.73,43.92,43.7,43.78,302879.0
2022-02-15 11:00:00,43.79,43.87,43.63,43.68,282551.0,43.79,43.87,43.63,43.68,282551.0
2022-02-15 11:30:00,43.68,44.01,43.68,43.98,367439.0,43.68,44.01,43.68,43.98,367439.0
2022-02-15 12:00:00,44.0,44.0,43.78,43.8,199399.0,44.0,44.0,43.78,43.8,199399.0
2022-02-15 12:30:00,43.8,43.86,43.71,43.82,236739.0,43.8,43.86,43.71,43.82,236739.0
2022-02-15 13:00:00,43.82,43.99,43.81,43.99,244549.0,43.82,43.99,43.81,43.99,244549.0
2022-02-15 13:30:00,43.98,44.0,43.91,43.99,228192.0,43.98,44.0,43.91,43.99,228192.0
2022-02-15 14:00:00,43.99,44.0,43.87,43.88,286344.0,43.99,44.0,43.87,43.88,286344.0
2022-02-15 14:30:00,43.88,43.93,43.85,43.9,216357.0,43.88,43.93,43.85,43.9,216357.0
2022-02-15 15:00:00,43.9,43.96,43.78,43.88,361041.0,43.9,43.96,43.78,43.88,361041.0
2022-02-15 15:30:00,43.88,44.01,43.71,44.01,1260276.0,43.88,44.01,43.71,44.01,1260276.0
2022-02-16 09:30:00,43.81,43.85,43.48,43.52,451312.0,43.81,43.85,43.48,43.52,451312.0
2022-02-16 10:00:00,43.51,43.54,43.23,43.4,261779.0,43.51,43.54,43.23,43.4,261779.0
2022-02-16 10:30:00,43.39,43.48,43.37,43.41,206767.0,43.39,43.48,43.37,43.41,206767.0
2022-02-16 11:00:00,43.42,43.51,43.4,43.47,148647.0,43.42,43.51,43.4,43.47,148647.0
2022-02-16 11:30:00,43.46,43.51,43.39,43.41,181263.0,43.46,43.51,43.39,43.41,181263.0
2022-02-16 12:00:00,43.41,43.57,43.4,43.55,114876.0,43.41,43.57,43.4,43.55,114876.0
2022-02-16 12:30:00,43.54,43.62,43.43,43.62,117613.0,43.54,43.62,43.43,43.62,117613.0
2022-02-16 13:00:00,43.61,43.63,43.55,43.62,120478.0,43.61,43.63,43.55,43.62,120478.0
2022-02-16 13:30:00,43.62,43.66,43.59,43.66,119688.0,43.62,43.66,43.59,43.66,119688.0
2022-02-16 14:00:00,43.66,44.01,43.58,43.98,328218.0,43.66,44.01,43.58,43.98,328218.0
2022-02-16 14:30:00,43.97,44.11,43.91,44.04,226995.0,43.97,44.11,43.91,44.04,226995.0
2022-02-16 15:00:00,44.05,44.25,44.04,44.23,358018.0,44.05,44.25,44.04,44.23,358018.0
2022-02-16 15:30:00,44.22,44.26,44.13,44.2,916930.0,44.22,44.26,44.13,44.2,916930.0
2022-02-17 09:30:00,43.8,44.04,43.22,43.28,1174047.0,43.8,44.04,43.22,43.28,1174047.0
2022-02-17 10:00:00,43.29,43.59,43.25,43.45,422403.0,43.29,43.59,43.25,43.45,422403.0
2022-02-17 10:30:00,43.45,43.53,43.38,43.48,209119.0,43.45,43.53,43.38,43.48,209119.0
2022-02-17 11:00:00,43.49,43.59,43.42,43.47,203982.0,43.49,43.59,43.42,43.47,203982.0
2022-02-17 11:30:00,43.47,43.57,43.45,43.48,125900.0,43.47,43.57,43.45,43.48,125900.0
2022-02-17 12:00:00,43.47,43.53,43.43,43.49,167244.0,43.47,43.53,43.43,43.49,167244.0
2022-02-17 12:30:00,43.48,43.55,43.44,43.47,135654.0,43.48,43.55,43.44,43.47,135654.0
2022-02-17 13:00:00,43.47,43.48,43.4,43.45,111814.0,43.47,43.48,43.4,43.45,111814.0
2022-02-17 13:30:00,43.45,43.48,43.37,43.39,149782.0,43.45,43.48,43.37,43.39,149782.0
2022-02-17 14:00:00,43.39,43.39,43.13,43.14,304795.0,43.39,43.39,43.13,43.14,304795.0
2022-02-17 14:30:00,43.14,43.15,42.82,42.88,569849.0,43.14,43.15,42.82,42.88,569849.0
2022-02-17 15:00:00,42.88,42.93,42.59,42.73,861247.0,42.88,42.93,42.59,42.73,861247.0
2022-02-17 15:30:00,42.73,42.94,42.67,42.83,1505510.0,42.73,42.94,42.67,42.83,1505510.0
2022-02-18 09:30:00,42.88,43.1,42.53,42.7,840527.0,42.88,43.1,42.53,42.7,840527.0
2022-02-18 10:00:00,42.71,42.77,42.55,42.59,311995.0,42.71,42.77,42.55,42.59,311995.0
2022-02-18 10:30:00,42.59,42.59,42.44,42.45,350592.0,42.59,42.59,42.44,42.45,350592.0
2022-02-18 11:00:00,42.45,42.46,42.19,42.32,364423.0,42.45,42.46,42.19,42.32,364423.0
2022-02-18 11:30:00,42.33,42.49,42.29,42.34,311633.0,42.33,42.49,42.29,42.34,311633.0
2022-02-18 12:00:00,42.34,42.56,42.34,42.48,207869.0,42.34,42.56,42.34,42.48,207869.0
2022-02-18 12:30:00,42.48,42.55,42.33,42.35,219742.0,42.48,42.55,42.33,42.35,219742.0
2022-02-18 13:00:00,42.35,42.43,42.29,42.36,168811.0,42.35,42.43,42.29,42.36,168811.0
2022-02-18 13:30:00,42.36,42.56,42.33,42.52,148408.0,42.36,42.56,42.33,42.52,148408.0
2022-02-18 14:00:00,42.52,42.79,42.5,42.76,226866.0,42.52,42.79,42.5,42.76,226866.0
2022-02-18 14:30:00,42.76,42.82,42.6,42.79,235773.0,42.76,42.82,42.6,42.79,235773.0
2022-02-18 15:00:00,42.79,42.84,42.6,42.62,272505.0,42.79,42.84,42.6,42.62,272505.0
2022-02-18 15:30:00,42.63,42.73,42.49,42.55,886225.0,42.63,42.73,42.49,42.55,886225.0
2022-02-22 09:30:00,42.55,43.09,42.45,43.01,922354.0,42.55,43.09,42.45,43.01,922354.0
2022-02-22 10:00:00,43.01,43.37,42.93,43.35,398379.0,43.01,43.37,42.93,43.35,398379.0
2022-02-22 10:30:00,43.35,43.35,43.01,43.03,263407.0,43.35,43.35,43.01,43.03,263407.0
2022-02-22 11:00:00,43.03,43.1,42.92,42.98,255910.0,43.03,43.1,42.92,42.98,255910.0
2022-02-22 11:30:00,42.97,43.17,42.95,43.1,206141.0,42.97,43.17,42.95,43.1,206141.0
2022-02-22 12:00:00,43.09,43.2,43.09,43.14,335293.0,43.09,43.2,43.09,43.14,335293.0
2022-02-22 12:30:00,43.14,43.14,42.81,42.84,212927.0,43.14,43.14,42.81,42.84,212927.0
2022-02-22 13:00:00,42.84,42.9,42.73,42.76,217515.0,42.84,42.9,42.73,42.76,217515.0
2022-02-22 13:30:00,42.75,42.83,42.56,42.65,148224.0,42.75,42.83,42.56,42.65,148224.0
2022-02-22 14:00:00,42.64,42.78,42.54,42.72,292569.0,42.64,42.78,42.54,42.72,292569.0
2022-02-22 14:30:00,42.72,43.06,42.66,42.97,367823.0,42.72,43.06,42.66,42.97,367823.0
2022-02-22 15:00:00,42.98,43.23,42.97,43.07,397740.0,42.98,43.23,42.97,43.07,397740.0
2022-02-22 15:30:00,43.06,43.08,42.81,42.99,1199891.0,43.06,43.08,42.81,42.99,1199891.0
2022-02-23 09:30:00,43.28,43.73,43.14,43.58,647961.0,43.28,43.73,43.14,43.58,647961.0
2022-02-23 10:00:00,43.58,43.58,43.27,43.3,448614.0,43.58,43.58,43.27,43.3,448614.0
2022-02-23 10:30:00,43.3,43.45,43.25,43.35,277064.0,43.3,43.45,43.25,43.35,277064.0
2022-02-23 11:00:00,43.35,43.39,43.22,43.37,249459.0,43.35,43.39,43.22,43.37,249459.0
2022-02-23 11:30:00,43.37,43.74,43.35,43.73,675450.0,43.37,43.74,43.35,43.73,675450.0
2022-02-23 12:00:00,43.75,44.2,43.74,44.16,588813.0,43.75,44.2,43.74,44.16,588813.0
2022-02-23 12:30:00,44.16,44.38,44.02,44.08,782165.0,44.16,44.38,44.02,44.08,782165.0
2022-02-23 13:00:00,44.07,44.08,43.79,43.85,346060.0,44.07,44.08,43.79,43.85,346060.0
2022-02-23 13:30:00,43.85,44.1,43.8,44.05,350201.0,43.85,44.1,43.8,44.05,350201.0
2022-02-23 14:00:00,44.04,44.16,43.81,43.84,506800.0,44.04,44.16,43.81,43.84,506800.0
2022-02-23 14:30:00,43.85,43.99,43.79,43.95,390456.0,43.85,43.99,43.79,43.95,390456.0
2022-02-23 15:00:00,43.94,43.97,43.76,43.94,546355.0,43.94,43.97,43.76,43.94,546355.0
2022-02-23 15:30:00,43.93,43.94,43.58,43.73,2813685.0,43.93,43.94,43.58,43.73,2813685.0
2022-02-24 09:30:00,42.75,43.08,42.28,43.08,1043306.0,42.75,43.08,42.28,43.08,1043306.0
2022-02-24 10:00:00,43.07,43.07,42.64,42.82,512822.0,43.07,43.07,42.64,42.82,512822.0
2022-02-24 10:30:00,42.82,43.16,42.72,43.14,467836.0,42.82,43.16,42.72,43.14,467836.0
2022-02-24 11:00:00,43.15,43.39,43.04,43.23,289784.0,43.15,43.39,43.04,43.23,289784.0
2022-02-24 11:30:00,43.24,43.42,43.11,43.39,316278.0,43.24,43.42,43.11,43.39,316278.0
2022-02-24 12:00:00,43.41,43.44,43.13,43.32,326169.0,43.41,43.44,43.13,43.32,326169.0
2022-02-24 12:30:00,43.32,43.36,43.13,43.16,482499.0,43.32,43.36,43.13,43.16,482499.0
2022-02-24 13:00:00,43.15,43.34,43.09,43.19,273530.0,43.15,43.34,43.09,43.19,273530.0
2022-02-24 13:30:00,43.19,43.6,43.17,43.36,239433.0,43.19,43.6,43.17,43.36,239433.0
2022-02-24 14:00:00,43.37,43.6,43.28,43.58,311003.0,43.37,43.6,43.28,43.58,311003.0
2022-02-24 14:30:00,43.59,43.75,43.55,43.73,286994.0,43.59,43.75,43.55,43.73,286994.0
2022-02-24 15:00:00,43.74,43.83,43.55,43.58,401645.0,43.74,43.83,43.55,43.58,401645.0
2022-02-24 15:30:00,43.57,44.03,43.56,43.94,1156027.0,43.57,44.03,43.56,43.94,1156027.0
2022-02-25 09:30:00,44.0,44.24,43.84,43.86,587027.0,44.0,44.24,43.84,43.86,587027.0
2022-02-25 10:00:00,43.85,44.03,43.77,43.99,460425.0,43.85,44.03,43.77,43.99,460425.0
2022-02-25 10:30:00,44.0,44.21,43.96,44.1,626985.0,44.0,44.21,43.96,44.1,626985.0
2022-02-25 11:00:00,44.11,44.43,44.06,44.4,919478.0,44.11,44.43,44.06,44.4,919478.0
2022-02-25 11:30:00,44.4,44.78,44.34,44.77,664107.0,44.4,44.78,44.34,44.77,664107.0
2022-02-25 12:00:00,44.77,44.93,44.73,44.91,233725.0,44.77,44.93,44.73,44.91,233725.0
2022-02-25 12:30:00,44.91,44.98,44.8,44.81,235023.0,44.91,44.98,44.8,44.81,235023.0
2022-02-25 13:00:00,44.81,45.0,44.76,44.98,320950.0,44.81,45.0,44.76,44.98,320950.0
2022-02-25 13:30:00,44.98,45.1,44.94,44.96,317210.0,44.98,45.1,44.94,44.96,317210.0
2022-02-25 14:00:00,44.96,45.07,44.89,45.02,324067.0,44.96,45.07,44.89,45.02,324067.0
2022-02-25 14:30:00,45.02,45.08,44.91,45.05,567095.0,45.02,45.08,44.91,45.05,567095.0
2022-02-25 15:00:00,45.05,45.15,44.95,45.05,488468.0,45.05,45.15,44.95,45.05,488468.0
2022-02-25 15:30:00,45.05,45.17,45.0,45.09,2346030.0,45.05,45.17,45.0,45.09,2346030.0
2022-02-28 09:30:00,44.49,44.61,44.09,44.19,713519.0,44.49,44.61,44.09,44.19,713519.0
2022-02-28 10:00:00,44.19,44.28,44.07,44.18,565996.0,44.19,44.28,44.07,44.18,565996.0
2022-02-28 10:30:00,44.18,44.52,44.18,44.51,343035.0,44.18,44.52,44.18,44.51,343035.0
2022-02-28 11:00:00,44.52,44.67,44.47,44.67,368965.0,44.52,44.67,44.47,44.67,368965.0
2022-02-28 11:30:00,44.66,44.69,44.35,44.58,358522.0,44.66,44.69,44.35,44.58,358522.0
2022-02-28 12:00:00,44.57,44.66,44.36,44.39,588168.0,44.57,44.66,44.36,44.39,588168.0
2022-02-28 12:30:00,44.38,44.4,44.05,44.16,487040.0,44.38,44.4,44.05,44.16,487040.0
2022-02-28 13:00:00,44.15,44.37,44.1,44.22,270155.0,44.15,44.37,44.1,44.22,270155.0
2022-02-28 13:30:00,44.22,44.36,44.17,44.3,252252.0,44.22,44.36,44.17,44.3,252252.0
2022-02-28 14:00:00,44.29,44.29,43.78,43.84,362869.0,44.29,44.29,43.78,43.84,362869.0
2022-02-28 14:30:00,43.85,44.0,43.79,43.96,285314.0,43.85,44.0,43.79,43.96,285314.0
2022-02-28 15:00:00,43.95,44.05,43.79,43.96,492549.0,43.95,44.05,43.79,43.96,492549.0
2022-02-28 15:30:00,43.96,44.2,43.66,44.16,2573574.0,43.96,44.2,43.66,44.16,2573574.0
2022-03-01 09:30:00,44.08,44.33,43.78,43.85,750729.0,44.08,44.33,43.78,43.85,750729.0
2022-03-01 10:00:00,43.87,44.02,43.65,43.69,437182.0,43.87,44.02,43.65,43.69,437182.0
2022-03-01 10:30:00,43.7,43.71,43.44,43.56,421369.0,43.7,43.71,43.44,43.56,421369.0
2022-03-01 11:00:00,43.57,43.73,43.53,43.72,368886.0,43.57,43.73,43.53,43.72,368886.0
2022-03-01 11:30:00,43.72,43.72,43.28,43.37,307054.0,43.72,43.72,43.28,43.37,307054.0
2022-03-01 12:00:00,43.36,43.5,43.17,43.47,302179.0,43.36,43.5,43.17,43.47,302179.0
2022-03-01 12:30:00,43.47,43.57,43.43,43.52,587397.0,43.47,43.57,43.43,43.52,587397.0
2022-03-01 13:00:00,43.52,43.63,43.25,43.26,419382.0,43.52,43.63,43.25,43.26,419382.0
2022-03-01 13:30:00,43.25,43.34,43.2,43.21,303413.0,43.25,43.34,43.2,43.21,303413.0
2022-03-01 14:00:00,43.22,43.28,42.98,43.25,551303.0,43.22,43.28,42.98,43.25,551303.0
2022-03-01 14:30:00,43.25,43.38,43.19,43.22,481585.0,43.25,43.38,43.19,43.22,481585.0
2022-03-01 15:00:00,43.22,43.47,43.19,43.32,607970.0,43.22,43.47,43.19,43.32,607970.0
2022-03-01 15:30:00,43.32,43.48,43.14,43.36,1771764.0,43.32,43.48,43.14,43.36,1771764.0
2022-03-02 09:30:00,43.96,44.44,43.64,44.27,1485077.0,43.96,44.44,43.64,44.27,1485077.0
2022-03-02 10:00:00,44.28,44.41,43.9,44.19,777727.0,44.28,44.41,43.9,44.19,777727.0
2022-03-02 10:30:00,44.2,44.34,44.01,44.13,986413.0,44.2,44.34,44.01,44.13,986413.0
2022-03-02 11:00:00,44.13,44.33,44.02,44.19,635938.0,44.13,44.33,44.02,44.19,635938.0
2022-03-02 11:30:00,44.19,44.32,44.07,44.13,621494.0,44.19,44.32,44.07,44.13,621494.0
2022-03-02 12:00:00,44.12,44.31,44.1,44.3,348091.0,44.12,44.31,44.1,44.3,348091.0
2022-03-02 12:30:00,44.31,44.35,44.2,44.23,304312.0,44.31,44.35,44.2,44.23,304312.0
2022-03-02 13:00:00,44.24,44.37,44.21,44.22,359954.0,44.24,44.37,44.21,44.22,359954.0
2022-03-02 13:30:00,44.22,44.34,44.21,44.28,375919.0,44.22,44.34,44.21,44.28,375919.0
2022-03-02 14:00:00,44.29,44.36,44.1,44.15,391475.0,44.29,44.36,44.1,44.15,391475.0
2022-03-02 14:30:00,44.15,44.24,44.02,44.06,524562.0,44.15,44.24,44.02,44.06,524562.0
2022-03-02 15:00:00,44.06,44.18,43.95,44.02,431801.0,44.06,44.18,43.95,44.02,431801.0
2022-03-02 15:30:00,44.02,44.14,43.87,43.89,1938017.0,44.02,44.14,43.87,43.89,1938017.0
2022-03-03 09:30:00,44.17,44.31,43.85,44.01,514748.0,44.17,44.31,43.85,44.01,514748.0
2022-03-03 10:00:00,44.0,44.11,43.94,44.02,322574.0,44.0,44.11,43.94,44.02,322574.0
2022-03-03 10:30:00,44.03,44.12,43.62,43.64,309072.0,44.03,44.12,43.62,43.64,309072.0
2022-03-03 11:00:00,43.65,43.77,43.54,43.76,284517.0,43.65,43.77,43.54,43.76,284517.0
2022-03-03 11:30:00,43.75,43.88,43.68,43.82,296403.0,43.75,43.88,43.68,43.82,296403.0
2022-03-03 12:00:00,43.81,43.94,43.73,43.75,225663.0,43.81,43.94,43.73,43.75,225663.0
2022-03-03 12:30:00,43.76,44.1,43.75,44.01,327564.0,43.76,44.1,43.75,44.01,327564.0
2022-03-03 13:00:00,44.0,44.06,43.96,44.05,169527.0,44.0,44.06,43.96,44.05,169527.0
2022-03-03 13:30:00,44.04,44.07,43.91,44.04,171368.0,44.04,44.07,43.91,44.04,171368.0
2022-03-03 14:00:00,44.04,44.12,43.96,44.1,215682.0,44.04,44.12,43.96,44.1,215682.0
2022-03-03 14:30:00,44.1,44.11,43.82,43.93,280225.0,44.1,44.11,43.82,43.93,280225.0
2022-03-03 15:00:00,43.93,43.99,43.78,43.98,363719.0,43.93,43.99,43.78,43.98,363719.0
2022-03-03 15:30:00,43.98,43.99,43.81,43.96,1007680.0,43.98,43.99,43.81,43.96,1007680.0
2022-03-04 09:30:00,43.29,43.59,43.12,43.55,542750.0,43.29,43.59,43.12,43.55,542750.0
2022-03-04 10:00:00,43.55,43.56,43.07,43.22,281922.0,43.55,43.56,43.07,43.22,281922.0
2022-03-04 10:30:00,43.22,43.42,43.11,43.23,264285.0,43.22,43.42,43.11,43.23,264285.0
2022-03-04 11:00:00,43.23,43.46,43.17,43.42,260158.0,43.23,43.46,43.17,43.42,260158.0
2022-03-04 11:30:00,43.41,43.58,43.37,43.55,256052.0,43.41,43.58,43.37,43.55,256052.0
2022-03-04 12:00:00,43.56,43.84,43.5,43.77,204373.0,43.56,43.84,43.5,43.77,204373.0
2022-03-04 12:30:00,43.75,43.84,43.66,43.82,191729.0,43.75,43.84,43.66,43.82,191729.0
2022-03-04 13:00:00,43.84,43.96,43.83,43.89,238601.0,43.84,43.96,43.83,43.89,238601.0
2022-03-04 13:30:00,43.88,43.99,43.77,43.79,245485.0,43.88,43.99,43.77,43.79,245485.0
2022-03-04 14:00:00,43.79,43.96,43.73,43.93,238381.0,43.79,43.96,43.73,43.93,238381.0
2022-03-04 14:30:00,43.92,43.98,43.74,43.76,195105.0,43.92,43.98,43.74,43.76,195105.0
2022-03-04 15:00:00,43.75,43.94,43.74,43.9,241379.0,43.75,43.94,43.74,43.9,241379.0
2022-03-04 15:30:00,43.89,44.07,43.78,43.98,1033802.0,43.89,44.07,43.78,43.98,1033802.0
2022-03-07 09:30:00,43.72,43.8,43.23,43.38,382098.0,43.72,43.8,43.23,43.38,382098.0
2022-03-07 10:00:00,43.36,43.44,43.06,43.15,187667.0,43.36,43.44,43.06,43.15,187667.0
2022-03-07 10:30:00,43.15,43.33,43.03,43.09,295720.0,43.15,43.33,43.03,43.09,295720.0
2022-03-07 11:00:00,43.09,43.17,42.93,42.94,328145.0,43.09,43.17,42.93,42.94,328145.0
2022-03-07 11:30:00,42.94,42.96,42.64,42.75,353560.0,42.94,42.96,42.64,42.75,353560.0
2022-03-07 12:00:00,42.75,42.84,42.7,42.77,379017.0,42.75,42.84,42.7,42.77,379017.0
2022-03-07 12:30:00,42.76,42.94,42.67,42.76,287198.0,42.76,42.94,42.67,42.76,287198.0
2022-03-07 13:00:00,42.76,42.85,42.63,42.79,310507.0,42.76,42.85,42.63,42.79,310507.0
2022-03-07 13:30:00,42.79,42.98,42.72,42.81,267905.0,42.79,42.98,42.72,42.81,267905.0
2022-03-07 14:00:00,42.8,43.04,42.74,42.96,287117.0,42.8,43.04,42.74,42.96,287117.0
2022-03-07 14:30:00,42.95,42.98,42.83,42.93,197703.0,42.95,42.98,42.83,42.93,197703.0
2022-03-07 15:00:00,42.94,42.95,42.71,42.74,743766.0,42.94,42.95,42.71,42.74,743766.0
2022-03-07 15:30:00,42.74,42.74,42.49,42.56,1574550.0,42.74,42.74,42.49,42.56,1574550.0
2022-03-08 09:30:00,42.46,42.53,41.19,41.2,747951.0,42.46,42.53,41.19,41.2,747951.0
2022-03-08 10:00:00,41.16,41.23,40.92,40.94,653011.0,41.16,41.23,40.92,40.94,653011.0
2022-03-08 10:30:00,40.94,41.23,40.8,41.09,574646.0,40.94,41.23,40.8,41.09,574646.0
2022-03-08 11:00:00,41.09,41.27,40.99,41.15,552440.0,41.09,41.27,40.99,41.15,552440.0
2022-03-08 11:30:00,41.14,41.18,40.93,41.03,370037.0,41.14,41.18,40.93,41.03,370037.0
2022-03-08 12:00:00,41.04,41.62,41.01,41.59,508359.0,41.04,41.62,41.01,41.59,508359.0
2022-03-08 12:30:00,41.6,41.84,41.47,41.82,651015.0,41.6,41.84,41.47,41.82,651015.0
2022-03-08 13:00:00,41.82,41.94,41.49,41.52,401734.0,41.82,41.94,41.49,41.52,401734.0
2022-03-08 13:30:00,41.52,41.52,41.13,41.18,419874.0,41.52,41.52,41.13,41.18,419874.0
2022-03-08 14:00:00,41.16,41.25,40.94,41.21,361104.0,41.16,41.25,40.94,41.21,361104.0
2022-03-08 14:30:00,41.21,41.47,41.12,41.35,344753.0,41.21,41.47,41.12,41.35,344753.0
2022-03-08 15:00:00,41.36,41.51,41.14,41.14,492854.0,41.36,41.51,41.14,41.14,492854.0
2022-03-08 15:30:00,41.14,41.16,40.81,40.9,2185465.0,41.14,41.16,40.81,40.9,2185465.0
2022-03-09 09:30:00,41.76,42.03,41.33,41.37,787006.0,41.76,42.03,41.33,41.37,787006.0
2022-03-09 10:00:00,41.38,41.67,41.36,41.6,578309.0,41.38,41.67,41.36,41.6,578309.0
2022-03-09 10:30:00,41.6,41.61,41.29,41.48,543459.0,41.6,41.61,41.29,41.48,543459.0
2022-03-09 11:00:00,41.49,41.56,41.36,41.46,327540.0,41.49,41.56,41.36,41.46,327540.0
2022-03-09 11:30:00,41.47,41.74,41.46,41.71,320435.0,41.47,41.74,41.46,41.71,320435.0
2022-03-09 12:00:00,41.73,41.82,41.7,41.77,199620.0,41.73,41.82,41.7,41.77,199620.0
2022-03-09 12:30:00,41.77,41.9,41.72,41.89,297012.0,41.77,41.9,41.72,41.89,297012.0
2022-03-09 13:00:00,41.88,42.28,41.81,42.27,665240.0,41.88,42.28,41.81,42.27,665240.0
2022-03-09 13:30:00,42.28,42.3,42.04,42.14,269248.0,42.28,42.3,42.04,42.14,269248.0
2022-03-09 14:00:00,42.13,42.22,42.05,42.08,243611.0,42.13,42.22,42.05,42.08,243611.0
2022-03-09 14:30:00,42.08,42.14,41.91,41.95,282340.0,42.08,42.14,41.91,41.95,282340.0
2022-03-09 15:00:00,41.95,42.17,41.93,42.12,313565.0,41.95,42.17,41.93,42.12,313565.0
2022-03-09 15:30:00,42.13,42.2,41.91,42.07,2143094.0,42.13,42.2,41.91,42.07,2143094.0
2022-03-10 09:30:00,41.45,41.81,41.32,41.78,562940.0,41.45,41.81,41.32,41.78,562940.0
2022-03-10 10:00:00,41.77,41.78,41.47,41.59,337411.0,41.77,41.78,41.47,41.59,337411.0
2022-03-10 10:30:00,41.59,41.84,41.5,41.7,227265.0,41.59,41.84,41.5,41.7,227265.0
2022-03-10 11:00:00,41.69,41.69,41.4,41.41,229900.0,41.69,41.69,41.4,41.41,229900.0
2022-03-10 11:30:00,41.42,41.49,41.38,41.44,177958.0,41.42,41.49,41.38,41.44,177958.0
2022-03-10 12:00:00,41.43,41.45,41.29,41.38,524210.0,41.43,41.45,41.29,41.38,524210.0
2022-03-10 12:30:00,41.38,41.39,41.27,41.3,232358.0,41.38,41.39,41.27,41.3,232358.0
2022-03-10 13:00:00,41.31,41.57,41.3,41.52,582568.0,41.31,41.57,41.3,41.52,582568.0
2022-03-10 13:30:00,41.51,41.62,41.44,41.48,306897.0,41.51,41.62,41.44,41.48,306897.0
2022-03-10 14:00:00,41.48,41.62,41.47,41.59,458519.0,41.48,41.62,41.47,41.59,458519.0
2022-03-10 14:30:00,41.59,41.69,41.55,41.66,251379.0,41.59,41.69,41.55,41.66,251379.0
2022-03-10 15:00:00,41.66,41.68,41.52,41.57,327406.0,41.66,41.68,41.52,41.57,327406.0
2022-03-10 15:30:00,41.57,41.86,41.5,41.74,2581757.0,41.57,41.86,41.5,41.74,2581757.0
2022-03-11 09:30:00,42.0,42.38,41.83,42.22,638043.0,42.0,42.38,41.83,42.22,638043.0
2022-03-11 10:00:00,42.22,42.23,41.83,41.86,446134.0,42.22,42.23,41.83,41.86,446134.0
2022-03-11 10:30:00,41.86,42.24,41.78,42.24,231606.0,41.86,42.24,41.78,42.24,231606.0
2022-03-11 11:00:00,42.23,42.33,42.14,42.25,312184.0,42.23,42.33,42.14,42.25,312184.0
2022-03-11 11:30:00,42.25,42.44,42.09,42.44,524125.0,42.25,42.44,42.09,42.44,524125.0
2022-03-11 12:00:00,42.44,42.56,42.36,42.37,381864.0,42.44,42.56,42.36,42.37,381864.0
2022-03-11 12:30:00,42.37,42.4,42.13,42.21,285186.0,42.37,42.4,42.13,42.21,285186.0
2022-03-11 13:00:00,42.21,42.28,42.13,42.17,155680.0,42.21,42.28,42.13,42.17,155680.0
2022-03-11 13:30:00,42.19,42.28,42.1,42.11,163196.0,42.19,42.28,42.1,42.11,163196.0
2022-03-11 14:00:00,42.11,42.23,42.09,42.23,190096.0,42.11,42.23,42.09,42.23,190096.0
2022-03-11 14:30:00,42.22,42.23,42.0,42.03,167061.0,42.22,42.23,42.0,42.03,167061.0
2022-03-11 15:00:00,42.02,42.05,41.94,41.95,235081.0,42.02,42.05,41.94,41.95,235081.0
2022-03-11 15:30:00,41.95,41.96,41.66,41.71,822719.0,41.95,41.96,41.66,41.71,822719.0
2022-03-14 09:30:00,42.19,42.19,41.74,42.18,468004.0,42.19,42.19,41.74,42.18,468004.0
2022-03-14 10:00:00,42.17,42.3,42.11,42.19,272452.0,42.17,42.3,42.11,42.19,272452.0
2022-03-14 10:30:00,42.19,42.37,42.16,42.37,301926.0,42.19,42.37,42.16,42.37,301926.0
2022-03-14 11:00:00,42.38,42.39,42.21,42.33,279138.0,42.38,42.39,42.21,42.33,279138.0
2022-03-14 11:30:00,42.32,42.37,42.19,42.3,499878.0,42.32,42.37,42.19,42.3,499878.0
2022-03-14 12:00:00,42.3,42.3,42.06,42.23,365664.0,42.3,42.3,42.06,42.23,365664.0
2022-03-14 12:30:00,42.23,42.26,42.04,42.05,319549.0,42.23,42.26,42.04,42.05,319549.0
2022-03-14 13:00:00,42.05,42.21,42.05,42.11,338350.0,42.05,42.21,42.05,42.11,338350.0
2022-03-14 13:30:00,42.11,42.13,41.86,41.9,304089.0,42.11,42.13,41.86,41.9,304089.0
2022-03-14 14:00:00,41.9,42.01,41.79,41.8,244051.0,41.9,42.01,41.79,41.8,244051.0
2022-03-14 14:30:00,41.8,41.86,41.67,41.85,395485.0,41.8,41.86,41.67,41.85,395485.0
2022-03-14 15:00:00,41.86,41.9,41.74,41.74,421802.0,41.86,41.9,41.74,41.74,421802.0
2022-03-14 15:30:00,41.74,41.92,41.64,41.91,1147933.0,41.74,41.92,41.64,41.91,1147933.0
2022-03-15 09:30:00,42.49,42.58,42.14,42.47,440147.0,42.49,42.58,42.14,42.47,440147.0
2022-03-15 10:00:00,42.47,42.65,42.34,42.63,253301.0,42.47,42.65,42.34,42.63,253301.0
2022-03-15 10:30:00,42.64,42.7,42.36,42.4,255912.0,42.64,42.7,42.36,42.4,255912.0
2022-03-15 11:00:00,42.41,42.68,42.39,42.66,246300.0,42.41,42.68,42.39,42.66,246300.0
2022-03-15 11:30:00,42.66,42.85,42.54,42.6,317050.0,42.66,42.85,42.54,42.6,317050.0
2022-03-15 12:00:00,42.59,42.72,42.48,42.67,172268.0,42.59,42.72,42.48,42.67,172268.0
2022-03-15 12:30:00,42.67,42.72,42.45,42.53,116964.0,42.67,42.72,42.45,42.53,116964.0
2022-03-15 13:00:00,42.54,42.6,42.31,42.31,367919.0,42.54,42.6,42.31,42.31,367919.0
2022-03-15 13:30:00,42.3,42.47,42.24,42.26,463210.0,42.3,42.47,42.24,42.26,463210.0
2022-03-15 14:00:00,42.25,42.3,42.12,42.26,510767.0,42.25,42.3,42.12,42.26,510767.0
2022-03-15 14:30:00,42.25,42.49,42.24,42.48,270982.0,42.25,42.49,42.24,42.48,270982.0
2022-03-15 15:00:00,42.47,42.62,42.42,42.56,318802.0,42.47,42.62,42.42,42.56,318802.0
2022-03-15 15:30:00,42.56,42.7,42.53,42.68,1192313.0,42.56,42.7,42.53,42.68,1192313.0
2022-03-16 09:30:00,43.12,43.77,43.0,43.55,467033.0,43.12,43.77,43.0,43.55,467033.0
2022-03-16 10:00:00,43.56,43.86,43.41,43.81,422247.0,43.56,43.86,43.41,43.81,422247.0
2022-03-16 10:30:00,43.82,44.01,43.74,43.82,647244.0,43.82,44.01,43.74,43.82,647244.0
2022-03-16 11:00:00,43.83,43.85,43.65,43.71,417960.0,43.83,43.85,43.65,43.71,417960.0
2022-03-16 11:30:00,43.72,43.85,43.67,43.8,398449.0,43.72,43.85,43.67,43.8,398449.0
2022-03-16 12:00:00,43.8,43.91,43.61,43.69,314627.0,43.8,43.91,43.61,43.69,314627.0
2022-03-16 12:30:00,43.69,43.73,43.56,43.65,254397.0,43.69,43.73,43.56,43.65,254397.0
2022-03-16 13:00:00,43.65,43.67,43.48,43.54,283978.0,43.65,43.67,43.48,43.54,283978.0
2022-03-16 13:30:00,43.55,43.61,43.49,43.54,292011.0,43.55,43.61,43.49,43.54,292011.0
2022-03-16 14:00:00,43.53,43.53,43.17,43.19,345660.0,43.53,43.53,43.17,43.19,345660.0
2022-03-16 14:30:00,43.19,43.67,43.07,43.47,656406.0,43.19,43.67,43.07,43.47,656406.0
2022-03-16 15:00:00,43.47,43.69,43.39,43.66,453639.0,43.47,43.69,43.39,43.66,453639.0
2022-03-16 15:30:00,43.65,43.85,43.54,43.84,975366.0,43.65,43.85,43.54,43.84,975366.0
2022-03-17 09:30:00,43.62,44.25,43.62,43.93,530938.0,43.62,44.25,43.62,43.93,530938.0
2022-03-17 10:00:00,43.93,44.18,43.9,44.11,277309.0,43.93,44.18,43.9,44.11,277309.0
2022-03-17 10:30:00,44.11,44.13,43.79,43.94,324043.0,44.11,44.13,43.79,43.94,324043.0
2022-03-17 11:00:00,43.93,44.05,43.93,43.99,211870.0,43.93,44.05,43.93,43.99,211870.0
2022-03-17 11:30:00,43.99,44.08,43.91,44.01,202284.0,43.99,44.08,43.91,44.01,202284.0
2022-03-17 12:00:00,44.01,44.1,43.97,44.09,203563.0,44.01,44.1,43.97,44.09,203563.0
2022-03-17 12:30:00,44.1,44.17,44.0,44.13,171464.0,44.1,44.17,44.0,44.13,171464.0
2022-03-17 13:00:00,44.13,44.17,44.05,44.15,133586.0,44.13,44.17,44.05,44.15,133586.0
2022-03-17 13:30:00,44.14,44.17,44.06,44.12,199951.0,44.14,44.17,44.06,44.12,199951.0
2022-03-17 14:00:00,44.12,44.15,43.93,43.94,200156.0,44.12,44.15,43.93,43.94,200156.0
2022-03-17 14:30:00,43.94,44.07,43.93,44.01,192850.0,43.94,44.07,43.93,44.01,192850.0
2022-03-17 15:00:00,44.0,44.04,43.87,43.94,236073.0,44.0,44.04,43.87,43.94,236073.0
2022-03-17 15:30:00,43.94,44.22,43.91,44.22,1257631.0,43.94,44.22,43.91,44.22,1257631.0
2022-03-18 09:30:00,44.19,44.19,43.63,44.01,1163902.0,44.19,44.19,43.63,44.01,1163902.0
2022-03-18 10:00:00,44.0,44.11,43.95,44.03,200666.0,44.0,44.11,43.95,44.03,200666.0
2022-03-18 10:30:00,44.02,44.07,43.92,43.98,125958.0,44.02,44.07,43.92,43.98,125958.0
2022-03-18 11:00:00,43.98,44.07,43.85,43.85,194178.0,43.98,44.07,43.85,43.85,194178.0
2022-03-18 11:30:00,43.86,43.91,43.67,43.71,488267.0,43.86,43.91,43.67,43.71,488267.0
2022-03-18 12:00:00,43.71,43.93,43.71,43.91,379374.0,43.71,43.93,43.71,43.91,379374.0
2022-03-18 12:30:00,43.91,43.93,43.74,43.88,384431.0,43.91,43.93,43.74,43.88,384431.0
2022-03-18 13:00:00,43.88,44.13,43.84,44.13,489486.0,43.88,44.13,43.84,44.13,489486.0
2022-03-18 13:30:00,44.13,44.14,44.0,44.02,249406.0,44.13,44.14,44.0,44.02,249406.0
2022-03-18 14:00:00,44.02,44.15,43.98,44.13,250318.0,44.02,44.15,43.98,44.13,250318.0
2022-03-18 14:30:00,44.13,44.2,44.07,44.18,258713.0,44.13,44.2,44.07,44.18,258713.0
2022-03-18 15:00:00,44.18,44.23,44.1,44.19,401967.0,44.18,44.23,44.1,44.19,401967.0
2022-03-18 15:30:00,44.19,44.33,44.03,44.2,1596535.0,44.19,44.33,44.03,44.2,1596535.0
2022-03-21 09:30:00,43.87,44.35,43.8,44.16,413137.0,43.87,44.35,43.8,44.16,413137.0
2022-03-21 10:00:00,44.14,44.47,44.09,44.29,273973.0,44.14,44.47,44.09,44.29,273973.0
2022-03-21 10:30:00,44.29,44.38,44.16,44.36,231487.0,44.29,44.38,44.16,44.36,231487.0
2022-03-21 11:00:00,44.37,44.37,44.16,44.18,178928.0,44.37,44.37,44.16,44.18,178928.0
2022-03-21 11:30:00,44.18,44.26,44.13,44.22,160135.0,44.18,44.26,44.13,44.22,160135.0
2022-03-21 12:00:00,44.22,44.35,44.16,44.35,140563.0,44.22,44.35,44.16,44.35,140563.0
2022-03-21 12:30:00,44.34,44.34,44.12,44.18,197690.0,44.34,44.34,44.12,44.18,197690.0
2022-03-21 13:00:00,44.17,44.22,44.06,44.08,198882.0,44.17,44.22,44.06,44.08,198882.0
2022-03-21 13:30:00,44.09,44.22,44.07,44.18,140927.0,44.09,44.22,44.07,44.18,140927.0
2022-03-21 14:00:00,44.17,44.2,44.02,44.17,243491.0,44.17,44.2,44.02,44.17,243491.0
2022-03-21 14:30:00,44.16,44.23,44.03,44.03,147681.0,44.16,44.23,44.03,44.03,147681.0
2022-03-21 15:00:00,44.03,44.22,44.03,44.18,279406.0,44.03,44.22,44.03,44.18,279406.0
2022-03-21 15:30:00,44.18,44.34,44.04,44.33,751692.0,44.18,44.34,44.04,44.33,751692.0
2022-03-22 09:30:00,44.33,44.59,44.28,44.44,311081.0,44.33,44.59,44.28,44.44,311081.0
2022-03-22 10:00:00,44.45,44.53,44.13,44.16,288007.0,44.45,44.53,44.13,44.16,288007.0
2022-03-22 10:30:00,44.16,44.24,44.04,44.19,235930.0,44.16,44.24,44.04,44.19,235930.0
2022-03-22 11:00:00,44.19,44.23,43.98,44.0,404175.0,44.19,44.23,43.98,44.0,404175.0
2022-03-22 11:30:00,44.0,44.13,43.94,43.99,462639.0,44.0,44.13,43.94,43.99,462639.0
2022-03-22 12:00:00,43.99,44.11,43.89,43.91,400021.0,43.99,44.11,43.89,43.91,400021.0
2022-03-22 12:30:00,43.91,43.98,43.85,43.97,237401.0,43.91,43.98,43.85,43.97,237401.0
2022-03-22 13:00:00,43.97,43.97,43.77,43.82,341817.0,43.97,43.97,43.77,43.82,341817.0
2022-03-22 13:30:00,43.82,43.85,43.77,43.8,196327.0,43.82,43.85,43.77,43.8,196327.0
2022-03-22 14:00:00,43.81,43.82,43.67,43.73,258163.0,43.81,43.82,43.67,43.73,258163.0
2022-03-22 14:30:00,43.73,43.84,43.71,43.84,193678.0,43.73,43.84,43.71,43.84,193678.0
2022-03-22 15:00:00,43.83,43.86,43.75,43.77,305530.0,43.83,43.86,43.75,43.77,305530.0
2022-03-22 15:30:00,43.77,43.89,43.69,43.74,1005115.0,43.77,43.89,43.69,43.74,1005115.0
2022-03-23 09:30:00,43.54,43.56,42.88,42.92,557402.0,43.54,43.56,42.88,42.92,557402.0
2022-03-23 10:00:00,42.91,42.98,42.59,42.65,475191.0,42.91,42.98,42.59,42.65,475191.0
2022-03-23 10:30:00,42.65,42.7,42.22,42.3,1102344.0,42.65,42.7,42.22,42.3,1102344.0
2022-03-23 11:00:00,42.29,42.46,42.17,42.4,584363.0,42.29,42.46,42.17,42.4,584363.0
2022-03-23 11:30:00,42.41,42.42,42.0,42.04,412438.0,42.41,42.42,42.0,42.04,412438.0
2022-03-23 12:00:00,42.04,42.2,41.99,42.14,571761.0,42.04,42.2,41.99,42.14,571761.0
2022-03-23 12:30:00,42.15,42.4,42.06,42.33,734515.0,42.15,42.4,42.06,42.33,734515.0
2022-03-23 13:00:00,42.34,42.36,42.17,42.18,443069.0,42.34,42.36,42.17,42.18,443069.0
2022-03-23 13:30:00,42.19,42.34,42.12,42.27,409994.0,42.19,42.34,42.12,42.27,409994.0
2022-03-23 14:00:00,42.27,42.32,42.15,42.26,384446.0,42.27,42.32,42.15,42.26,384446.0
2022-03-23 14:30:00,42.27,42.31,42.14,42.14,457169.0,42.27,42.31,42.14,42.14,457169.0
2022-03-23 15:00:00,42.14,42.25,42.04,42.23,578903.0,42.14,42.25,42.04,42.23,578903.0
2022-03-23 15:30:00,42.23,42.31,42.14,42.3,2515693.0,42.23,42.31,42.14,42.3,2515693.0
2022-03-24 09:30:00,42.36,42.54,42.11,42.46,407997.0,42.36,42.54,42.11,42.46,407997.0
2022-03-24 10:00:00,42.47,42.69,42.47,42.58,292661.0,42.47,42.69,42.47,42.58,292661.0
2022-03-24 10:30:00,42.59,42.75,42.47,42.59,340869.0,42.59,42.75,42.47,42.59,340869.0
2022-03-24 11:00:00,42.59,42.8,42.58,42.8,376940.0,42.59,42.8,42.58,42.8,376940.0
2022-03-24 11:30:00,42.8,42.93,42.74,42.87,258744.0,42.8,42.93,42.74,42.87,258744.0
2022-03-24 12:00:00,42.87,42.89,42.69,42.75,199709.0,42.87,42.89,42.69,42.75,199709.0
2022-03-24 12:30:00,42.75,42.85,42.74,42.79,216778.0,42.75,42.85,42.74,42.79,216778.0
2022-03-24 13:00:00,42.79,42.97,42.78,42.93,255202.0,42.79,42.97,42.78,42.93,255202.0
2022-03-24 13:30:00,42.94,43.0,42.91,42.94,156064.0,42.94,43.0,42.91,42.94,156064.0
2022-03-24 14:00:00,42.94,42.96,42.87,42.89,270495.0,42.94,42.96,42.87,42.89,270495.0
2022-03-24 14:30:00,42.88,42.91,42.79,42.82,173016.0,42.88,42.91,42.79,42.82,173016.0
2022-03-24 15:00:00,42.82,42.89,42.75,42.86,277591.0,42.82,42.89,42.75,42.86,277591.0
2022-03-24 15:30:00,42.86,42.88,42.68,42.86,944118.0,42.86,42.88,42.68,42.86,944118.0
2022-03-25 09:30:00,43.05,43.26,42.9,43.21,324173.0,43.05,43.26,42.9,43.21,324173.0
2022-03-25 10:00:00,43.21,43.34,43.18,43.26,240366.0,43.21,43.34,43.18,43.26,240366.0
2022-03-25 10:30:00,43.26,43.39,43.18,43.3,200711.0,43.26,43.39,43.18,43.3,200711.0
2022-03-25 11:00:00,43.31,43.37,43.0,43.07,255322.0,43.31,43.37,43.0,43.07,255322.0
2022-03-25 11:30:00,43.06,43.1,42.98,43.03,131930.0,43.06,43.1,42.98,43.03,131930.0
2022-03-25 12:00:00,43.02,43.17,43.02,43.12,185472.0,43.02,43.17,43.02,43.12,185472.0
2022-03-25 12:30:00,43.13,43.13,43.03,43.13,163661.0,43.13,43.13,43.03,43.13,163661.0
2022-03-25 13:00:00,43.12,43.17,43.04,43.09,133079.0,43.12,43.17,43.04,43.09,133079.0
2022-03-25 13:30:00,43.09,43.21,43.08,43.19,136380.0,43.09,43.21,43.08,43.19,136380.0
2022-03-25 14:00:00,43.2,43.28,43.14,43.26,234003.0,43.2,43.28,43.14,43.26,234003.0
2022-03-25 14:30:00,43.26,43.37,43.23,43.29,246356.0,43.26,43.37,43.23,43.29,246356.0
2022-03-25 15:00:00,43.29,43.4,43.25,43.27,283186.0,43.29,43.4,43.25,43.27,283186.0
2022-03-25 15:30:00,43.27,43.52,43.23,43.49,561864.0,43.27,43.52,43.23,43.49,561864.0
2022-03-28 09:30:00,43.68,43.87,43.5,43.81,352255.0,43.68,43.87,43.5,43.81,352255.0
2022-03-28 10:00:00,43.82,43.93,43.72,43.85,208893.0,43.82,43.93,43.72,43.85,208893.0
2022-03-28 10:30:00,43.86,43.86,43.68,43.82,140996.0,43.86,43.86,43.68,43.82,140996.0
2022-03-28 11:00:00,43.83,43.86,43.59,43.7,211721.0,43.83,43.86,43.59,43.7,211721.0
2022-03-28 11:30:00,43.69,43.72,43.52,43.52,107144.0,43.69,43.72,43.52,43.52,107144.0
2022-03-28 12:00:00,43.52,43.61,43.5,43.55,114828.0,43.52,43.61,43.5,43.55,114828.0
2022-03-28 12:30:00,43.54,43.63,43.53,43.58,99460.0,43.54,43.63,43.53,43.58,99460.0
2022-03-28 13:00:00,43.58,43.75,43.54,43.74,99407.0,43.58,43.75,43.54,43.74,99407.0
2022-03-28 13:30:00,43.73,43.79,43.72,43.79,95879.0,43.73,43.79,43.72,43.79,95879.0
2022-03-28 14:00:00,43.79,43.91,43.78,43.89,128862.0,43.79,43.91,43.78,43.89,128862.0
2022-03-28 14:30:00,43.89,43.98,43.85,43.98,152702.0,43.89,43.98,43.85,43.98,152702.0
2022-03-28 15:00:00,43.99,44.08,43.93,44.08,239971.0,43.99,44.08,43.93,44.08,239971.0
2022-03-28 15:30:00,44.07,44.3,44.04,44.29,1142515.0,44.07,44.3,44.04,44.29,1142515.0
2022-03-29 09:30:00,44.87,45.08,44.58,44.89,725688.0,44.87,45.08,44.58,44.89,725688.0
2022-03-29 10:00:00,44.91,44.93,44.71,44.81,291139.0,44.91,44.93,44.71,44.81,291139.0
2022-03-29 10:30:00,44.81,44.83,44.59,44.62,294147.0,44.81,44.83,44.59,44.62,294147.0
2022-03-29 11:00:00,44.62,44.73,44.58,44.71,162277.0,44.62,44.73,44.58,44.71,162277.0
2022-03-29 11:30:00,44.72,44.76,44.65,44.66,161956.0,44.72,44.76,44.65,44.66,161956.0
2022-03-29 12:00:00,44.66,44.7,44.52,44.54,151319.0,44.66,44.7,44.52,44.54,151319.0
2022-03-29 12:30:00,44.54,44.62,44.51,44.59,171299.0,44.54,44.62,44.51,44.59,171299.0
2022-03-29 13:00:00,44.59,44.59,44.43,44.47,134748.0,44.59,44.59,44.43,44.47,134748.0
2022-03-29 13:30:00,44.47,44.53,44.44,44.52,139822.0,44.47,44.53,44.44,44.52,139822.0
2022-03-29 14:00:00,44.52,44.58,44.43,44.46,174230.0,44.52,44.58,44.43,44.46,174230.0
2022-03-29 14:30:00,44.46,44.7,44.44,44.63,205972.0,44.46,44.7,44.44,44.63,205972.0
2022-03-29 15:00:00,44.63,44.7,44.59,44.66,590312.0,44.63,44.7,44.59,44.66,590312.0
2022-03-29 15:30:00,44.66,44.85,44.64,44.85,1262630.0,44.66,44.85,44.64,44.85,1262630.0
2022-03-30 09:30:00,44.65,44.99,44.58,44.93,371747.0,44.65,44.99,44.58,44.93,371747.0
2022-03-30 10:00:00,44.94,45.08,44.63,44.65,259892.0,44.94,45.08,44.63,44.65,259892.0
2022-03-30 10:30:00,44.65,44.76,44.55,44.69,306770.0,44.65,44.76,44.55,44.69,306770.0
2022-03-30 11:00:00,44.69,44.81,44.65,44.79,215302.0,44.69,44.81,44.65,44.79,215302.0
2022-03-30 11:30:00,44.8,44.9,44.79,44.88,229866.0,44.8,44.9,44.79,44.88,229866.0
2022-03-30 12:00:00,44.88,44.94,44.81,44.84,182298.0,44.88,44.94,44.81,44.84,182298.0
2022-03-30 12:30:00,44.85,44.9,44.8,44.84,247533.0,44.85,44.9,44.8,44.84,247533.0
2022-03-30 13:00:00,44.83,44.84,44.68,44.71,103719.0,44.83,44.84,44.68,44.71,103719.0
2022-03-30 13:30:00,44.71,44.72,44.65,44.68,107856.0,44.71,44.72,44.65,44.68,107856.0
2022-03-30 14:00:00,44.68,44.75,44.6,44.64,172605.0,44.68,44.75,44.6,44.64,172605.0
2022-03-30 14:30:00,44.64,44.66,44.54,44.55,163403.0,44.64,44.66,44.54,44.55,163403.0
2022-03-30 15:00:00,44.55,44.56,44.42,44.48,241167.0,44.55,44.56,44.42,44.48,241167.0
2022-03-30 15:30:00,44.48,44.74,44.44,44.7,988488.0,44.48,44.74,44.44,44.7,988488.0
2022-03-31 09:30:00,44.62,44.96,44.52,44.9,529513.0,44.62,44.96,44.52,44.9,529513.0
2022-03-31 10:00:00,44.9,44.93,44.78,44.86,442482.0,44.9,44.93,44.78,44.86,442482.0
2022-03-31 10:30:00,44.86,44.96,44.76,44.93,776346.0,44.86,44.96,44.76,44.93,776346.0
2022-03-31 11:00:00,44.93,45.1,44.92,45.05,435787.0,44.93,45.1,44.92,45.05,435787.0
2022-03-31 11:30:00,45.04,45.14,44.97,45.01,695553.0,45.04,45.14,44.97,45.01,695553.0
2022-03-31 12:00:00,45.01,45.04,44.88,44.92,252531.0,45.01,45.04,44.88,44.92,252531.0
2022-03-31 12:30:00,44.92,45.01,44.85,44.97,177971.0,44.92,45.01,44.85,44.97,177971.0
2022-03-31 13:00:00,44.95,45.0,44.87,45.0,246077.0,44.95,45.0,44.87,45.0,246077.0
2022-03-31 13:30:00,45.0,45.02,44.94,45.0,134504.0,45.0,45.02,44.94,45.0,134504.0
2022-03-31 14:00:00,44.98,45.01,44.87,45.0,190712.0,44.98,45.01,44.87,45.0,190712.0
2022-03-31 14:30:00,45.0,45.01,44.94,45.01,289427.0,45.0,45.01,44.94,45.01,289427.0
2022-03-31 15:00:00,45.01,45.04,44.69,44.72,503362.0,45.01,45.04,44.69,44.72,503362.0
2022-03-31 15:30:00,44.72,44.74,44.27,44.29,1739428.0,44.72,44.74,44.27,44.29,1739428.0
2022-04-01 09:30:00,44.55,44.83,44.21,44.75,393387.0,44.55,44.83,44.21,44.75,393387.0
2022-04-01 10:00:00,44.73,44.9,44.64,44.66,306124.0,44.73,44.9,44.64,44.66,306124.0
2022-04-01 10:30:00,44.66,44.66,44.28,44.37,317842.0,44.66,44.66,44.28,44.37,317842.0
2022-04-01 11:00:00,44.36,44.66,44.31,44.59,359834.0,44.36,44.66,44.31,44.59,359834.0
2022-04-01 11:30:00,44.59,44.65,44.49,44.63,250027.0,44.59,44.65,44.49,44.63,250027.0
2022-04-01 12:00:00,44.63,44.64,44.45,44.52,162989.0,44.63,44.64,44.45,44.52,162989.0
2022-04-01 12:30:00,44.51,44.84,44.47,44.8,243873.0,44.51,44.84,44.47,44.8,243873.0
2022-04-01 13:00:00,44.8,44.86,44.59,44.66,165113.0,44.8,44.86,44.59,44.66,165113.0
2022-04-01 13:30:00,44.65,44.87,44.62,44.87,169937.0,44.65,44.87,44.62,44.87,169937.0
2022-04-01 14:00:00,44.86,44.94,44.85,44.93,184455.0,44.86,44.94,44.85,44.93,184455.0
2022-04-01 14:30:00,44.93,45.01,44.89,44.97,155820.0,44.93,45.01,44.89,44.97,155820.0
2022-04-01 15:00:00,44.96,45.03,44.81,44.84,208508.0,44.96,45.03,44.81,44.84,208508.0
2022-04-01 15:30:00,44.84,45.01,44.74,44.99,721366.0,44.84,45.01,44.74,44.99,721366.0
2022-04-04 09:30:00,44.83,45.08,44.19,44.2,424086.0,44.83,45.08,44.19,44.2,424086.0
2022-04-04 10:00:00,44.2,44.28,43.73,44.22,523431.0,44.2,44.28,43.73,44.22,523431.0
2022-04-04 10:30:00,44.23,44.39,44.18,44.34,207143.0,44.23,44.39,44.18,44.34,207143.0
2022-04-04 11:00:00,44.35,44.53,44.32,44.38,218971.0,44.35,44.53,44.32,44.38,218971.0
2022-04-04 11:30:00,44.37,44.45,44.29,44.41,291966.0,44.37,44.45,44.29,44.41,291966.0
2022-04-04 12:00:00,44.41,44.55,44.39,44.46,205472.0,44.41,44.55,44.39,44.46,205472.0
2022-04-04 12:30:00,44.47,44.56,44.42,44.43,242334.0,44.47,44.56,44.42,44.43,242334.0
2022-04-04 13:00:00,44.43,44.55,44.41,44.41,303108.0,44.43,44.55,44.41,44.41,303108.0
2022-04-04 13:30:00,44.42,44.47,44.39,44.45,413121.0,44.42,44.47,44.39,44.45,413121.0
2022-04-04 14:00:00,44.44,44.44,44.26,44.29,216531.0,44.44,44.44,44.26,44.29,216531.0
2022-04-04 14:30:00,44.29,44.37,44.18,44.19,266452.0,44.29,44.37,44.18,44.19,266452.0
2022-04-04 15:00:00,44.19,44.21,44.07,44.12,462101.0,44.19,44.21,44.07,44.12,462101.0
2022-04-04 15:30:00,44.12,44.21,44.06,44.16,1261010.0,44.12,44.21,44.06,44.16,1261010.0
2022-04-05 09:30:00,44.05,44.59,44.02,44.47,525756.0,44.05,44.59,44.02,44.47,525756.0
2022-04-05 10:00:00,44.48,44.61,44.07,44.19,1126309.0,44.48,44.61,44.07,44.19,1126309.0
2022-04-05 10:30:00,44.18,44.6,44.15,44.58,341368.0,44.18,44.6,44.15,44.58,341368.0
2022-04-05 11:00:00,44.58,44.64,44.45,44.51,202735.0,44.58,44.64,44.45,44.51,202735.0
2022-04-05 11:30:00,44.51,44.51,44.4,44.42,286243.0,44.51,44.51,44.4,44.42,286243.0
2022-04-05 12:00:00,44.43,44.48,44.35,44.4,340325.0,44.43,44.48,44.35,44.4,340325.0
2022-04-05 12:30:00,44.4,44.43,44.32,44.35,332820.0,44.4,44.43,44.32,44.35,332820.0
2022-04-05 13:00:00,44.36,44.44,44.31,44.34,320966.0,44.36,44.44,44.31,44.34,320966.0
2022-04-05 13:30:00,44.35,44.35,44.2,44.22,160700.0,44.35,44.35,44.2,44.22,160700.0
2022-04-05 14:00:00,44.22,44.23,44.11,44.13,450485.0,44.22,44.23,44.11,44.13,450485.0
2022-04-05 14:30:00,44.13,44.15,44.03,44.08,488933.0,44.13,44.15,44.03,44.08,488933.0
2022-04-05 15:00:00,44.08,44.26,44.03,44.23,408979.0,44.08,44.26,44.03,44.23,408979.0
2022-04-05 15:30:00,44.23,44.36,44.17,44.36,1737361.0,44.23,44.36,44.17,44.36,1737361.0
2022-04-06 09:30:00,43.97,43.97,43.55,43.79,740593.0,43.97,43.97,43.55,43.79,740593.0
2022-04-06 10:00:00,43.8,43.88,43.71,43.73,504589.0,43.8,43.88,43.71,43.73,504589.0
2022-04-06 10:30:00,43.73,43.91,43.64,43.73,294020.0,43.73,43.91,43.64,43.73,294020.0
2022-04-06 11:00:00,43.74,43.92,43.61,43.89,559061.0,43.74,43.92,43.61,43.89,559061.0
2022-04-06 11:30:00,43.9,44.26,43.89,44.26,306848.0,43.9,44.26,43.89,44.26,306848.0
2022-04-06 12:00:00,44.26,44.27,44.05,44.12,214830.0,44.26,44.27,44.05,44.12,214830.0
2022-04-06 12:30:00,44.11,44.25,44.11,44.24,178464.0,44.11,44.25,44.11,44.24,178464.0
2022-04-06 13:00:00,44.25,44.34,44.17,44.25,193734.0,44.25,44.34,44.17,44.25,193734.0
2022-04-06 13:30:00,44.25,44.36,44.24,44.33,275898.0,44.25,44.36,44.24,44.33,275898.0
2022-04-06 14:00:00,44.33,44.48,44.17,44.35,428735.0,44.33,44.48,44.17,44.35,428735.0
2022-04-06 14:30:00,44.35,44.51,44.33,44.5,159170.0,44.35,44.51,44.33,44.5,159170.0
2022-04-06 15:00:00,44.51,44.66,44.31,44.33,414679.0,44.51,44.66,44.31,44.33,414679.0
2022-04-06 15:30:00,44.33,44.64,44.31,44.58,743991.0,44.33,44.64,44.31,44.58,743991.0
2022-04-07 09:30:00,44.44,44.91,44.32,44.91,353290.0,44.44,44.91,44.32,44.91,353290.0
2022-04-07 10:00:00,44.9,44.95,44.75,44.83,206613.0,44.9,44.95,44.75,44.83,206613.0
2022-04-07 10:30:00,44.83,44.95,44.74,44.83,196717.0,44.83,44.95,44.74,44.83,196717.0
2022-04-07 11:00:00,44.83,44.91,44.73,44.77,220904.0,44.83,44.91,44.73,44.77,220904.0
2022-04-07 11:30:00,44.77,44.92,44.75,44.9,200207.0,44.77,44.92,44.75,44.9,200207.0
2022-04-07 12:00:00,44.91,44.97,44.84,44.93,206721.0,44.91,44.97,44.84,44.93,206721.0
2022-04-07 12:30:00,44.92,45.03,44.85,44.89,159416.0,44.92,45.03,44.85,44.89,159416.0
2022-04-07 13:00:00,44.89,45.03,44.87,44.99,149735.0,44.89,45.03,44.87,44.99,149735.0
2022-04-07 13:30:00,45.0,45.07,44.82,44.95,253797.0,45.0,45.07,44.82,44.95,253797.0
2022-04-07 14:00:00,44.95,44.98,44.84,44.91,255808.0,44.95,44.98,44.84,44.91,255808.0
2022-04-07 14:30:00,44.9,45.08,44.86,45.07,177395.0,44.9,45.08,44.86,45.07,177395.0
2022-04-07 15:00:00,45.06,45.17,44.95,44.97,281123.0,45.06,45.17,44.95,44.97,281123.0
2022-04-07 15:30:00,44.97,45.06,44.94,44.96,1054787.0,44.97,45.06,44.94,44.96,1054787.0
2022-04-08 09:30:00,44.95,45.06,44.68,44.72,809968.0,44.95,45.06,44.68,44.72,809968.0
2022-04-08 10:00:00,44.71,44.87,44.66,44.7,219209.0,44.71,44.87,44.66,44.7,219209.0
2022-04-08 10:30:00,44.7,44.89,44.66,44.83,227573.0,44.7,44.89,44.66,44.83,227573.0
2022-04-08 11:00:00,44.84,44.97,44.7,44.97,454902.0,44.84,44.97,44.7,44.97,454902.0
2022-04-08 11:30:00,44.97,45.07,44.94,45.06,184889.0,44.97,45.07,44.94,45.06,184889.0
2022-04-08 12:00:00,45.05,45.18,44.99,45.17,177088.0,45.05,45.18,44.99,45.17,177088.0
2022-04-08 12:30:00,45.16,45.19,45.08,45.16,151200.0,45.16,45.19,45.08,45.16,151200.0
2022-04-08 13:00:00,45.16,45.24,45.15,45.19,103882.0,45.16,45.24,45.15,45.19,103882.0
2022-04-08 13:30:00,45.18,45.19,45.0,45.09,376094.0,45.18,45.19,45.0,45.09,376094.0
2022-04-08 14:00:00,45.09,45.14,44.92,44.96,507648.0,45.09,45.14,44.92,44.96,507648.0
2022-04-08 14:30:00,44.96,45.05,44.91,44.96,480186.0,44.96,45.05,44.91,44.96,480186.0
2022-04-08 15:00:00,44.97,45.01,44.9,44.95,709868.0,44.97,45.01,44.9,44.95,709868.0
2022-04-08 15:30:00,44.95,44.97,44.75,44.87,2832511.0,44.95,44.97,44.75,44.87,2832511.0
2022-04-11 09:30:00,44.7,44.91,44.59,44.64,308145.0,44.7,44.91,44.59,44.64,308145.0
2022-04-11 10:00:00,44.63,44.65,44.39,44.45,254853.0,44.63,44.65,44.39,44.45,254853.0
2022-04-11 10:30:00,44.45,44.51,44.35,44.45,212799.0,44.45,44.51,44.35,44.45,212799.0
2022-04-11 11:00:00,44.45,44.59,44.37,44.55,219237.0,44.45,44.59,44.37,44.55,219237.0
2022-04-11 11:30:00,44.55,44.59,44.43,44.45,185517.0,44.55,44.59,44.43,44.45,185517.0
2022-04-11 12:00:00,44.44,44.46,44.37,44.38,129874.0,44.44,44.46,44.37,44.38,129874.0
2022-04-11 12:30:00,44.38,44.48,44.33,44.48,171187.0,44.38,44.48,44.33,44.48,171187.0
2022-04-11 13:00:00,44.49,44.52,44.42,44.43,160331.0,44.49,44.52,44.42,44.43,160331.0
2022-04-11 13:30:00,44.44,44.5,44.36,44.4,214939.0,44.44,44.5,44.36,44.4,214939.0
2022-04-11 14:00:00,44.41,44.43,44.29,44.37,182073.0,44.41,44.43,44.29,44.37,182073.0
2022-04-11 14:30:00,44.36,44.51,44.31,44.47,165904.0,44.36,44.51,44.31,44.47,165904.0
2022-04-11 15:00:00,44.46,44.5,44.33,44.35,208912.0,44.46,44.5,44.33,44.35,208912.0
2022-04-11 15:30:00,44.34,44.35,44.15,44.24,1017723.0,44.34,44.35,44.15,44.24,1017723.0
2022-04-12 09:30:00,44.22,44.48,44.05,44.27,251871.0,44.22,44.48,44.05,44.27,251871.0
2022-04-12 10:00:00,44.26,44.3,44.09,44.23,181484.0,44.26,44.3,44.09,44.23,181484.0
2022-04-12 10:30:00,44.23,44.36,44.18,44.33,161814.0,44.23,44.36,44.18,44.33,161814.0
2022-04-12 11:00:00,44.33,44.48,44.29,44.42,193789.0,44.33,44.48,44.29,44.42,193789.0
2022-04-12 11:30:00,44.43,44.54,44.36,44.39,127109.0,44.43,44.54,44.36,44.39,127109.0
2022-04-12 12:00:00,44.38,44.39,44.21,44.23,135401.0,44.38,44.39,44.21,44.23,135401.0
2022-04-12 12:30:00,44.22,44.23,44.11,44.15,96040.0,44.22,44.23,44.11,44.15,96040.0
2022-04-12 13:00:00,44.15,44.2,44.09,44.16,171986.0,44.15,44.2,44.09,44.16,171986.0
2022-04-12 13:30:00,44.16,44.22,43.95,43.96,98938.0,44.16,44.22,43.95,43.96,98938.0
2022-04-12 14:00:00,43.96,44.0,43.81,43.82,177429.0,43.96,44.0,43.81,43.82,177429.0
2022-04-12 14:30:00,43.82,43.86,43.75,43.84,184912.0,43.82,43.86,43.75,43.84,184912.0
2022-04-12 15:00:00,43.84,43.87,43.63,43.68,191350.0,43.84,43.87,43.63,43.68,191350.0
2022-04-12 15:30:00,43.67,43.84,43.61,43.75,627633.0,43.67,43.84,43.61,43.75,627633.0
2022-04-13 09:30:00,43.86,44.11,43.83,43.86,262628.0,43.86,44.11,43.83,43.86,262628.0
2022-04-13 10:00:00,43.88,43.88,43.68,43.72,174543.0,43.88,43.88,43.68,43.72,174543.0
2022-04-13 10:30:00,43.73,43.96,43.65,43.96,532328.0,43.73,43.96,43.65,43.96,532328.0
2022-04-13 11:00:00,43.96,44.1,43.92,44.09,201978.0,43.96,44.1,43.92,44.09,201978.0
2022-04-13 11:30:00,44.09,44.15,43.96,44.0,98370.0,44.09,44.15,43.96,44.0,98370.0
2022-04-13 12:00:00,44.01,44.13,44.0,44.04,143300.0,44.01,44.13,44.0,44.04,143300.0
2022-04-13 12:30:00,44.04,44.18,44.04,44.15,124976.0,44.04,44.18,44.04,44.15,124976.0
2022-04-13 13:00:00,44.15,44.28,44.15,44.22,107494.0,44.15,44.28,44.15,44.22,107494.0
2022-04-13 13:30:00,44.23,44.37,44.19,44.35,181651.0,44.23,44.37,44.19,44.35,181651.0
2022-04-13 14:00:00,44.34,44.46,44.32,44.38,139397.0,44.34,44.46,44.32,44.38,139397.0
2022-04-13 14:30:00,44.39,44.53,44.35,44.47,127888.0,44.39,44.53,44.35,44.47,127888.0
2022-04-13 15:00:00,44.47,44.54,44.41,44.48,147241.0,44.47,44.54,44.41,44.48,147241.0
2022-04-13 15:30:00,44.49,44.52,44.38,44.43,726808.0,44.49,44.52,44.38,44.43,726808.0
2022-04-14 09:30:00,44.51,44.71,44.13,44.23,393084.0,44.51,44.71,44.13,44.23,393084.0
2022-04-14 10:00:00,44.23,44.33,44.12,44.22,194386.0,44.23,44.33,44.12,44.22,194386.0
2022-04-14 10:30:00,44.22,44.32,44.11,44.27,147003.0,44.22,44.32,44.11,44.27,147003.0
2022-04-14 11:00:00,44.27,44.31,44.12,44.19,112596.0,44.27,44.31,44.12,44.19,112596.0
2022-04-14 11:30:00,44.19,44.21,44.06,44.09,103117.0,44.19,44.21,44.06,44.09,103117.0
2022-04-14 12:00:00,44.09,44.15,44.05,44.1,105132.0,44.09,44.15,44.05,44.1,105132.0
2022-04-14 12:30:00,44.1,44.13,44.03,44.13,125084.0,44.1,44.13,44.03,44.13,125084.0
2022-04-14 13:00:00,44.13,44.24,44.08,44.23,221115.0,44.13,44.24,44.08,44.23,221115.0
2022-04-14 13:30:00,44.24,44.38,44.23,44.38,144174.0,44.24,44.38,44.23,44.38,144174.0
2022-04-14 14:00:00,44.38,44.42,44.24,44.33,147768.0,44.38,44.42,44.24,44.33,147768.0
2022-04-14 14:30:00,44.33,44.35,44.24,44.27,277973.0,44.33,44.35,44.24,44.27,277973.0
2022-04-14 15:00:00,44.27,44.46,44.27,44.39,476648.0,44.27,44.46,44.27,44.39,476648.0
2022-04-14 15:30:00,44.39,44.47,44.2,44.25,1190939.0,44.39,44.47,44.2,44.25,1190939.0
2022-04-18 09:30:00,44.13,44.57,44.02,44.03,309228.0,44.13,44.57,44.02,44.03,309228.0
2022-04-18 10:00:00,44.02,44.07,43.87,43.87,223134.0,44.02,44.07,43.87,43.87,223134.0
2022-04-18 10:30:00,43.88,43.95,43.73,43.77,168052.0,43.88,43.95,43.73,43.77,168052.0
2022-04-18 11:00:00,43.77,43.89,43.76,43.85,139057.0,43.77,43.89,43.76,43.85,139057.0
2022-04-18 11:30:00,43.84,43.89,43.73,43.77,237085.0,43.84,43.89,43.73,43.77,237085.0
2022-04-18 12:00:00,43.77,43.78,43.61,43.66,108029.0,43.77,43.78,43.61,43.66,108029.0
2022-04-18 12:30:00,43.66,43.68,43.58,43.66,150083.0,43.66,43.68,43.58,43.66,150083.0
2022-04-18 13:00:00,43.67,43.76,43.63,43.76,128799.0,43.67,43.76,43.63,43.76,128799.0
2022-04-18 13:30:00,43.75,43.99,43.74,43.94,172961.0,43.75,43.99,43.74,43.94,172961.0
2022-04-18 14:00:00,43.94,43.95,43.77,43.83,171667.0,43.94,43.95,43.77,43.83,171667.0
2022-04-18 14:30:00,43.83,43.88,43.8,43.82,136850.0,43.83,43.88,43.8,43.82,136850.0
2022-04-18 15:00:00,43.82,43.84,43.69,43.7,206663.0,43.82,43.84,43.69,43.7,206663.0
2022-04-18 15:30:00,43.7,43.75,43.55,43.75,655850.0,43.7,43.75,43.55,43.75,655850.0
2022-04-19 09:30:00,43.92,45.4,43.83,45.33,919019.0,43.92,45.4,43.83,45.33,919019.0
2022-04-19 10:00:00,45.33,45.84,45.28,45.8,750445.0,45.33,45.84,45.28,45.8,750445.0
2022-04-19 10:30:00,45.8,45.81,45.54,45.65,344080.0,45.8,45.81,45.54,45.65,344080.0
2022-04-19 11:00:00,45.65,45.85,45.6,45.79,345015.0,45.65,45.85,45.6,45.79,345015.0
2022-04-19 11:30:00,45.8,45.92,45.74,45.79,326791.0,45.8,45.92,45.74,45.79,326791.0
2022-04-19 12:00:00,45.79,45.95,45.78,45.87,225062.0,45.79,45.95,45.78,45.87,225062.0
2022-04-19 12:30:00,45.86,45.9,45.71,45.73,291087.0,45.86,45.9,45.71,45.73,291087.0
2022-04-19 13:00:00,45.73,45.74,45.6,45.63,326602.0,45.73,45.74,45.6,45.63,326602.0
2022-04-19 13:30:00,45.63,45.67,45.45,45.58,530106.0,45.63,45.67,45.45,45.58,530106.0
2022-04-19 14:00:00,45.59,45.66,45.45,45.47,264655.0,45.59,45.66,45.45,45.47,264655.0
2022-04-19 14:30:00,45.48,45.68,45.47,45.64,320281.0,45.48,45.68,45.47,45.64,320281.0
2022-04-19 15:00:00,45.63,45.8,45.63,45.71,316229.0,45.63,45.8,45.63,45.71,316229.0
2022-04-19 15:30:00,45.72,45.77,45.63,45.72,1458174.0,45.72,45.77,45.63,45.72,1458174.0
2022-04-20 09:30:00,45.93,46.58,45.62,46.52,1040002.0,45.93,46.58,45.62,46.52,1040002.0
2022-04-20 10:00:00,46.5,47.12,46.48,47.05,1263811.0,46.5,47.12,46.48,47.05,1263811.0
2022-04-20 10:30:00,47.05,47.31,46.97,47.25,761980.0,47.05,47.31,46.97,47.25,761980.0
2022-04-20 11:00:00,47.24,47.25,47.04,47.23,921043.0,47.24,47.25,47.04,47.23,921043.0
2022-04-20 11:30:00,47.23,47.42,47.16,47.36,1022077.0,47.23,47.42,47.16,47.36,1022077.0
2022-04-20 12:00:00,47.36,47.5,47.02,47.08,866012.0,47.36,47.5,47.02,47.08,866012.0
2022-04-20 12:30:00,47.08,47.39,47.05,47.29,414553.0,47.08,47.39,47.05,47.29,414553.0
2022-04-20 13:00:00,47.29,47.31,47.08,47.11,343105.0,47.29,47.31,47.08,47.11,343105.0
2022-04-20 13:30:00,47.11,47.22,47.05,47.2,325596.0,47.11,47.22,47.05,47.2,325596.0
2022-04-20 14:00:00,47.2,47.21,46.94,46.96,383219.0,47.2,47.21,46.94,46.96,383219.0
2022-04-20 14:30:00,46.97,47.0,46.78,46.84,287869.0,46.97,47.0,46.78,46.84,287869.0
2022-04-20 15:00:00,46.84,47.28,46.83,47.16,844702.0,46.84,47.28,46.83,47.16,844702.0
2022-04-20 15:30:00,47.16,47.19,47.0,47.1,1715912.0,47.16,47.19,47.0,47.1,1715912.0
2022-04-21 09:30:00,47.33,47.38,46.98,47.24,1176857.0,47.33,47.38,46.98,47.24,1176857.0
2022-04-21 10:00:00,47.23,47.25,46.81,46.97,367756.0,47.23,47.25,46.81,46.97,367756.0
2022-04-21 10:30:00,46.98,47.0,46.82,46.91,368948.0,46.98,47.0,46.82,46.91,368948.0
2022-04-21 11:00:00,46.91,46.99,46.82,46.88,302399.0,46.91,46.99,46.82,46.88,302399.0
2022-04-21 11:30:00,46.88,46.93,46.64,46.72,242093.0,46.88,46.93,46.64,46.72,242093.0
2022-04-21 12:00:00,46.72,46.76,46.56,46.7,226622.0,46.72,46.76,46.56,46.7,226622.0
2022-04-21 12:30:00,46.7,46.81,46.57,46.57,173177.0,46.7,46.81,46.57,46.57,173177.0
2022-04-21 13:00:00,46.58,46.73,46.53,46.7,276007.0,46.58,46.73,46.53,46.7,276007.0
2022-04-21 13:30:00,46.7,46.82,46.66,46.72,175311.0,46.7,46.82,46.66,46.72,175311.0
2022-04-21 14:00:00,46.72,46.74,46.58,46.62,354227.0,46.72,46.74,46.58,46.62,354227.0
2022-04-21 14:30:00,46.61,46.73,46.48,46.53,357776.0,46.61,46.73,46.48,46.53,357776.0
2022-04-21 15:00:00,46.53,46.69,46.45,46.66,808115.0,46.53,46.69,46.45,46.66,808115.0
2022-04-21 15:30:00,46.66,46.66,46.26,46.32,1332913.0,46.66,46.66,46.26,46.32,1332913.0
2022-04-22 09:30:00,45.8,45.97,44.63,44.7,903008.0,45.8,45.97,44.63,44.7,903008.0
2022-04-22 10:00:00,44.69,44.69,44.3,44.32,594205.0,44.69,44.69,44.3,44.32,594205.0
2022-04-22 10:30:00,44.3,44.47,44.09,44.27,518403.0,44.3,44.47,44.09,44.27,518403.0
2022-04-22 11:00:00,44.27,44.48,43.97,44.48,476816.0,44.27,44.48,43.97,44.48,476816.0
2022-04-22 11:30:00,44.48,44.49,44.08,44.16,389300.0,44.48,44.49,44.08,44.16,389300.0
2022-04-22 12:00:00,44.16,44.23,44.05,44.22,241564.0,44.16,44.23,44.05,44.22,241564.0
2022-04-22 12:30:00,44.21,44.28,44.04,44.06,242619.0,44.21,44.28,44.04,44.06,242619.0
2022-04-22 13:00:00,44.07,44.19,43.98,44.18,401006.0,44.07,44.19,43.98,44.18,401006.0
2022-04-22 13:30:00,44.19,44.19,43.83,43.86,442302.0,44.19,44.19,43.83,43.86,442302.0
2022-04-22 14:00:00,43.87,43.97,43.75,43.95,592827.0,43.87,43.97,43.75,43.95,592827.0
2022-04-22 14:30:00,43.95,44.03,43.72,43.77,504495.0,43.95,44.03,43.72,43.77,504495.0
2022-04-22 15:00:00,43.77,44.13,43.74,44.04,683683.0,43.77,44.13,43.74,44.04,683683.0
2022-04-22 15:30:00,44.04,44.29,43.79,43.9,3012047.0,44.04,44.29,43.79,43.9,3012047.0
2022-04-25 09:30:00,43.76,44.29,43.59,43.63,1042946.0,43.76,44.29,43.59,43.63,1042946.0
2022-04-25 10:00:00,43.62,44.05,43.59,43.95,475381.0,43.62,44.05,43.59,43.95,475381.0
2022-04-25 10:30:00,43.94,44.27,43.88,43.98,806062.0,43.94,44.27,43.88,43.98,806062.0
2022-04-25 11:00:00,43.97,44.12,43.86,44.04,556257.0,43.97,44.12,43.86,44.04,556257.0
2022-04-25 11:30:00,44.05,44.06,43.79,43.99,1066720.0,44.05,44.06,43.79,43.99,1066720.0
2022-04-25 12:00:00,43.99,44.28,43.95,44.1,481849.0,43.99,44.28,43.95,44.1,481849.0
2022-04-25 12:30:00,44.09,44.2,44.03,44.09,368624.0,44.09,44.2,44.03,44.09,368624.0
2022-04-25 13:00:00,44.1,44.27,43.95,44.16,454536.0,44.1,44.27,43.95,44.16,454536.0
2022-04-25 13:30:00,44.16,44.35,44.11,44.18,536119.0,44.16,44.35,44.11,44.18,536119.0
2022-04-25 14:00:00,44.18,44.48,44.08,44.47,407913.0,44.18,44.48,44.08,44.47,407913.0
2022-04-25 14:30:00,44.47,44.53,44.4,44.42,362385.0,44.47,44.53,44.4,44.42,362385.0
2022-04-25 15:00:00,44.41,44.65,44.25,44.61,543965.0,44.41,44.65,44.25,44.61,543965.0
2022-04-25 15:30:00,44.61,44.78,44.51,44.6,1412659.0,44.61,44.78,44.51,44.6,1412659.0
2022-04-26 09:30:00,44.11,44.17,43.43,43.65,1043129.0,44.11,44.17,43.43,43.65,1043129.0
2022-04-26 10:00:00,43.64,43.87,43.22,43.37,751834.0,43.64,43.87,43.22,43.37,751834.0
2022-04-26 10:30:00,43.36,43.41,43.09,43.13,700046.0,43.36,43.41,43.09,43.13,700046.0
2022-04-26 11:00:00,43.13,43.41,43.03,43.3,422297.0,43.13,43.41,43.03,43.3,422297.0
2022-04-26 11:30:00,43.3,43.31,42.98,43.1,1343584.0,43.3,43.31,42.98,43.1,1343584.0
2022-04-26 12:00:00,43.1,43.33,43.02,43.3,626859.0,43.1,43.33,43.02,43.3,626859.0
2022-04-26 12:30:00,43.3,43.36,43.11,43.21,1061427.0,43.3,43.36,43.11,43.21,1061427.0
2022-04-26 13:00:00,43.22,43.23,42.92,42.95,465591.0,43.22,43.23,42.92,42.95,465591.0
2022-04-26 13:30:00,42.94,42.97,42.8,42.91,499816.0,42.94,42.97,42.8,42.91,499816.0
2022-04-26 14:00:00,42.91,43.05,42.85,42.94,375810.0,42.91,43.05,42.85,42.94,375810.0
2022-04-26 14:30:00,42.93,42.97,42.77,42.9,710793.0,42.93,42.97,42.77,42.9,710793.0
2022-04-26 15:00:00,42.89,42.99,42.66,42.66,1244026.0,42.89,42.99,42.66,42.66,1244026.0
2022-04-26 15:30:00,42.66,42.78,42.54,42.57,2059091.0,42.66,42.78,42.54,42.57,2059091.0
2022-04-27 09:30:00,43.55,44.85,43.12,43.25,2785100.0,43.55,44.85,43.12,43.25,2785100.0
2022-04-27 10:00:00,43.21,43.72,43.0,43.11,1118516.0,43.21,43.72,43.0,43.11,1118516.0
2022-04-27 10:30:00,43.12,43.37,42.86,43.26,814732.0,43.12,43.37,42.86,43.26,814732.0
2022-04-27 11:00:00,43.25,43.68,43.25,43.61,724570.0,43.25,43.68,43.25,43.61,724570.0
2022-04-27 11:30:00,43.63,43.97,43.5,43.69,474108.0,43.63,43.97,43.5,43.69,474108.0
2022-04-27 12:00:00,43.7,43.89,43.47,43.89,644521.0,43.7,43.89,43.47,43.89,644521.0
2022-04-27 12:30:00,43.86,43.9,43.72,43.75,367878.0,43.86,43.9,43.72,43.75,367878.0
2022-04-27 13:00:00,43.77,43.82,43.44,43.66,657419.0,43.77,43.82,43.44,43.66,657419.0
2022-04-27 13:30:00,43.68,43.79,43.58,43.67,357701.0,43.68,43.79,43.58,43.67,357701.0
2022-04-27 14:00:00,43.66,43.72,43.47,43.65,420348.0,43.66,43.72,43.47,43.65,420348.0
2022-04-27 14:30:00,43.64,43.77,43.41,43.51,532339.0,43.64,43.77,43.41,43.51,532339.0
2022-04-27 15:00:00,43.5,43.53,43.18,43.31,789734.0,43.5,43.53,43.18,43.31,789734.0
2022-04-27 15:30:00,43.32,43.41,42.9,43.07,2008956.0,43.32,43.41,42.9,43.07,2008956.0
2022-04-28 09:30:00,43.44,43.61,42.53,42.71,668530.0,43.44,43.61,42.53,42.71,668530.0
2022-04-28 10:00:00,42.71,42.79,42.46,42.66,392144.0,42.71,42.79,42.46,42.66,392144.0
2022-04-28 10:30:00,42.66,42.7,42.11,42.41,454097.0,42.66,42.7,42.11,42.41,454097.0
2022-04-28 11:00:00,42.43,42.44,42.2,42.34,425770.0,42.43,42.44,42.2,42.34,425770.0
2022-04-28 11:30:00,42.35,42.41,42.02,42.04,353064.0,42.35,42.41,42.02,42.04,353064.0
2022-04-28 12:00:00,42.03,42.52,42.0,42.51,328876.0,42.03,42.52,42.0,42.51,328876.0
2022-04-28 12:30:00,42.52,42.76,42.48,42.69,444292.0,42.52,42.76,42.48,42.69,444292.0
2022-04-28 13:00:00,42.7,42.82,42.63,42.81,262940.0,42.7,42.82,42.63,42.81,262940.0
2022-04-28 13:30:00,42.81,43.02,42.78,42.83,381216.0,42.81,43.02,42.78,42.83,381216.0
2022-04-28 14:00:00,42.83,42.88,42.73,42.8,449336.0,42.83,42.88,42.73,42.8,449336.0
2022-04-28 14:30:00,42.81,42.9,42.75,42.85,398361.0,42.81,42.9,42.75,42.85,398361.0
2022-04-28 15:00:00,42.85,42.92,42.73,42.83,524580.0,42.85,42.92,42.73,42.83,524580.0
2022-04-28 15:30:00,42.84,42.86,42.62,42.74,1720054.0,42.84,42.86,42.62,42.74,1720054.0
2022-04-29 09:30:00,42.52,42.74,42.14,42.62,1445304.0,42.52,42.74,42.14,42.62,1445304.0
2022-04-29 10:00:00,42.63,42.98,42.5,42.65,819149.0,42.63,42.98,42.5,42.65,819149.0
2022-04-29 10:30:00,42.64,42.7,42.48,42.63,639748.0,42.64,42.7,42.48,42.63,639748.0
2022-04-29 11:00:00,42.62,42.82,42.58,42.73,359168.0,42.62,42.82,42.58,42.73,359168.0
2022-04-29 11:30:00,42.71,42.78,42.65,42.72,291869.0,42.71,42.78,42.65,42.72,291869.0
2022-04-29 12:00:00,42.71,42.72,42.51,42.61,261066.0,42.71,42.72,42.51,42.61,261066.0
2022-04-29 12:30:00,42.6,42.64,42.5,42.59,2707027.0,42.6,42.64,42.5,42.59,2707027.0
2022-04-29 13:00:00,42.58,42.81,42.57,42.73,501968.0,42.58,42.81,42.57,42.73,501968.0
2022-04-29 13:30:00,42.72,42.83,42.59,42.67,317867.0,42.72,42.83,42.59,42.67,317867.0
2022-04-29 14:00:00,42.66,42.68,42.5,42.6,229647.0,42.66,42.68,42.5,42.6,229647.0
2022-04-29 14:30:00,42.59,42.6,42.31,42.34,303201.0,42.59,42.6,42.31,42.34,303201.0
2022-04-29 15:00:00,42.34,42.41,42.13,42.15,551873.0,42.34,42.41,42.13,42.15,551873.0
2022-04-29 15:30:00,42.16,42.32,41.95,42.08,2387400.0,42.16,42.32,41.95,42.08,2387400.0
2022-05-02 09:30:00,42.36,42.65,41.8,41.87,467433.0,42.36,42.65,41.8,41.87,467433.0
2022-05-02 10:00:00,41.89,42.24,41.71,42.13,447425.0,41.89,42.24,41.71,42.13,447425.0
2022-05-02 10:30:00,42.12,42.23,41.77,41.8,257700.0,42.12,42.23,41.77,41.8,257700.0
2022-05-02 11:00:00,41.8,41.82,41.46,41.67,287108.0,41.8,41.82,41.46,41.67,287108.0
2022-05-02 11:30:00,41.67,41.78,41.46,41.53,407411.0,41.67,41.78,41.46,41.53,407411.0
2022-05-02 12:00:00,41.55,41.63,41.32,41.52,364493.0,41.55,41.63,41.32,41.52,364493.0
2022-05-02 12:30:00,41.52,41.54,41.19,41.2,362906.0,41.52,41.54,41.19,41.2,362906.0
2022-05-02 13:00:00,41.21,41.41,41.14,41.3,336469.0,41.21,41.41,41.14,41.3,336469.0
2022-05-02 13:30:00,41.3,41.35,40.99,41.05,358564.0,41.3,41.35,40.99,41.05,358564.0
2022-05-02 14:00:00,41.05,41.21,40.8,40.95,381540.0,41.05,41.21,40.8,40.95,381540.0
2022-05-02 14:30:00,40.95,41.0,40.78,40.84,414210.0,40.95,41.0,40.78,40.84,414210.0
2022-05-02 15:00:00,40.84,41.41,40.83,41.39,738580.0,40.84,41.41,40.83,41.39,738580.0
2022-05-02 15:30:00,41.39,41.65,41.35,41.63,1731412.0,41.39,41.65,41.35,41.63,1731412.0
2022-05-03 09:30:00,41.5,42.27,41.5,42.03,563881.0,41.5,42.27,41.5,42.03,563881.0
2022-05-03 10:00:00,42.03,42.19,41.89,42.15,334585.0,42.03,42.19,41.89,42.15,334585.0
2022-05-03 10:30:00,42.17,42.21,41.84,41.91,262956.0,42.17,42.21,41.84,41.91,262956.0
2022-05-03 11:00:00,41.91,42.26,41.88,42.13,319185.0,41.91,42.26,41.88,42.13,319185.0
2022-05-03 11:30:00,42.14,42.26,42.1,42.22,282452.0,42.14,42.26,42.1,42.22,282452.0
2022-05-03 12:00:00,42.22,42.25,42.0,42.03,270334.0,42.22,42.25,42.0,42.03,270334.0
2022-05-03 12:30:00,42.02,42.11,41.93,42.0,249225.0,42.02,42.11,41.93,42.0,249225.0
2022-05-03 13:00:00,42.02,42.12,41.91,41.96,215137.0,42.02,42.12,41.91,41.96,215137.0
2022-05-03 13:30:00,41.97,42.08,41.93,42.08,232707.0,41.97,42.08,41.93,42.08,232707.0
2022-05-03 14:00:00,42.06,42.1,41.74,41.79,272506.0,42.06,42.1,41.74,41.79,272506.0
2022-05-03 14:30:00,41.79,42.02,41.77,42.01,211604.0,41.79,42.02,41.77,42.01,211604.0
2022-05-03 15:00:00,42.02,42.06,41.81,41.86,256124.0,42.02,42.06,41.81,41.86,256124.0
2022-05-03 15:30:00,41.85,41.9,41.64,41.77,1226147.0,41.85,41.9,41.64,41.77,1226147.0
2022-05-04 09:30:00,41.78,41.84,41.48,41.51,299146.0,41.78,41.84,41.48,41.51,299146.0
2022-05-04 10:00:00,41.5,41.95,41.46,41.87,225648.0,41.5,41.95,41.46,41.87,225648.0
2022-05-04 10:30:00,41.86,41.94,41.76,41.86,191242.0,41.86,41.94,41.76,41.86,191242.0
2022-05-04 11:00:00,41.85,41.89,41.71,41.81,127644.0,41.85,41.89,41.71,41.81,127644.0
2022-05-04 11:30:00,41.83,41.83,41.69,41.69,119234.0,41.83,41.83,41.69,41.69,119234.0
2022-05-04 12:00:00,41.7,41.8,41.69,41.79,262278.0,41.7,41.8,41.69,41.79,262278.0
2022-05-04 12:30:00,41.79,41.85,41.76,41.84,174975.0,41.79,41.85,41.76,41.84,174975.0
2022-05-04 13:00:00,41.84,41.88,41.72,41.76,143379.0,41.84,41.88,41.72,41.76,143379.0
2022-05-04 13:30:00,41.75,41.83,41.66,41.79,115219.0,41.75,41.83,41.66,41.79,115219.0
2022-05-04 14:00:00,41.79,41.88,41.5,41.82,258832.0,41.79,41.88,41.5,41.82,258832.0
2022-05-04 14:30:00,41.82,42.41,41.4,42.37,553196.0,41.82,42.41,41.4,42.37,553196.0
2022-05-04 15:00:00,42.39,42.68,42.36,42.68,412542.0,42.39,42.68,42.36,42.68,412542.0
2022-05-04 15:30:00,42.68,42.9,42.66,42.76,1173983.0,42.68,42.9,42.66,42.76,1173983.0
2022-05-05 09:30:00,42.47,42.93,42.45,42.7,361259.0,42.47,42.93,42.45,42.7,361259.0
2022-05-05 10:00:00,42.7,42.7,42.29,42.35,484238.0,42.7,42.7,42.29,42.35,484238.0
2022-05-05 10:30:00,42.34,42.52,42.12,42.26,435734.0,42.34,42.52,42.12,42.26,435734.0
2022-05-05 11:00:00,42.26,42.31,42.0,42.23,367990.0,42.26,42.31,42.0,42.23,367990.0
2022-05-05 11:30:00,42.23,42.39,41.97,41.98,327778.0,42.23,42.39,41.97,41.98,327778.0
2022-05-05 12:00:00,41.96,42.2,41.84,42.13,208584.0,41.96,42.2,41.84,42.13,208584.0
2022-05-05 12:30:00,42.13,42.22,41.91,42.11,273328.0,42.13,42.22,41.91,42.11,273328.0
2022-05-05 13:00:00,42.12,42.29,42.05,42.23,363102.0,42.12,42.29,42.05,42.23,363102.0
2022-05-05 13:30:00,42.23,42.34,42.05,42.08,335867.0,42.23,42.34,42.05,42.08,335867.0
2022-05-05 14:00:00,42.07,42.3,41.96,41.97,358748.0,42.07,42.3,41.96,41.97,358748.0
2022-05-05 14:30:00,41.97,42.21,41.9,42.1,453306.0,41.97,42.21,41.9,42.1,453306.0
2022-05-05 15:00:00,42.1,42.11,41.67,41.75,584344.0,42.1,42.11,41.67,41.75,584344.0
2022-05-05 15:30:00,41.74,42.04,41.57,42.04,2608342.0,41.74,42.04,41.57,42.04,2608342.0
2022-05-06 09:30:00,41.84,41.91,40.87,40.89,389894.0,41.84,41.91,40.87,40.89,389894.0
2022-05-06 10:00:00,40.9,41.18,40.62,40.92,473148.0,40.9,41.18,40.62,40.92,473148.0
2022-05-06 10:30:00,40.94,41.36,40.74,41.3,400610.0,40.94,41.36,40.74,41.3,400610.0
2022-05-06 11:00:00,41.29,41.5,41.07,41.32,505207.0,41.29,41.5,41.07,41.32,505207.0
2022-05-06 11:30:00,41.33,41.4,41.03,41.09,505331.0,41.33,41.4,41.03,41.09,505331.0
2022-05-06 12:00:00,41.08,41.27,40.91,41.13,270984.0,41.08,41.27,40.91,41.13,270984.0
2022-05-06 12:30:00,41.14,41.23,40.87,41.21,338577.0,41.14,41.23,40.87,41.21,338577.0
2022-05-06 13:00:00,41.22,41.24,40.95,41.08,214736.0,41.22,41.24,40.95,41.08,214736.0
2022-05-06 13:30:00,41.08,41.13,40.86,40.89,241085.0,41.08,41.13,40.86,40.89,241085.0
2022-05-06 14:00:00,40.88,40.91,40.7,40.74,254929.0,40.88,40.91,40.7,40.74,254929.0
2022-05-06 14:30:00,40.73,40.96,40.69,40.83,416742.0,40.73,40.96,40.69,40.83,416742.0
2022-05-06 15:00:00,40.84,40.86,40.62,40.73,369690.0,40.84,40.86,40.62,40.73,369690.0
2022-05-06 15:30:00,40.74,41.02,40.73,40.86,1820573.0,40.74,41.02,40.73,40.86,1820573.0
2022-05-09 09:30:00,40.26,40.31,39.64,40.06,969183.0,40.26,40.31,39.64,40.06,969183.0
2022-05-09 10:00:00,40.07,40.07,39.25,39.27,371502.0,40.07,40.07,39.25,39.27,371502.0
2022-05-09 10:30:00,39.27,39.4,39.12,39.31,519786.0,39.27,39.4,39.12,39.31,519786.0
2022-05-09 11:00:00,39.32,39.34,38.85,38.95,534579.0,39.32,39.34,38.85,38.95,534579.0
2022-05-09 11:30:00,38.94,39.06,38.84,38.98,487011.0,38.94,39.06,38.84,38.98,487011.0
2022-05-09 12:00:00,38.97,39.22,38.86,39.07,351642.0,38.97,39.22,38.86,39.07,351642.0
2022-05-09 12:30:00,39.07,39.13,38.75,38.79,353455.0,39.07,39.13,38.75,38.79,353455.0
2022-05-09 13:00:00,38.78,38.87,38.6,38.85,499258.0,38.78,38.87,38.6,38.85,499258.0
2022-05-09 13:30:00,38.84,38.9,38.62,38.68,544391.0,38.84,38.9,38.62,38.68,544391.0
2022-05-09 14:00:00,38.67,38.77,38.41,38.45,472574.0,38.67,38.77,38.41,38.45,472574.0
2022-05-09 14:30:00,38.45,38.6,38.3,38.55,649218.0,38.45,38.6,38.3,38.55,649218.0
2022-05-09 15:00:00,38.56,38.61,38.24,38.27,677626.0,38.56,38.61,38.24,38.27,677626.0
2022-05-09 15:30:00,38.27,38.3,37.98,38.29,2715365.0,38.27,38.3,37.98,38.29,2715365.0
2022-05-10 09:30:00,38.69,39.02,38.28,38.64,714461.0,38.69,39.02,38.28,38.64,714461.0
2022-05-10 10:00:00,38.64,38.84,38.53,38.66,491515.0,38.64,38.84,38.53,38.66,491515.0
2022-05-10 10:30:00,38.66,38.71,38.21,38.36,448277.0,38.66,38.71,38.21,38.36,448277.0
2022-05-10 11:00:00,38.35,38.47,37.99,38.07,848987.0,38.35,38.47,37.99,38.07,848987.0
2022-05-10 11:30:00,38.08,38.29,37.99,38.28,681813.0,38.08,38.29,37.99,38.28,681813.0
2022-05-10 12:00:00,38.28,38.44,38.19,38.29,320784.0,38.28,38.44,38.19,38.29,320784.0
2022-05-10 12:30:00,38.29,38.44,38.1,38.29,358529.0,38.29,38.44,38.1,38.29,358529.0
2022-05-10 13:00:00,38.29,38.67,38.27,38.66,319725.0,38.29,38.67,38.27,38.66,319725.0
2022-05-10 13:30:00,38.7,39.11,38.68,39.11,511614.0,38.7,39.11,38.68,39.11,511614.0
2022-05-10 14:00:00,39.11,39.24,38.79,38.87,547820.0,39.11,39.24,38.79,38.87,547820.0
2022-05-10 14:30:00,38.88,38.94,38.71,38.82,365135.0,38.88,38.94,38.71,38.82,365135.0
2022-05-10 15:00:00,38.82,38.95,38.62,38.69,406430.0,38.82,38.95,38.62,38.69,406430.0
2022-05-10 15:30:00,38.69,38.7,38.49,38.66,1593334.0,38.69,38.7,38.49,38.66,1593334.0
2022-05-11 09:30:00,38.55,39.36,38.34,39.34,805070.0,38.55,39.36,38.34,39.34,805070.0
2022-05-11 10:00:00,39.33,39.34,38.89,39.27,463224.0,39.33,39.34,38.89,39.27,463224.0
2022-05-11 10:30:00,39.25,39.37,39.09,39.27,482021.0,39.25,39.37,39.09,39.27,482021.0
2022-05-11 11:00:00,39.27,39.54,39.23,39.51,431040.0,39.27,39.54,39.23,39.51,431040.0
2022-05-11 11:30:00,39.51,39.65,39.42,39.46,312776.0,39.51,39.65,39.42,39.46,312776.0
2022-05-11 12:00:00,39.47,39.51,39.25,39.27,406307.0,39.47,39.51,39.25,39.27,406307.0
2022-05-11 12:30:00,39.26,39.46,39.19,39.21,688166.0,39.26,39.46,39.19,39.21,688166.0
2022-05-11 13:00:00,39.2,39.2,39.02,39.07,403437.0,39.2,39.2,39.02,39.07,403437.0
2022-05-11 13:30:00,39.07,39.19,38.8,38.84,500839.0,39.07,39.19,38.8,38.84,500839.0
2022-05-11 14:00:00,38.86,39.17,38.85,39.05,642315.0,38.86,39.17,38.85,39.05,642315.0
2022-05-11 14:30:00,39.04,39.31,38.98,39.0,425629.0,39.04,39.31,38.98,39.0,425629.0
2022-05-11 15:00:00,39.0,39.05,38.8,38.89,661768.0,39.0,39.05,38.8,38.89,661768.0
2022-05-11 15:30:00,38.9,38.96,38.65,38.76,1413466.0,38.9,38.96,38.65,38.76,1413466.0
2022-05-12 09:30:00,38.57,38.81,38.15,38.18,680509.0,38.57,38.81,38.15,38.18,680509.0
2022-05-12 10:00:00,38.16,38.71,38.02,38.54,670133.0,38.16,38.71,38.02,38.54,670133.0
2022-05-12 10:30:00,38.55,38.9,38.53,38.9,580097.0,38.55,38.9,38.53,38.9,580097.0
2022-05-12 11:00:00,38.9,39.0,38.75,38.75,286715.0,38.9,39.0,38.75,38.75,286715.0
2022-05-12 11:30:00,38.76,38.86,38.36,38.52,374957.0,38.76,38.86,38.36,38.52,374957.0
2022-05-12 12:00:00,38.51,38.64,38.37,38.62,342052.0,38.51,38.64,38.37,38.62,342052.0
2022-05-12 12:30:00,38.63,38.79,38.57,38.64,241647.0,38.63,38.79,38.57,38.64,241647.0
2022-05-12 13:00:00,38.64,38.68,38.49,38.57,279795.0,38.64,38.68,38.49,38.57,279795.0
2022-05-12 13:30:00,38.57,38.61,38.38,38.47,427951.0,38.57,38.61,38.38,38.47,427951.0
2022-05-12 14:00:00,38.47,38.54,38.4,38.43,417113.0,38.47,38.54,38.4,38.43,417113.0
2022-05-12 14:30:00,38.42,38.43,38.2,38.23,358238.0,38.42,38.43,38.2,38.23,358238.0
2022-05-12 15:00:00,38.23,38.55,38.16,38.4,533794.0,38.23,38.55,38.16,38.4,533794.0
2022-05-12 15:30:00,38.39,38.81,38.38,38.81,1514346.0,38.39,38.81,38.38,38.81,1514346.0
2022-05-13 09:30:00,39.16,39.55,39.11,39.5,467783.0,39.16,39.55,39.11,39.5,467783.0
2022-05-13 10:00:00,39.51,39.7,39.38,39.64,551194.0,39.51,39.7,39.38,39.64,551194.0
2022-05-13 10:30:00,39.64,39.75,39.49,39.72,241235.0,39.64,39.75,39.49,39.72,241235.0
2022-05-13 11:00:00,39.71,39.74,39.49,39.71,306996.0,39.71,39.74,39.49,39.71,306996.0
2022-05-13 11:30:00,39.72,39.85,39.61,39.82,606307.0,39.72,39.85,39.61,39.82,606307.0
2022-05-13 12:00:00,39.82,39.92,39.71,39.77,371577.0,39.82,39.92,39.71,39.77,371577.0
2022-05-13 12:30:00,39.78,39.82,39.58,39.73,387862.0,39.78,39.82,39.58,39.73,387862.0
2022-05-13 13:00:00,39.73,39.81,39.67,39.71,336839.0,39.73,39.81,39.67,39.71,336839.0
2022-05-13 13:30:00,39.71,39.73,39.45,39.46,136336.0,39.71,39.73,39.45,39.46,136336.0
2022-05-13 14:00:00,39.45,39.46,39.27,39.43,459693.0,39.45,39.46,39.27,39.43,459693.0
2022-05-13 14:30:00,39.43,39.67,39.4,39.64,335746.0,39.43,39.67,39.4,39.64,335746.0
2022-05-13 15:00:00,39.63,39.75,39.61,39.7,264962.0,39.63,39.75,39.61,39.7,264962.0
2022-05-13 15:30:00,39.69,39.72,39.46,39.65,1062554.0,39.69,39.72,39.46,39.65,1062554.0
2022-05-16 09:30:00,39.43,39.89,39.4,39.45,408766.0,39.43,39.89,39.4,39.45,408766.0
2022-05-16 10:00:00,39.44,39.87,39.34,39.86,193373.0,39.44,39.87,39.34,39.86,193373.0
2022-05-16 10:30:00,39.86,39.87,39.53,39.57,302669.0,39.86,39.87,39.53,39.57,302669.0
2022-05-16 11:00:00,39.57,39.72,39.48,39.72,356873.0,39.57,39.72,39.48,39.72,356873.0
2022-05-16 11:30:00,39.72,39.82,39.63,39.76,144456.0,39.72,39.82,39.63,39.76,144456.0
2022-05-16 12:00:00,39.76,39.8,39.6,39.68,427524.0,39.76,39.8,39.6,39.68,427524.0
2022-05-16 12:30:00,39.68,39.71,39.59,39.68,177646.0,39.68,39.71,39.59,39.68,177646.0
2022-05-16 13:00:00,39.68,39.85,39.65,39.82,128221.0,39.68,39.85,39.65,39.82,128221.0
2022-05-16 13:30:00,39.83,39.89,39.78,39.87,159360.0,39.83,39.89,39.78,39.87,159360.0
2022-05-16 14:00:00,39.87,40.03,39.82,40.01,248414.0,39.87,40.03,39.82,40.01,248414.0
2022-05-16 14:30:00,40.02,40.06,39.89,39.94,199737.0,40.02,40.06,39.89,39.94,199737.0
2022-05-16 15:00:00,39.94,39.96,39.83,39.87,323807.0,39.94,39.96,39.83,39.87,323807.0
2022-05-16 15:30:00,39.87,39.91,39.69,39.82,1119675.0,39.87,39.91,39.69,39.82,1119675.0
2022-05-17 09:30:00,40.51,40.6,40.25,40.45,419096.0,40.51,40.6,40.25,40.45,419096.0
2022-05-17 10:00:00,40.46,40.67,40.41,40.48,190523.0,40.46,40.67,40.41,40.48,190523.0
2022-05-17 10:30:00,40.5,40.54,40.34,40.51,202441.0,40.5,40.54,40.34,40.51,202441.0
2022-05-17 11:00:00,40.52,40.74,40.46,40.71,249304.0,40.52,40.74,40.46,40.71,249304.0
2022-05-17 11:30:00,40.71,40.78,40.68,40.73,230808.0,40.71,40.78,40.68,40.73,230808.0
2022-05-17 12:00:00,40.73,40.77,40.65,40.7,148020.0,40.73,40.77,40.65,40.7,148020.0
2022-05-17 12:30:00,40.7,40.89,40.68,40.89,291452.0,40.7,40.89,40.68,40.89,291452.0
2022-05-17 13:00:00,40.89,41.08,40.84,40.99,325194.0,40.89,41.08,40.84,40.99,325194.0
2022-05-17 13:30:00,41.0,41.24,40.97,41.18,809652.0,41.0,41.24,40.97,41.18,809652.0
2022-05-17 14:00:00,41.19,41.33,41.01,41.14,1050990.0,41.19,41.33,41.01,41.14,1050990.0
2022-05-17 14:30:00,41.15,41.5,41.08,41.31,813005.0,41.15,41.5,41.08,41.31,813005.0
2022-05-17 15:00:00,41.3,41.44,41.28,41.32,493092.0,41.3,41.44,41.28,41.32,493092.0
2022-05-17 15:30:00,41.32,41.35,41.17,41.33,1883214.0,41.32,41.35,41.17,41.33,1883214.0
2022-05-18 09:30:00,40.85,41.02,40.22,40.36,496031.0,40.85,41.02,40.22,40.36,496031.0
2022-05-18 10:00:00,40.35,40.62,40.28,40.53,396005.0,40.35,40.62,40.28,40.53,396005.0
2022-05-18 10:30:00,40.52,40.74,40.49,40.69,279797.0,40.52,40.74,40.49,40.69,279797.0
2022-05-18 11:00:00,40.68,40.74,40.62,40.68,464512.0,40.68,40.74,40.62,40.68,464512.0
2022-05-18 11:30:00,40.68,40.92,40.58,40.84,781584.0,40.68,40.92,40.58,40.84,781584.0
2022-05-18 12:00:00,40.83,40.99,40.72,40.98,683855.0,40.83,40.99,40.72,40.98,683855.0
2022-05-18 12:30:00,40.98,41.12,40.97,41.04,477844.0,40.98,41.12,40.97,41.04,477844.0
2022-05-18 13:00:00,41.03,41.11,40.8,41.08,644670.0,41.03,41.11,40.8,41.08,644670.0
2022-05-18 13:30:00,41.07,41.09,40.88,41.0,451283.0,41.07,41.09,40.88,41.0,451283.0
2022-05-18 14:00:00,40.99,41.04,40.87,40.97,743361.0,40.99,41.04,40.87,40.97,743361.0
2022-05-18 14:30:00,40.96,40.98,40.5,40.55,476557.0,40.96,40.98,40.5,40.55,476557.0
2022-05-18 15:00:00,40.53,40.59,40.22,40.25,401583.0,40.53,40.59,40.22,40.25,401583.0
2022-05-18 15:30:00,40.25,40.35,40.12,40.24,1586684.0,40.25,40.35,40.12,40.24,1586684.0
2022-05-19 09:30:00,39.73,40.25,39.49,39.69,458044.0,39.73,40.25,39.49,39.69,458044.0
2022-05-19 10:00:00,39.68,39.95,39.59,39.81,353162.0,39.68,39.95,39.59,39.81,353162.0
2022-05-19 10:30:00,39.8,39.87,39.53,39.63,382734.0,39.8,39.87,39.53,39.63,382734.0
2022-05-19 11:00:00,39.63,39.73,39.35,39.37,186901.0,39.63,39.73,39.35,39.37,186901.0
2022-05-19 11:30:00,39.38,39.76,39.36,39.48,242464.0,39.38,39.76,39.36,39.48,242464.0
2022-05-19 12:00:00,39.49,39.73,39.42,39.46,370892.0,39.49,39.73,39.42,39.46,370892.0
2022-05-19 12:30:00,39.45,39.49,39.13,39.3,316389.0,39.45,39.49,39.13,39.3,316389.0
2022-05-19 13:00:00,39.29,39.44,39.07,39.33,414470.0,39.29,39.44,39.07,39.33,414470.0
2022-05-19 13:30:00,39.34,39.56,39.23,39.51,343327.0,39.34,39.56,39.23,39.51,343327.0
2022-05-19 14:00:00,39.52,39.53,39.32,39.45,227019.0,39.52,39.53,39.32,39.45,227019.0
2022-05-19 14:30:00,39.45,39.59,39.4,39.57,271950.0,39.45,39.59,39.4,39.57,271950.0
2022-05-19 15:00:00,39.57,39.73,39.44,39.45,429732.0,39.57,39.73,39.44,39.45,429732.0
2022-05-19 15:30:00,39.43,39.59,39.37,39.47,1535161.0,39.43,39.59,39.37,39.47,1535161.0
2022-05-20 09:30:00,39.25,39.57,38.27,39.09,1200608.0,39.25,39.57,38.27,39.09,1200608.0
2022-05-20 10:00:00,39.09,39.17,38.74,38.8,880722.0,39.09,39.17,38.74,38.8,880722.0
2022-05-20 10:30:00,38.8,38.85,38.5,38.51,1482771.0,38.8,38.85,38.5,38.51,1482771.0
2022-05-20 11:00:00,38.51,38.57,38.35,38.5,924902.0,38.51,38.57,38.35,38.5,924902.0
2022-05-20 11:30:00,38.5,38.7,38.49,38.61,536224.0,38.5,38.7,38.49,38.61,536224.0
2022-05-20 12:00:00,38.61,38.75,38.48,38.62,372218.0,38.61,38.75,38.48,38.62,372218.0
2022-05-20 12:30:00,38.62,38.75,38.48,38.53,505116.0,38.62,38.75,38.48,38.53,505116.0
2022-05-20 13:00:00,38.54,38.56,38.27,38.27,478288.0,38.54,38.56,38.27,38.27,478288.0
2022-05-20 13:30:00,38.27,38.57,38.25,38.55,361272.0,38.27,38.57,38.25,38.55,361272.0
2022-05-20 14:00:00,38.55,38.57,38.3,38.36,282453.0,38.55,38.57,38.3,38.36,282453.0
2022-05-20 14:30:00,38.36,38.59,38.24,38.45,318471.0,38.36,38.59,38.24,38.45,318471.0
2022-05-20 15:00:00,38.45,38.71,38.36,38.71,379412.0,38.45,38.71,38.36,38.71,379412.0
2022-05-20 15:30:00,38.71,39.29,38.65,39.22,1748097.0,38.71,39.29,38.65,39.22,1748097.0
2022-05-23 09:30:00,39.62,40.02,39.16,39.18,648726.0,39.62,40.02,39.16,39.18,648726.0
2022-05-23 10:00:00,39.18,39.65,39.03,39.65,432979.0,39.18,39.65,39.03,39.65,432979.0
2022-05-23 10:30:00,39.65,39.77,39.51,39.72,338890.0,39.65,39.77,39.51,39.72,338890.0
2022-05-23 11:00:00,39.73,39.92,39.68,39.88,395342.0,39.73,39.92,39.68,39.88,395342.0
2022-05-23 11:30:00,39.89,39.92,39.79,39.84,129095.0,39.89,39.92,39.79,39.84,129095.0
2022-05-23 12:00:00,39.85,39.92,39.8,39.87,219368.0,39.85,39.92,39.8,39.87,219368.0
2022-05-23 12:30:00,39.88,39.93,39.76,39.83,179388.0,39.88,39.93,39.76,39.83,179388.0
2022-05-23 13:00:00,39.84,39.85,39.61,39.75,224610.0,39.84,39.85,39.61,39.75,224610.0
2022-05-23 13:30:00,39.76,39.95,39.73,39.95,162374.0,39.76,39.95,39.73,39.95,162374.0
2022-05-23 14:00:00,39.95,39.96,39.74,39.78,259533.0,39.95,39.96,39.74,39.78,259533.0
2022-05-23 14:30:00,39.79,39.83,39.66,39.7,346082.0,39.79,39.83,39.66,39.7,346082.0
2022-05-23 15:00:00,39.7,39.81,39.69,39.74,458959.0,39.7,39.81,39.69,39.74,458959.0
2022-05-23 15:30:00,39.75,39.92,39.7,39.9,1160671.0,39.75,39.92,39.7,39.9,1160671.0
2022-05-24 09:30:00,39.77,39.92,39.53,39.85,345501.0,39.77,39.92,39.53,39.85,345501.0
2022-05-24 10:00:00,39.84,39.94,39.47,39.59,414633.0,39.84,39.94,39.47,39.59,414633.0
2022-05-24 10:30:00,39.59,39.59,39.29,39.42,424862.0,39.59,39.59,39.29,39.42,424862.0
2022-05-24 11:00:00,39.41,39.64,39.4,39.63,253445.0,39.41,39.64,39.4,39.63,253445.0
2022-05-24 11:30:00,39.64,39.93,39.59,39.89,226586.0,39.64,39.93,39.59,39.89,226586.0
2022-05-24 12:00:00,39.88,39.96,39.74,39.75,214302.0,39.88,39.96,39.74,39.75,214302.0
2022-05-24 12:30:00,39.75,39.78,39.61,39.7,170388.0,39.75,39.78,39.61,39.7,170388.0
2022-05-24 13:00:00,39.71,39.71,39.56,39.66,149645.0,39.71,39.71,39.56,39.66,149645.0
2022-05-24 13:30:00,39.66,39.77,39.55,39.73,136876.0,39.66,39.77,39.55,39.73,136876.0
2022-05-24 14:00:00,39.73,39.85,39.64,39.75,174792.0,39.73,39.85,39.64,39.75,174792.0
2022-05-24 14:30:00,39.75,39.85,39.56,39.65,204166.0,39.75,39.85,39.56,39.65,204166.0
2022-05-24 15:00:00,39.65,39.91,39.61,39.91,283697.0,39.65,39.91,39.61,39.91,283697.0
2022-05-24 15:30:00,39.93,40.34,39.91,40.15,1390173.0,39.93,40.34,39.91,40.15,1390173.0
2022-05-25 09:30:00,39.78,40.09,39.55,40.03,375391.0,39.78,40.09,39.55,40.03,375391.0
2022-05-25 10:00:00,40.04,40.29,40.01,40.1,274258.0,40.04,40.29,40.01,40.1,274258.0
2022-05-25 10:30:00,40.08,40.44,40.04,40.2,310671.0,40.08,40.44,40.04,40.2,310671.0
2022-05-25 11:00:00,40.21,40.21,39.96,40.01,248812.0,40.21,40.21,39.96,40.01,248812.0
2022-05-25 11:30:00,40.0,40.04,39.85,39.87,185462.0,40.0,40.04,39.85,39.87,185462.0
2022-05-25 12:00:00,39.86,39.94,39.71,39.78,150028.0,39.86,39.94,39.71,39.78,150028.0
2022-05-25 12:30:00,39.78,39.81,39.68,39.76,126957.0,39.78,39.81,39.68,39.76,126957.0
2022-05-25 13:00:00,39.75,39.8,39.65,39.8,208178.0,39.75,39.8,39.65,39.8,208178.0
2022-05-25 13:30:00,39.8,39.88,39.75,39.85,207177.0,39.8,39.88,39.75,39.85,207177.0
2022-05-25 14:00:00,39.84,40.03,39.66,39.98,343316.0,39.84,40.03,39.66,39.98,343316.0
2022-05-25 14:30:00,39.98,40.06,39.86,40.05,335297.0,39.98,40.06,39.86,40.05,335297.0
2022-05-25 15:00:00,40.05,40.27,40.03,40.15,406269.0,40.05,40.27,40.03,40.15,406269.0
2022-05-25 15:30:00,40.15,40.19,39.96,40.1,1037368.0,40.15,40.19,39.96,40.1,1037368.0
2022-05-26 09:30:00,40.12,40.12,39.57,39.97,590426.0,40.12,40.12,39.57,39.97,590426.0
2022-05-26 10:00:00,39.97,40.13,39.88,39.94,269489.0,39.97,40.13,39.88,39.94,269489.0
2022-05-26 10:30:00,39.93,40.1,39.87,40.08,222601.0,39.93,40.1,39.87,40.08,222601.0
2022-05-26 11:00:00,40.08,40.11,39.95,39.98,177953.0,40.08,40.11,39.95,39.98,177953.0
2022-05-26 11:30:00,39.98,40.02,39.8,39.81,176110.0,39.98,40.02,39.8,39.81,176110.0
2022-05-26 12:00:00,39.8,39.98,39.74,39.97,227611.0,39.8,39.98,39.74,39.97,227611.0
2022-05-26 12:30:00,39.98,40.11,39.96,40.09,189338.0,39.98,40.11,39.96,40.09,189338.0
2022-05-26 13:00:00,40.09,40.2,40.04,40.06,203540.0,40.09,40.2,40.04,40.06,203540.0
2022-05-26 13:30:00,40.07,40.11,40.01,40.05,191010.0,40.07,40.11,40.01,40.05,191010.0
2022-05-26 14:00:00,40.05,40.16,40.0,40.13,155655.0,40.05,40.16,40.0,40.13,155655.0
2022-05-26 14:30:00,40.13,40.13,40.05,40.09,152434.0,40.13,40.13,40.05,40.09,152434.0
2022-05-26 15:00:00,40.09,40.12,39.97,40.05,312468.0,40.09,40.12,39.97,40.05,312468.0
2022-05-26 15:30:00,40.05,40.37,40.04,40.14,1504044.0,40.05,40.37,40.04,40.14,1504044.0
2022-05-27 09:30:00,41.61,41.61,40.94,41.12,916848.0,41.61,41.61,40.94,41.12,916848.0
2022-05-27 10:00:00,41.12,41.41,41.11,41.33,323226.0,41.12,41.41,41.11,41.33,323226.0
2022-05-27 10:30:00,41.33,41.39,41.07,41.2,431379.0,41.33,41.39,41.07,41.2,431379.0
2022-05-27 11:00:00,41.21,41.23,41.06,41.17,330372.0,41.21,41.23,41.06,41.17,330372.0
2022-05-27 11:30:00,41.16,41.26,41.16,41.23,255956.0,41.16,41.26,41.16,41.23,255956.0
2022-05-27 12:00:00,41.23,41.32,41.19,41.23,282294.0,41.23,41.32,41.19,41.23,282294.0
2022-05-27 12:30:00,41.23,41.34,41.22,41.33,242548.0,41.23,41.34,41.22,41.33,242548.0
2022-05-27 13:00:00,41.34,41.35,41.24,41.27,247555.0,41.34,41.35,41.24,41.27,247555.0
2022-05-27 13:30:00,41.27,41.31,41.17,41.22,240692.0,41.27,41.31,41.17,41.22,240692.0
2022-05-27 14:00:00,41.22,41.22,41.14,41.18,243120.0,41.22,41.22,41.14,41.18,243120.0
2022-05-27 14:30:00,41.18,41.19,41.11,41.12,230309.0,41.18,41.19,41.11,41.12,230309.0
2022-05-27 15:00:00,41.11,41.23,41.09,41.17,316394.0,41.11,41.23,41.09,41.17,316394.0
2022-05-27 15:30:00,41.17,41.2,40.99,41.19,1306135.0,41.17,41.2,40.99,41.19,1306135.0
2022-05-31 09:30:00,40.75,41.02,40.57,40.95,578494.0,40.75,41.02,40.57,40.95,578494.0
2022-05-31 10:00:00,40.96,41.32,40.91,40.93,344740.0,40.96,41.32,40.91,40.93,344740.0
2022-05-31 10:30:00,40.93,41.08,40.84,40.98,235826.0,40.93,41.08,40.84,40.98,235826.0
2022-05-31 11:00:00,40.97,41.07,40.85,40.92,234273.0,40.97,41.07,40.85,40.92,234273.0
2022-05-31 11:30:00,40.91,41.1,40.87,41.08,157536.0,40.91,41.1,40.87,41.08,157536.0
2022-05-31 12:00:00,41.09,41.15,40.96,41.01,133520.0,41.09,41.15,40.96,41.01,133520.0
2022-05-31 12:30:00,41.01,41.17,40.99,41.02,139988.0,41.01,41.17,40.99,41.02,139988.0
2022-05-31 13:00:00,41.02,41.14,40.98,41.05,160521.0,41.02,41.14,40.98,41.05,160521.0
2022-05-31 13:30:00,41.05,41.26,41.03,41.25,159552.0,41.05,41.26,41.03,41.25,159552.0
2022-05-31 14:00:00,41.24,41.27,41.04,41.11,224664.0,41.24,41.27,41.04,41.11,224664.0
2022-05-31 14:30:00,41.11,41.21,40.97,41.05,288976.0,41.11,41.21,40.97,41.05,288976.0
2022-05-31 15:00:00,41.05,41.11,40.95,41.04,280008.0,41.05,41.11,40.95,41.04,280008.0
2022-05-31 15:30:00,41.04,41.2,40.95,41.02,1144969.0,41.04,41.2,40.95,41.02,1144969.0
2022-06-01 09:30:00,41.14,41.25,40.49,40.57,390205.0,41.14,41.25,40.49,40.57,390205.0
2022-06-01 10:00:00,40.54,40.63,40.02,40.11,323518.0,40.54,40.63,40.02,40.11,323518.0
2022-06-01 10:30:00,40.11,40.14,39.84,39.92,300918.0,40.11,40.14,39.84,39.92,300918.0
2022-06-01 11:00:00,39.91,39.91,39.53,39.71,510058.0,39.91,39.91,39.53,39.71,510058.0
2022-06-01 11:30:00,39.7,39.81,39.62,39.73,322619.0,39.7,39.81,39.62,39.73,322619.0
2022-06-01 12:00:00,39.73,39.93,39.73,39.81,192085.0,39.73,39.93,39.73,39.81,192085.0
2022-06-01 12:30:00,39.81,39.95,39.81,39.84,189190.0,39.81,39.95,39.81,39.84,189190.0
2022-06-01 13:00:00,39.84,40.14,39.81,40.08,557710.0,39.84,40.14,39.81,40.08,557710.0
2022-06-01 13:30:00,40.07,40.24,40.02,40.09,291898.0,40.07,40.24,40.02,40.09,291898.0
2022-06-01 14:00:00,40.09,40.17,39.91,40.12,344737.0,40.09,40.17,39.91,40.12,344737.0
2022-06-01 14:30:00,40.13,40.23,40.08,40.13,291675.0,40.13,40.23,40.08,40.13,291675.0
2022-06-01 15:00:00,40.13,40.28,40.09,40.23,208589.0,40.13,40.28,40.09,40.23,208589.0
2022-06-01 15:30:00,40.23,40.34,39.91,39.93,1087696.0,40.23,40.34,39.91,39.93,1087696.0
2022-06-02 09:30:00,39.92,40.07,39.04,39.18,429028.0,39.92,40.07,39.04,39.18,429028.0
2022-06-02 10:00:00,39.17,39.76,39.13,39.62,307396.0,39.17,39.76,39.13,39.62,307396.0
2022-06-02 10:30:00,39.62,40.05,39.61,40.05,194018.0,39.62,40.05,39.61,40.05,194018.0
2022-06-02 11:00:00,40.05,40.2,39.98,40.15,158615.0,40.05,40.2,39.98,40.15,158615.0
2022-06-02 11:30:00,40.15,40.28,40.08,40.15,169075.0,40.15,40.28,40.08,40.15,169075.0
2022-06-02 12:00:00,40.15,40.3,40.12,40.3,127003.0,40.15,40.3,40.12,40.3,127003.0
2022-06-02 12:30:00,40.31,40.34,40.22,40.24,187994.0,40.31,40.34,40.22,40.24,187994.0
2022-06-02 13:00:00,40.23,40.36,40.2,40.34,171513.0,40.23,40.36,40.2,40.34,171513.0
2022-06-02 13:30:00,40.34,40.5,40.34,40.44,146222.0,40.34,40.5,40.34,40.44,146222.0
2022-06-02 14:00:00,40.43,40.45,40.38,40.4,130002.0,40.43,40.45,40.38,40.4,130002.0
2022-06-02 14:30:00,40.41,40.53,40.38,40.38,187451.0,40.41,40.53,40.38,40.38,187451.0
2022-06-02 15:00:00,40.38,40.56,40.36,40.5,387904.0,40.38,40.56,40.36,40.5,387904.0
2022-06-02 15:30:00,40.5,40.71,40.49,40.68,746822.0,40.5,40.71,40.49,40.68,746822.0
2022-06-03 09:30:00,40.49,40.54,40.25,40.44,253735.0,40.49,40.54,40.25,40.44,253735.0
2022-06-03 10:00:00,40.44,40.52,40.19,40.32,150010.0,40.44,40.52,40.19,40.32,150010.0
2022-06-03 10:30:00,40.3,40.46,40.2,40.23,1486916.0,40.3,40.46,40.2,40.23,1486916.0
2022-06-03 11:00:00,40.22,40.28,39.97,40.0,378486.0,40.22,40.28,39.97,40.0,378486.0
2022-06-03 11:30:00,40.01,40.08,39.96,40.0,172732.0,40.01,40.08,39.96,40.0,172732.0
2022-06-03 12:00:00,39.99,40.11,39.91,40.09,165763.0,39.99,40.11,39.91,40.09,165763.0
2022-06-03 12:30:00,40.1,40.21,40.04,40.2,214765.0,40.1,40.21,40.04,40.2,214765.0
2022-06-03 13:00:00,40.2,40.3,40.1,40.2,188535.0,40.2,40.3,40.1,40.2,188535.0
2022-06-03 13:30:00,40.19,40.21,40.09,40.1,131335.0,40.19,40.21,40.09,40.1,131335.0
2022-06-03 14:00:00,40.11,40.15,40.03,40.15,92714.0,40.11,40.15,40.03,40.15,92714.0
2022-06-03 14:30:00,40.15,40.15,40.01,40.07,108785.0,40.15,40.15,40.01,40.07,108785.0
2022-06-03 15:00:00,40.08,40.1,39.9,39.96,220986.0,40.08,40.1,39.9,39.96,220986.0
2022-06-03 15:30:00,39.96,40.0,39.84,39.9,597791.0,39.96,40.0,39.84,39.9,597791.0
2022-06-06 09:30:00,40.17,40.36,39.89,39.98,959314.0,40.17,40.36,39.89,39.98,959314.0
2022-06-06 10:00:00,39.98,40.09,39.74,39.78,410523.0,39.98,40.09,39.74,39.78,410523.0
2022-06-06 10:30:00,39.77,40.03,39.77,39.94,307596.0,39.77,40.03,39.77,39.94,307596.0
2022-06-06 11:00:00,39.94,40.01,39.76,39.77,177539.0,39.94,40.01,39.76,39.77,177539.0
2022-06-06 11:30:00,39.77,39.84,39.71,39.78,147603.0,39.77,39.84,39.71,39.78,147603.0
2022-06-06 12:00:00,39.79,39.79,39.53,39.54,136196.0,39.79,39.79,39.53,39.54,136196.0
2022-06-06 12:30:00,39.54,39.61,39.51,39.6,128909.0,39.54,39.61,39.51,39.6,128909.0
2022-06-06 13:00:00,39.61,39.61,39.52,39.56,130545.0,39.61,39.61,39.52,39.56,130545.0
2022-06-06 13:30:00,39.56,39.78,39.55,39.72,186938.0,39.56,39.78,39.55,39.72,186938.0
2022-06-06 14:00:00,39.72,39.75,39.62,39.65,202902.0,39.72,39.75,39.62,39.65,202902.0
2022-06-06 14:30:00,39.64,39.64,39.46,39.55,354803.0,39.64,39.64,39.46,39.55,354803.0
2022-06-06 15:00:00,39.55,39.58,39.34,39.36,326477.0,39.55,39.58,39.34,39.36,326477.0
2022-06-06 15:30:00,39.36,39.45,39.22,39.37,1291820.0,39.36,39.45,39.22,39.37,1291820.0
2022-06-07 09:30:00,39.19,39.34,39.03,39.11,352542.0,39.19,39.34,39.03,39.11,352542.0
2022-06-07 10:00:00,39.11,39.18,38.91,39.18,422019.0,39.11,39.18,38.91,39.18,422019.0
2022-06-07 10:30:00,39.17,39.37,39.1,39.32,1090697.0,39.17,39.37,39.1,39.32,1090697.0
2022-06-07 11:00:00,39.32,39.39,39.22,39.3,235467.0,39.32,39.39,39.22,39.3,235467.0
2022-06-07 11:30:00,39.29,39.41,39.27,39.31,237544.0,39.29,39.41,39.27,39.31,237544.0
2022-06-07 12:00:00,39.32,39.32,39.14,39.24,196784.0,39.32,39.32,39.14,39.24,196784.0
2022-06-07 12:30:00,39.24,39.38,39.22,39.3,208282.0,39.24,39.38,39.22,39.3,208282.0
2022-06-07 13:00:00,39.29,39.43,39.26,39.39,155552.0,39.29,39.43,39.26,39.39,155552.0
2022-06-07 13:30:00,39.39,39.5,39.38,39.41,184114.0,39.39,39.5,39.38,39.41,184114.0
2022-06-07 14:00:00,39.4,39.5,39.38,39.48,236974.0,39.4,39.5,39.38,39.48,236974.0
2022-06-07 14:30:00,39.48,39.53,39.36,39.39,244972.0,39.48,39.53,39.36,39.39,244972.0
2022-06-07 15:00:00,39.39,39.43,39.3,39.4,340639.0,39.39,39.43,39.3,39.4,340639.0
2022-06-07 15:30:00,39.39,39.59,39.38,39.58,1246259.0,39.39,39.59,39.38,39.58,1246259.0
2022-06-08 09:30:00,39.4,39.4,39.05,39.23,728662.0,39.4,39.4,39.05,39.23,728662.0
2022-06-08 10:00:00,39.23,39.29,39.02,39.02,254374.0,39.23,39.29,39.02,39.02,254374.0
2022-06-08 10:30:00,39.02,39.19,39.0,39.11,320058.0,39.02,39.19,39.0,39.11,320058.0
2022-06-08 11:00:00,39.11,39.24,39.05,39.23,201688.0,39.11,39.24,39.05,39.23,201688.0
2022-06-08 11:30:00,39.23,39.41,39.19,39.37,221222.0,39.23,39.41,39.19,39.37,221222.0
2022-06-08 12:00:00,39.36,39.48,39.29,39.34,229202.0,39.36,39.48,39.29,39.34,229202.0
2022-06-08 12:30:00,39.34,39.35,39.15,39.3,303877.0,39.34,39.35,39.15,39.3,303877.0
2022-06-08 13:00:00,39.29,39.3,39.17,39.2,131036.0,39.29,39.3,39.17,39.2,131036.0
2022-06-08 13:30:00,39.19,39.26,39.12,39.19,134034.0,39.19,39.26,39.12,39.19,134034.0
2022-06-08 14:00:00,39.2,39.26,39.11,39.16,138012.0,39.2,39.26,39.11,39.16,138012.0
2022-06-08 14:30:00,39.17,39.26,39.09,39.21,215723.0,39.17,39.26,39.09,39.21,215723.0
2022-06-08 15:00:00,39.22,39.3,39.09,39.26,264390.0,39.22,39.3,39.09,39.26,264390.0
2022-06-08 15:30:00,39.27,39.29,39.04,39.11,1316317.0,39.27,39.29,39.04,39.11,1316317.0
2022-06-09 09:30:00,38.8,38.95,38.55,38.82,351235.0,38.8,38.95,38.55,38.82,351235.0
2022-06-09 10:00:00,38.84,38.84,38.53,38.8,152207.0,38.84,38.84,38.53,38.8,152207.0
2022-06-09 10:30:00,38.8,38.85,38.52,38.64,134493.0,38.8,38.85,38.52,38.64,134493.0
2022-06-09 11:00:00,38.64,38.65,38.49,38.59,249121.0,38.64,38.65,38.49,38.59,249121.0
2022-06-09 11:30:00,38.58,38.72,38.52,38.71,226725.0,38.58,38.72,38.52,38.71,226725.0
2022-06-09 12:00:00,38.7,38.76,38.62,38.74,165592.0,38.7,38.76,38.62,38.74,165592.0
2022-06-09 12:30:00,38.75,38.78,38.7,38.76,107816.0,38.75,38.78,38.7,38.76,107816.0
2022-06-09 13:00:00,38.77,38.83,38.65,38.68,168404.0,38.77,38.83,38.65,38.68,168404.0
2022-06-09 13:30:00,38.68,38.73,38.61,38.73,121850.0,38.68,38.73,38.61,38.73,121850.0
2022-06-09 14:00:00,38.73,38.74,38.47,38.47,177738.0,38.73,38.74,38.47,38.47,177738.0
2022-06-09 14:30:00,38.47,38.47,38.32,38.32,191488.0,38.47,38.47,38.32,38.32,191488.0
2022-06-09 15:00:00,38.32,38.4,38.15,38.16,360918.0,38.32,38.4,38.15,38.16,360918.0
2022-06-09 15:30:00,38.16,38.22,37.95,37.97,1758298.0,38.16,38.22,37.95,37.97,1758298.0
2022-06-10 09:30:00,37.29,37.35,36.91,37.13,1085108.0,37.29,37.35,36.91,37.13,1085108.0
2022-06-10 10:00:00,37.13,37.17,36.91,36.99,664171.0,37.13,37.17,36.91,36.99,664171.0
2022-06-10 10:30:00,36.99,37.33,36.98,37.21,821011.0,36.99,37.33,36.98,37.21,821011.0
2022-06-10 11:00:00,37.21,37.32,37.06,37.07,616929.0,37.21,37.32,37.06,37.07,616929.0
2022-06-10 11:30:00,37.06,37.2,37.0,37.19,725264.0,37.06,37.2,37.0,37.19,725264.0
2022-06-10 12:00:00,37.19,37.22,37.03,37.12,630620.0,37.19,37.22,37.03,37.12,630620.0
2022-06-10 12:30:00,37.12,37.3,37.1,37.25,394783.0,37.12,37.3,37.1,37.25,394783.0
2022-06-10 13:00:00,37.25,37.36,37.11,37.34,387624.0,37.25,37.36,37.11,37.34,387624.0
2022-06-10 13:30:00,37.35,37.5,37.28,37.39,417767.0,37.35,37.5,37.28,37.39,417767.0
2022-06-10 14:00:00,37.39,37.56,37.29,37.47,472881.0,37.39,37.56,37.29,37.47,472881.0
2022-06-10 14:30:00,37.48,37.53,37.37,37.47,323450.0,37.48,37.53,37.37,37.47,323450.0
2022-06-10 15:00:00,37.46,37.6,37.3,37.52,559036.0,37.46,37.6,37.3,37.52,559036.0
2022-06-10 15:30:00,37.53,37.59,37.22,37.22,1684771.0,37.53,37.59,37.22,37.22,1684771.0
2022-06-13 09:30:00,36.42,36.89,36.37,36.41,1025801.0,36.42,36.89,36.37,36.41,1025801.0
2022-06-13 10:00:00,36.4,36.57,36.29,36.48,417782.0,36.4,36.57,36.29,36.48,417782.0
2022-06-13 10:30:00,36.49,36.63,36.35,36.6,521905.0,36.49,36.63,36.35,36.6,521905.0
2022-06-13 11:00:00,36.59,36.65,36.41,36.51,435991.0,36.59,36.65,36.41,36.51,435991.0
2022-06-13 11:30:00,36.52,36.62,36.4,36.52,586511.0,36.52,36.62,36.4,36.52,586511.0
2022-06-13 12:00:00,36.52,36.8,36.49,36.7,621723.0,36.52,36.8,36.49,36.7,621723.0
2022-06-13 12:30:00,36.69,36.87,36.61,36.63,594701.0,36.69,36.87,36.61,36.63,594701.0
2022-06-13 13:00:00,36.63,36.71,36.58,36.6,452356.0,36.63,36.71,36.58,36.6,452356.0
2022-06-13 13:30:00,36.6,36.75,36.49,36.72,658759.0,36.6,36.75,36.49,36.72,658759.0
2022-06-13 14:00:00,36.72,36.72,36.57,36.66,545688.0,36.72,36.72,36.57,36.66,545688.0
2022-06-13 14:30:00,36.66,36.8,36.52,36.52,640089.0,36.66,36.8,36.52,36.52,640089.0
2022-06-13 15:00:00,36.52,36.59,36.36,36.39,1467244.0,36.52,36.59,36.36,36.39,1467244.0
2022-06-13 15:30:00,36.39,36.48,36.21,36.43,1901981.0,36.39,36.48,36.21,36.43,1901981.0
2022-06-14 09:30:00,36.31,36.42,35.83,36.15,529611.0,36.31,36.42,35.83,36.15,529611.0
2022-06-14 10:00:00,36.15,36.21,35.92,35.97,398942.0,36.15,36.21,35.92,35.97,398942.0
2022-06-14 10:30:00,35.97,36.12,35.93,36.02,324528.0,35.97,36.12,35.93,36.02,324528.0
2022-06-14 11:00:00,36.02,36.1,35.75,35.81,324716.0,36.02,36.1,35.75,35.81,324716.0
2022-06-14 11:30:00,35.81,35.9,35.66,35.76,631281.0,35.81,35.9,35.66,35.76,631281.0
2022-06-14 12:00:00,35.76,35.86,35.67,35.72,402251.0,35.76,35.86,35.67,35.72,402251.0
2022-06-14 12:30:00,35.72,35.75,35.53,35.64,238951.0,35.72,35.75,35.53,35.64,238951.0
2022-06-14 13:00:00,35.64,35.91,35.61,35.73,307999.0,35.64,35.91,35.61,35.73,307999.0
2022-06-14 13:30:00,35.71,35.75,35.38,35.38,1035482.0,35.71,35.75,35.38,35.38,1035482.0
2022-06-14 14:00:00,35.38,35.57,35.29,35.35,331777.0,35.38,35.57,35.29,35.35,331777.0
2022-06-14 14:30:00,35.34,35.34,35.08,35.11,349403.0,35.34,35.34,35.08,35.11,349403.0
2022-06-14 15:00:00,35.11,35.28,35.09,35.27,469347.0,35.11,35.28,35.09,35.27,469347.0
2022-06-14 15:30:00,35.27,35.48,35.18,35.25,1745917.0,35.27,35.48,35.18,35.25,1745917.0
2022-06-15 09:30:00,36.1,36.51,36.06,36.33,779240.0,36.1,36.51,36.06,36.33,779240.0
2022-06-15 10:00:00,36.33,36.68,36.32,36.41,892859.0,36.33,36.68,36.32,36.41,892859.0
2022-06-15 10:30:00,36.41,36.49,36.31,36.41,407021.0,36.41,36.49,36.31,36.41,407021.0
2022-06-15 11:00:00,36.41,36.44,36.21,36.27,262641.0,36.41,36.44,36.21,36.27,262641.0
2022-06-15 11:30:00,36.26,36.29,36.19,36.25,191271.0,36.26,36.29,36.19,36.25,191271.0
2022-06-15 12:00:00,36.26,36.26,36.02,36.07,932295.0,36.26,36.26,36.02,36.07,932295.0
2022-06-15 12:30:00,36.08,36.12,35.88,35.94,371643.0,36.08,36.12,35.88,35.94,371643.0
2022-06-15 13:00:00,35.94,36.01,35.89,35.95,240950.0,35.94,36.01,35.89,35.95,240950.0
2022-06-15 13:30:00,35.95,36.09,35.79,36.02,456338.0,35.95,36.09,35.79,36.02,456338.0
2022-06-15 14:00:00,36.04,36.14,35.68,35.78,253772.0,36.04,36.14,35.68,35.78,253772.0
2022-06-15 14:30:00,35.78,36.42,35.52,35.98,1076512.0,35.78,36.42,35.52,35.98,1076512.0
2022-06-15 15:00:00,35.99,36.38,35.95,36.37,1213387.0,35.99,36.38,35.95,36.37,1213387.0
2022-06-15 15:30:00,36.37,36.5,35.98,36.0,2930717.0,36.37,36.5,35.98,36.0,2930717.0
2022-06-16 09:30:00,35.17,35.29,34.98,35.18,743100.0,35.17,35.29,34.98,35.18,743100.0
2022-06-16 10:00:00,35.16,35.35,35.09,35.23,385407.0,35.16,35.35,35.09,35.23,385407.0
2022-06-16 10:30:00,35.22,35.36,35.01,35.05,393636.0,35.22,35.36,35.01,35.05,393636.0
2022-06-16 11:00:00,35.05,35.32,35.05,35.27,460963.0,35.05,35.32,35.05,35.27,460963.0
2022-06-16 11:30:00,35.27,35.33,35.16,35.33,289207.0,35.27,35.33,35.16,35.33,289207.0
2022-06-16 12:00:00,35.35,35.4,35.25,35.37,276948.0,35.35,35.4,35.25,35.37,276948.0
2022-06-16 12:30:00,35.38,35.46,35.3,35.39,270402.0,35.38,35.46,35.3,35.39,270402.0
2022-06-16 13:00:00,35.39,35.56,35.31,35.52,268232.0,35.39,35.56,35.31,35.52,268232.0
2022-06-16 13:30:00,35.52,35.6,35.39,35.42,411575.0,35.52,35.6,35.39,35.42,411575.0
2022-06-16 14:00:00,35.42,35.47,35.32,35.38,255736.0,35.42,35.47,35.32,35.38,255736.0
2022-06-16 14:30:00,35.37,35.45,35.26,35.33,354981.0,35.37,35.45,35.26,35.33,354981.0
2022-06-16 15:00:00,35.34,35.64,35.32,35.61,503657.0,35.34,35.64,35.32,35.61,503657.0
2022-06-16 15:30:00,35.61,35.62,35.34,35.53,1622494.0,35.61,35.62,35.34,35.53,1622494.0
2022-06-17 09:30:00,35.59,36.11,35.48,36.01,1585922.0,35.59,36.11,35.48,36.01,1585922.0
2022-06-17 10:00:00,36.02,36.05,35.53,35.61,337746.0,36.02,36.05,35.53,35.61,337746.0
2022-06-17 10:30:00,35.6,35.79,35.33,35.71,403846.0,35.6,35.79,35.33,35.71,403846.0
2022-06-17 11:00:00,35.7,35.92,35.66,35.89,363435.0,35.7,35.92,35.66,35.89,363435.0
2022-06-17 11:30:00,35.89,35.99,35.69,35.79,510749.0,35.89,35.99,35.69,35.79,510749.0
2022-06-17 12:00:00,35.78,35.94,35.68,35.89,640531.0,35.78,35.94,35.68,35.89,640531.0
2022-06-17 12:30:00,35.91,36.09,35.85,36.04,803012.0,35.91,36.09,35.85,36.04,803012.0
2022-06-17 13:00:00,36.04,36.35,35.99,36.09,641430.0,36.04,36.35,35.99,36.09,641430.0
2022-06-17 13:30:00,36.09,36.24,35.95,36.01,557100.0,36.09,36.24,35.95,36.01,557100.0
2022-06-17 14:00:00,36.01,36.15,35.95,36.08,413322.0,36.01,36.15,35.95,36.08,413322.0
2022-06-17 14:30:00,36.08,36.23,35.98,36.1,678855.0,36.08,36.23,35.98,36.1,678855.0
2022-06-17 15:00:00,36.1,36.33,36.0,36.27,881405.0,36.1,36.33,36.0,36.27,881405.0
2022-06-17 15:30:00,36.28,36.33,36.0,36.02,2656025.0,36.28,36.33,36.0,36.02,2656025.0
2022-06-21 09:30:00,36.48,36.67,36.16,36.5,881184.0,36.48,36.67,36.16,36.5,881184.0
2022-06-21 10:00:00,36.5,36.51,36.13,36.29,698119.0,36.5,36.51,36.13,36.29,698119.0
2022-06-21 10:30:00,36.29,36.32,36.2,36.3,396769.0,36.29,36.32,36.2,36.3,396769.0
2022-06-21 11:00:00,36.3,36.31,36.01,36.11,287386.0,36.3,36.31,36.01,36.11,287386.0
2022-06-21 11:30:00,36.11,36.32,36.06,36.29,442524.0,36.11,36.32,36.06,36.29,442524.0
2022-06-21 12:00:00,36.3,36.37,36.24,36.34,359794.0,36.3,36.37,36.24,36.34,359794.0
2022-06-21 12:30:00,36.35,36.37,36.27,36.31,348495.0,36.35,36.37,36.27,36.31,348495.0
2022-06-21 13:00:00,36.31,36.35,36.26,36.27,225925.0,36.31,36.35,36.26,36.27,225925.0
2022-06-21 13:30:00,36.27,36.34,36.25,36.27,681651.0,36.27,36.34,36.25,36.27,681651.0
2022-06-21 14:00:00,36.27,36.37,36.23,36.32,519425.0,36.27,36.37,36.23,36.32,519425.0
2022-06-21 14:30:00,36.32,36.45,36.28,36.42,407482.0,36.32,36.45,36.28,36.42,407482.0
2022-06-21 15:00:00,36.41,36.56,36.41,36.49,589051.0,36.41,36.56,36.41,36.49,589051.0
2022-06-21 15:30:00,36.5,36.5,36.23,36.29,1649176.0,36.5,36.5,36.23,36.29,1649176.0
2022-06-22 09:30:00,36.02,36.4,35.91,36.3,410511.0,36.02,36.4,35.91,36.3,410511.0
2022-06-22 10:00:00,36.3,36.66,36.16,36.64,337298.0,36.3,36.66,36.16,36.64,337298.0
2022-06-22 10:30:00,36.66,37.11,36.62,37.07,816950.0,36.66,37.11,36.62,37.07,816950.0
2022-06-22 11:00:00,37.08,37.21,36.94,37.16,653099.0,37.08,37.21,36.94,37.16,653099.0
2022-06-22 11:30:00,37.16,37.25,36.92,36.92,489807.0,37.16,37.25,36.92,36.92,489807.0
2022-06-22 12:00:00,36.92,37.06,36.83,36.99,263815.0,36.92,37.06,36.83,36.99,263815.0
2022-06-22 12:30:00,37.0,37.06,36.91,37.04,221424.0,37.0,37.06,36.91,37.04,221424.0
2022-06-22 13:00:00,37.03,37.22,36.92,37.21,686467.0,37.03,37.22,36.92,37.21,686467.0
2022-06-22 13:30:00,37.21,37.24,37.07,37.13,360816.0,37.21,37.24,37.07,37.13,360816.0
2022-06-22 14:00:00,37.14,37.33,37.12,37.19,323947.0,37.14,37.33,37.12,37.19,323947.0
2022-06-22 14:30:00,37.19,37.23,37.11,37.16,275984.0,37.19,37.23,37.11,37.16,275984.0
2022-06-22 15:00:00,37.16,37.22,37.1,37.11,737060.0,37.16,37.22,37.1,37.11,737060.0
2022-06-22 15:30:00,37.11,37.17,36.99,37.03,1622828.0,37.11,37.17,36.99,37.03,1622828.0
2022-06-23 09:30:00,37.16,37.45,37.15,37.44,520515.0,37.16,37.45,37.15,37.44,520515.0
2022-06-23 10:00:00,37.44,37.47,37.31,37.41,331027.0,37.44,37.47,37.31,37.41,331027.0
2022-06-23 10:30:00,37.41,37.5,37.32,37.42,384459.0,37.41,37.5,37.32,37.42,384459.0
2022-06-23 11:00:00,37.41,37.48,37.34,37.38,307429.0,37.41,37.48,37.34,37.38,307429.0
2022-06-23 11:30:00,37.38,37.4,37.17,37.22,415873.0,37.38,37.4,37.17,37.22,415873.0
2022-06-23 12:00:00,37.22,37.24,37.0,37.02,290273.0,37.22,37.24,37.0,37.02,290273.0
2022-06-23 12:30:00,37.02,37.05,36.8,36.84,178542.0,37.02,37.05,36.8,36.84,178542.0
2022-06-23 13:00:00,36.84,36.91,36.79,36.83,182321.0,36.84,36.91,36.79,36.83,182321.0
2022-06-23 13:30:00,36.82,36.86,36.72,36.77,231850.0,36.82,36.86,36.72,36.77,231850.0
2022-06-23 14:00:00,36.78,36.83,36.72,36.8,422512.0,36.78,36.83,36.72,36.8,422512.0
2022-06-23 14:30:00,36.79,36.93,36.76,36.8,412648.0,36.79,36.93,36.76,36.8,412648.0
2022-06-23 15:00:00,36.79,36.89,36.77,36.84,296617.0,36.79,36.89,36.77,36.84,296617.0
2022-06-23 15:30:00,36.83,37.02,36.83,36.94,1094226.0,36.83,37.02,36.83,36.94,1094226.0
2022-06-24 09:30:00,37.2,37.35,36.99,37.33,539304.0,37.2,37.35,36.99,37.33,539304.0
2022-06-24 10:00:00,37.33,37.69,37.27,37.58,912824.0,37.33,37.69,37.27,37.58,912824.0
2022-06-24 10:30:00,37.58,37.74,37.44,37.53,674548.0,37.58,37.74,37.44,37.53,674548.0
2022-06-24 11:00:00,37.54,37.82,37.46,37.75,718807.0,37.54,37.82,37.46,37.75,718807.0
2022-06-24 11:30:00,37.76,37.87,37.69,37.82,535543.0,37.76,37.87,37.69,37.82,535543.0
2022-06-24 12:00:00,37.82,37.88,37.77,37.82,266712.0,37.82,37.88,37.77,37.82,266712.0
2022-06-24 12:30:00,37.83,37.96,37.82,37.94,261134.0,37.83,37.96,37.82,37.94,261134.0
2022-06-24 13:00:00,37.95,38.11,37.94,38.01,355218.0,37.95,38.11,37.94,38.01,355218.0
2022-06-24 13:30:00,38.0,38.05,37.86,37.9,682079.0,38.0,38.05,37.86,37.9,682079.0
2022-06-24 14:00:00,37.9,38.01,37.89,37.97,235707.0,37.9,38.01,37.89,37.97,235707.0
2022-06-24 14:30:00,37.98,38.0,37.91,37.98,399832.0,37.98,38.0,37.91,37.98,399832.0
2022-06-24 15:00:00,37.99,38.02,37.9,37.95,529140.0,37.99,38.02,37.9,37.95,529140.0
2022-06-24 15:30:00,37.94,38.04,37.89,38.02,1463139.0,37.94,38.04,37.89,38.02,1463139.0
2022-06-27 09:30:00,37.98,38.01,37.56,37.67,349357.0,37.98,38.01,37.56,37.67,349357.0
2022-06-27 10:00:00,37.69,37.85,37.57,37.75,247350.0,37.69,37.85,37.57,37.75,247350.0
2022-06-27 10:30:00,37.74,37.94,37.73,37.88,197221.0,37.74,37.94,37.73,37.88,197221.0
2022-06-27 11:00:00,37.87,38.1,37.87,38.03,160327.0,37.87,38.1,37.87,38.03,160327.0
2022-06-27 11:30:00,38.03,38.05,37.92,37.94,134276.0,38.03,38.05,37.92,37.94,134276.0
2022-06-27 12:00:00,37.94,37.94,37.8,37.83,116599.0,37.94,37.94,37.8,37.83,116599.0
2022-06-27 12:30:00,37.82,37.91,37.76,37.85,98085.0,37.82,37.91,37.76,37.85,98085.0
2022-06-27 13:00:00,37.85,37.87,37.73,37.82,172654.0,37.85,37.87,37.73,37.82,172654.0
2022-06-27 13:30:00,37.81,37.82,37.67,37.7,178542.0,37.81,37.82,37.67,37.7,178542.0
2022-06-27 14:00:00,37.7,37.89,37.66,37.79,315528.0,37.7,37.89,37.66,37.79,315528.0
2022-06-27 14:30:00,37.8,37.9,37.79,37.86,177642.0,37.8,37.9,37.79,37.86,177642.0
2022-06-27 15:00:00,37.85,37.92,37.76,37.88,228858.0,37.85,37.92,37.76,37.88,228858.0
2022-06-27 15:30:00,37.87,37.94,37.78,37.82,1009317.0,37.87,37.94,37.78,37.82,1009317.0
2022-06-28 09:30:00,38.04,38.27,37.87,38.09,1166711.0,38.04,38.27,37.87,38.09,1166711.0
2022-06-28 10:00:00,38.08,38.16,37.92,38.11,426458.0,38.08,38.16,37.92,38.11,426458.0
2022-06-28 10:30:00,38.11,38.2,38.01,38.16,523282.0,38.11,38.2,38.01,38.16,523282.0
2022-06-28 11:00:00,38.16,38.16,37.77,37.82,419522.0,38.16,38.16,37.77,37.82,419522.0
2022-06-28 11:30:00,37.81,38.03,37.8,37.86,780791.0,37.81,38.03,37.8,37.86,780791.0
2022-06-28 12:00:00,37.86,37.9,37.7,37.87,413944.0,37.86,37.9,37.7,37.87,413944.0
2022-06-28 12:30:00,37.88,38.0,37.84,37.99,359475.0,37.88,38.0,37.84,37.99,359475.0
2022-06-28 13:00:00,37.99,38.0,37.74,37.86,309398.0,37.99,38.0,37.74,37.86,309398.0
2022-06-28 13:30:00,37.87,37.87,37.63,37.64,279686.0,37.87,37.87,37.63,37.64,279686.0
2022-06-28 14:00:00,37.64,37.67,37.46,37.52,270742.0,37.64,37.67,37.46,37.52,270742.0
2022-06-28 14:30:00,37.51,37.6,37.49,37.52,348731.0,37.51,37.6,37.49,37.52,348731.0
2022-06-28 15:00:00,37.52,37.54,37.41,37.45,481189.0,37.52,37.54,37.41,37.45,481189.0
2022-06-28 15:30:00,37.45,37.52,37.4,37.49,1511508.0,37.45,37.52,37.4,37.49,1511508.0
2022-06-29 09:30:00,37.55,37.79,37.27,37.6,655322.0,37.55,37.79,37.27,37.6,655322.0
2022-06-29 10:00:00,37.59,37.72,37.51,37.66,227385.0,37.59,37.72,37.51,37.66,227385.0
2022-06-29 10:30:00,37.67,37.9,37.65,37.77,231388.0,37.67,37.9,37.65,37.77,231388.0
2022-06-29 11:00:00,37.78,37.85,37.68,37.77,328088.0,37.78,37.85,37.68,37.77,328088.0
2022-06-29 11:30:00,37.77,37.89,37.68,37.73,208467.0,37.77,37.89,37.68,37.73,208467.0
2022-06-29 12:00:00,37.73,37.84,37.65,37.65,333174.0,37.73,37.84,37.65,37.65,333174.0
2022-06-29 12:30:00,37.65,37.82,37.63,37.63,253290.0,37.65,37.82,37.63,37.63,253290.0
2022-06-29 13:00:00,37.63,37.7,37.5,37.57,183016.0,37.63,37.7,37.5,37.57,183016.0
2022-06-29 13:30:00,37.56,37.69,37.51,37.68,242070.0,37.56,37.69,37.51,37.68,242070.0
2022-06-29 14:00:00,37.68,37.8,37.67,37.73,146644.0,37.68,37.8,37.67,37.73,146644.0
2022-06-29 14:30:00,37.74,37.75,37.57,37.59,451711.0,37.74,37.75,37.57,37.59,451711.0
2022-06-29 15:00:00,37.59,37.76,37.58,37.75,290237.0,37.59,37.76,37.58,37.75,290237.0
2022-06-29 15:30:00,37.76,37.86,37.65,37.8,900216.0,37.76,37.86,37.65,37.8,900216.0
2022-06-30 09:30:00,37.47,37.5,36.99,37.16,631648.0,37.47,37.5,36.99,37.16,631648.0
2022-06-30 10:00:00,37.16,37.26,36.97,37.06,394588.0,37.16,37.26,36.97,37.06,394588.0
2022-06-30 10:30:00,37.06,37.42,37.03,37.42,346452.0,37.06,37.42,37.03,37.42,346452.0
2022-06-30 11:00:00,37.41,37.55,37.33,37.51,321787.0,37.41,37.55,37.33,37.51,321787.0
2022-06-30 11:30:00,37.51,37.58,37.46,37.58,178109.0,37.51,37.58,37.46,37.58,178109.0
2022-06-30 12:00:00,37.59,37.71,37.46,37.7,188851.0,37.59,37.71,37.46,37.7,188851.0
2022-06-30 12:30:00,37.7,37.76,37.62,37.64,112911.0,37.7,37.76,37.62,37.64,112911.0
2022-06-30 13:00:00,37.64,37.69,37.47,37.5,261954.0,37.64,37.69,37.47,37.5,261954.0
2022-06-30 13:30:00,37.51,37.66,37.5,37.58,177408.0,37.51,37.66,37.5,37.58,177408.0
2022-06-30 14:00:00,37.59,37.62,37.48,37.55,274394.0,37.59,37.62,37.48,37.55,274394.0
2022-06-30 14:30:00,37.55,37.58,37.32,37.36,187649.0,37.55,37.58,37.32,37.36,187649.0
2022-06-30 15:00:00,37.36,37.37,37.14,37.3,303925.0,37.36,37.37,37.14,37.3,303925.0
2022-06-30 15:30:00,37.3,37.36,37.08,37.27,1565775.0,37.3,37.36,37.08,37.27,1565775.0
2022-07-01 09:30:00,37.22,37.65,37.17,37.55,315740.0,37.22,37.65,37.17,37.55,315740.0
2022-07-01 10:00:00,37.56,37.66,37.17,37.23,316384.0,37.56,37.66,37.17,37.23,316384.0
2022-07-01 10:30:00,37.24,37.36,37.08,37.3,278734.0,37.24,37.36,37.08,37.3,278734.0
2022-07-01 11:00:00,37.3,37.53,37.26,37.39,172094.0,37.3,37.53,37.26,37.39,172094.0
2022-07-01 11:30:00,37.39,37.5,37.26,37.27,187330.0,37.39,37.5,37.26,37.27,187330.0
2022-07-01 12:00:00,37.26,37.36,37.21,37.35,170765.0,37.26,37.36,37.21,37.35,170765.0
2022-07-01 12:30:00,37.35,37.4,37.31,37.32,205314.0,37.35,37.4,37.31,37.32,205314.0
2022-07-01 13:00:00,37.33,37.38,37.21,37.37,299708.0,37.33,37.38,37.21,37.37,299708.0
2022-07-01 13:30:00,37.37,37.54,37.35,37.51,283570.0,37.37,37.54,37.35,37.51,283570.0
2022-07-01 14:00:00,37.52,37.71,37.45,37.63,329233.0,37.52,37.71,37.45,37.63,329233.0
2022-07-01 14:30:00,37.63,37.72,37.61,37.7,238731.0,37.63,37.72,37.61,37.7,238731.0
2022-07-01 15:00:00,37.7,37.84,37.65,37.82,287742.0,37.7,37.84,37.65,37.82,287742.0
2022-07-01 15:30:00,37.82,38.12,37.82,38.0,1027411.0,37.82,38.12,37.82,38.0,1027411.0
2022-07-05 09:30:00,37.59,37.83,37.18,37.2,697512.0,37.59,37.83,37.18,37.2,697512.0
2022-07-05 10:00:00,37.2,37.44,37.18,37.33,337683.0,37.2,37.44,37.18,37.33,337683.0
2022-07-05 10:30:00,37.33,37.38,37.19,37.28,415256.0,37.33,37.38,37.19,37.28,415256.0
2022-07-05 11:00:00,37.27,37.38,37.2,37.34,398788.0,37.27,37.38,37.2,37.34,398788.0
2022-07-05 11:30:00,37.33,37.44,37.29,37.34,163918.0,37.33,37.44,37.29,37.34,163918.0
2022-07-05 12:00:00,37.34,37.45,37.3,37.41,165167.0,37.34,37.45,37.3,37.41,165167.0
2022-07-05 12:30:00,37.42,37.43,37.33,37.37,115237.0,37.42,37.43,37.33,37.37,115237.0
2022-07-05 13:00:00,37.37,37.47,37.35,37.43,139068.0,37.37,37.47,37.35,37.43,139068.0
2022-07-05 13:30:00,37.43,37.58,37.42,37.51,259063.0,37.43,37.58,37.42,37.51,259063.0
2022-07-05 14:00:00,37.52,37.62,37.48,37.6,157290.0,37.52,37.62,37.48,37.6,157290.0
2022-07-05 14:30:00,37.61,37.76,37.61,37.73,146255.0,37.61,37.76,37.61,37.73,146255.0
2022-07-05 15:00:00,37.73,37.82,37.68,37.75,384025.0,37.73,37.82,37.68,37.75,384025.0
2022-07-05 15:30:00,37.75,37.78,37.61,37.78,882878.0,37.75,37.78,37.61,37.78,882878.0
2022-07-06 09:30:00,38.02,38.05,37.64,37.83,600070.0,38.02,38.05,37.64,37.83,600070.0
2022-07-06 10:00:00,37.82,37.97,37.68,37.9,340397.0,37.82,37.97,37.68,37.9,340397.0
2022-07-06 10:30:00,37.91,37.94,37.75,37.8,266201.0,37.91,37.94,37.75,37.8,266201.0
2022-07-06 11:00:00,37.8,37.85,37.67,37.74,227608.0,37.8,37.85,37.67,37.74,227608.0
2022-07-06 11:30:00,37.75,37.75,37.62,37.72,223993.0,37.75,37.75,37.62,37.72,223993.0
2022-07-06 12:00:00,37.72,37.74,37.55,37.59,223197.0,37.72,37.74,37.55,37.59,223197.0
2022-07-06 12:30:00,37.59,37.63,37.53,37.57,125748.0,37.59,37.63,37.53,37.57,125748.0
2022-07-06 13:00:00,37.57,37.68,37.48,37.49,169234.0,37.57,37.68,37.48,37.49,169234.0
2022-07-06 13:30:00,37.49,37.53,37.4,37.45,195413.0,37.49,37.53,37.4,37.45,195413.0
2022-07-06 14:00:00,37.44,37.67,37.38,37.66,371872.0,37.44,37.67,37.38,37.66,371872.0
2022-07-06 14:30:00,37.66,37.82,37.64,37.73,276020.0,37.66,37.82,37.64,37.73,276020.0
2022-07-06 15:00:00,37.73,37.78,37.65,37.77,203253.0,37.73,37.78,37.65,37.77,203253.0
2022-07-06 15:30:00,37.77,37.83,37.55,37.66,832987.0,37.77,37.83,37.55,37.66,832987.0
2022-07-07 09:30:00,37.6,37.91,37.32,37.85,860469.0,37.6,37.91,37.32,37.85,860469.0
2022-07-07 10:00:00,37.85,37.86,37.63,37.76,582170.0,37.85,37.86,37.63,37.76,582170.0
2022-07-07 10:30:00,37.76,37.95,37.66,37.92,384907.0,37.76,37.95,37.66,37.92,384907.0
2022-07-07 11:00:00,37.92,37.97,37.68,37.71,364794.0,37.92,37.97,37.68,37.71,364794.0
2022-07-07 11:30:00,37.7,37.78,37.63,37.67,412829.0,37.7,37.78,37.63,37.67,412829.0
2022-07-07 12:00:00,37.68,37.76,37.63,37.71,200985.0,37.68,37.76,37.63,37.71,200985.0
2022-07-07 12:30:00,37.71,37.75,37.61,37.73,288517.0,37.71,37.75,37.61,37.73,288517.0
2022-07-07 13:00:00,37.72,37.76,37.61,37.61,194206.0,37.72,37.76,37.61,37.61,194206.0
2022-07-07 13:30:00,37.62,37.78,37.58,37.72,317210.0,37.62,37.78,37.58,37.72,317210.0
2022-07-07 14:00:00,37.73,37.89,37.71,37.83,346121.0,37.73,37.89,37.71,37.83,346121.0
2022-07-07 14:30:00,37.82,37.85,37.77,37.83,138538.0,37.82,37.85,37.77,37.83,138538.0
2022-07-07 15:00:00,37.82,37.94,37.82,37.85,400898.0,37.82,37.94,37.82,37.85,400898.0
2022-07-07 15:30:00,37.84,37.92,37.79,37.85,1021029.0,37.84,37.92,37.79,37.85,1021029.0
2022-07-08 09:30:00,37.79,38.12,37.79,38.04,467511.0,37.79,38.12,37.79,38.04,467511.0
2022-07-08 10:00:00,38.04,38.59,38.02,38.59,532272.0,38.04,38.59,38.02,38.59,532272.0
2022-07-08 10:30:00,38.58,38.64,38.27,38.41,379330.0,38.58,38.64,38.27,38.41,379330.0
2022-07-08 11:00:00,38.41,38.41,38.22,38.26,243818.0,38.41,38.41,38.22,38.26,243818.0
2022-07-08 11:30:00,38.26,38.33,38.07,38.21,297524.0,38.26,38.33,38.07,38.21,297524.0
2022-07-08 12:00:00,38.21,38.23,38.05,38.05,200442.0,38.21,38.23,38.05,38.05,200442.0
2022-07-08 12:30:00,38.06,38.08,37.92,37.93,184717.0,38.06,38.08,37.92,37.93,184717.0
2022-07-08 13:00:00,37.92,37.98,37.87,37.97,179185.0,37.92,37.98,37.87,37.97,179185.0
2022-07-08 13:30:00,37.96,37.96,37.84,37.88,242233.0,37.96,37.96,37.84,37.88,242233.0
2022-07-08 14:00:00,37.88,38.0,37.84,37.98,197422.0,37.88,38.0,37.84,37.98,197422.0
2022-07-08 14:30:00,37.98,38.06,37.93,37.98,251991.0,37.98,38.06,37.93,37.98,251991.0
2022-07-08 15:00:00,37.98,38.05,37.94,37.95,312016.0,37.98,38.05,37.94,37.95,312016.0
2022-07-08 15:30:00,37.95,37.96,37.81,37.84,1144370.0,37.95,37.96,37.81,37.84,1144370.0
2022-07-11 09:30:00,37.34,37.57,37.19,37.34,318888.0,37.34,37.57,37.19,37.34,318888.0
2022-07-11 10:00:00,37.34,37.45,37.21,37.33,279326.0,37.34,37.45,37.21,37.33,279326.0
2022-07-11 10:30:00,37.33,37.44,37.27,37.42,250060.0,37.33,37.44,37.27,37.42,250060.0
2022-07-11 11:00:00,37.41,37.54,37.41,37.52,251287.0,37.41,37.54,37.41,37.52,251287.0
2022-07-11 11:30:00,37.52,37.56,37.36,37.41,217485.0,37.52,37.56,37.36,37.41,217485.0
2022-07-11 12:00:00,37.41,37.54,37.4,37.51,99209.0,37.41,37.54,37.4,37.51,99209.0
2022-07-11 12:30:00,37.51,37.53,37.41,37.45,173142.0,37.51,37.53,37.41,37.45,173142.0
2022-07-11 13:00:00,37.47,37.58,37.44,37.52,130675.0,37.47,37.58,37.44,37.52,130675.0
2022-07-11 13:30:00,37.53,37.67,37.52,37.66,126198.0,37.53,37.67,37.52,37.66,126198.0
2022-07-11 14:00:00,37.65,37.65,37.53,37.59,89939.0,37.65,37.65,37.53,37.59,89939.0
2022-07-11 14:30:00,37.59,37.66,37.53,37.54,99034.0,37.59,37.66,37.53,37.54,99034.0
2022-07-11 15:00:00,37.54,37.55,37.42,37.44,306097.0,37.54,37.55,37.42,37.44,306097.0
2022-07-11 15:30:00,37.44,37.52,37.35,37.51,592510.0,37.44,37.52,37.35,37.51,592510.0
2022-07-12 09:30:00,37.39,37.81,37.34,37.35,448469.0,37.39,37.81,37.34,37.35,448469.0
2022-07-12 10:00:00,37.34,37.36,37.14,37.18,365188.0,37.34,37.36,37.14,37.18,365188.0
2022-07-12 10:30:00,37.18,37.35,37.17,37.28,257978.0,37.18,37.35,37.17,37.28,257978.0
2022-07-12 11:00:00,37.28,37.37,37.22,37.27,217250.0,37.28,37.37,37.22,37.27,217250.0
2022-07-12 11:30:00,37.27,37.32,37.13,37.19,232112.0,37.27,37.32,37.13,37.19,232112.0
2022-07-12 12:00:00,37.19,37.2,37.07,37.17,308634.0,37.19,37.2,37.07,37.17,308634.0
2022-07-12 12:30:00,37.18,37.18,36.98,37.02,205081.0,37.18,37.18,36.98,37.02,205081.0
2022-07-12 13:00:00,37.02,37.07,36.87,36.95,311159.0,37.02,37.07,36.87,36.95,311159.0
2022-07-12 13:30:00,36.95,37.03,36.91,36.98,262162.0,36.95,37.03,36.91,36.98,262162.0
2022-07-12 14:00:00,36.99,37.08,36.98,37.01,271578.0,36.99,37.08,36.98,37.01,271578.0
2022-07-12 14:30:00,37.01,37.05,36.94,36.95,197986.0,37.01,37.05,36.94,36.95,197986.0
2022-07-12 15:00:00,36.95,36.95,36.75,36.79,329908.0,36.95,36.95,36.75,36.79,329908.0
2022-07-12 15:30:00,36.79,36.9,36.7,36.88,1233030.0,36.79,36.9,36.7,36.88,1233030.0
2022-07-13 09:30:00,36.35,36.65,36.34,36.46,355237.0,36.35,36.65,36.34,36.46,355237.0
2022-07-13 10:00:00,36.47,36.63,36.37,36.61,261293.0,36.47,36.63,36.37,36.61,261293.0
2022-07-13 10:30:00,36.61,36.84,36.57,36.72,520958.0,36.61,36.84,36.57,36.72,520958.0
2022-07-13 11:00:00,36.72,36.87,36.7,36.81,228138.0,36.72,36.87,36.7,36.81,228138.0
2022-07-13 11:30:00,36.81,36.9,36.78,36.78,174371.0,36.81,36.9,36.78,36.78,174371.0
2022-07-13 12:00:00,36.79,36.86,36.77,36.85,135407.0,36.79,36.86,36.77,36.85,135407.0
2022-07-13 12:30:00,36.85,36.9,36.83,36.9,185044.0,36.85,36.9,36.83,36.9,185044.0
2022-07-13 13:00:00,36.9,36.94,36.8,36.84,517124.0,36.9,36.94,36.8,36.84,517124.0
2022-07-13 13:30:00,36.84,36.87,36.8,36.84,270778.0,36.84,36.87,36.8,36.84,270778.0
2022-07-13 14:00:00,36.83,36.83,36.65,36.82,707208.0,36.83,36.83,36.65,36.82,707208.0
2022-07-13 14:30:00,36.83,37.0,36.8,37.0,260687.0,36.83,37.0,36.8,37.0,260687.0
2022-07-13 15:00:00,37.0,37.0,36.9,36.94,245055.0,37.0,37.0,36.9,36.94,245055.0
2022-07-13 15:30:00,36.94,36.96,36.75,36.75,664052.0,36.94,36.96,36.75,36.75,664052.0
2022-07-14 09:30:00,36.3,36.5,36.19,36.34,655554.0,36.3,36.5,36.19,36.34,655554.0
2022-07-14 10:00:00,36.34,36.37,36.21,36.26,265707.0,36.34,36.37,36.21,36.26,265707.0
2022-07-14 10:30:00,36.26,36.3,36.15,36.2,251366.0,36.26,36.3,36.15,36.2,251366.0
2022-07-14 11:00:00,36.2,36.44,36.2,36.35,338504.0,36.2,36.44,36.2,36.35,338504.0
2022-07-14 11:30:00,36.36,36.48,36.31,36.41,260567.0,36.36,36.48,36.31,36.41,260567.0
2022-07-14 12:00:00,36.41,36.43,36.28,36.3,379527.0,36.41,36.43,36.28,36.3,379527.0
2022-07-14 12:30:00,36.3,36.37,36.26,36.37,141374.0,36.3,36.37,36.26,36.37,141374.0
2022-07-14 13:00:00,36.36,36.42,36.28,36.41,158273.0,36.36,36.42,36.28,36.41,158273.0
2022-07-14 13:30:00,36.4,36.49,36.33,36.44,339358.0,36.4,36.49,36.33,36.44,339358.0
2022-07-14 14:00:00,36.45,36.59,36.43,36.56,217616.0,36.45,36.59,36.43,36.56,217616.0
2022-07-14 14:30:00,36.57,36.64,36.54,36.61,218321.0,36.57,36.64,36.54,36.61,218321.0
2022-07-14 15:00:00,36.62,36.69,36.53,36.69,493710.0,36.62,36.69,36.53,36.69,493710.0
2022-07-14 15:30:00,36.69,36.76,36.62,36.72,646137.0,36.69,36.76,36.62,36.72,646137.0
2022-07-15 09:30:00,37.28,37.57,37.1,37.1,512140.0,37.28,37.57,37.1,37.1,512140.0
2022-07-15 10:00:00,37.11,37.38,37.09,37.27,348647.0,37.11,37.38,37.09,37.27,348647.0
2022-07-15 10:30:00,37.29,37.37,37.23,37.33,574322.0,37.29,37.37,37.23,37.33,574322.0
2022-07-15 11:00:00,37.33,37.47,37.31,37.37,367854.0,37.33,37.47,37.31,37.37,367854.0
2022-07-15 11:30:00,37.37,37.56,37.34,37.49,473485.0,37.37,37.56,37.34,37.49,473485.0
2022-07-15 12:00:00,37.49,37.5,37.36,37.39,235347.0,37.49,37.5,37.36,37.39,235347.0
2022-07-15 12:30:00,37.39,37.46,37.37,37.42,229776.0,37.39,37.46,37.37,37.42,229776.0
2022-07-15 13:00:00,37.41,37.52,37.4,37.44,363054.0,37.41,37.52,37.4,37.44,363054.0
2022-07-15 13:30:00,37.45,37.47,37.38,37.41,339890.0,37.45,37.47,37.38,37.41,339890.0
2022-07-15 14:00:00,37.4,37.55,37.38,37.51,366765.0,37.4,37.55,37.38,37.51,366765.0
2022-07-15 14:30:00,37.52,37.6,37.51,37.54,312831.0,37.52,37.6,37.51,37.54,312831.0
2022-07-15 15:00:00,37.53,37.53,37.38,37.39,318164.0,37.53,37.53,37.38,37.39,318164.0
2022-07-15 15:30:00,37.39,37.58,37.28,37.55,1239584.0,37.39,37.58,37.28,37.55,1239584.0
2022-07-18 09:30:00,37.67,38.01,37.58,37.77,559807.0,37.67,38.01,37.58,37.77,559807.0
2022-07-18 10:00:00,37.77,37.97,37.76,37.88,369457.0,37.77,37.97,37.76,37.88,369457.0
2022-07-18 10:30:00,37.86,37.87,37.75,37.77,163773.0,37.86,37.87,37.75,37.77,163773.0
2022-07-18 11:00:00,37.77,37.82,37.74,37.79,131011.0,37.77,37.82,37.74,37.79,131011.0
2022-07-18 11:30:00,37.79,37.84,37.77,37.83,195675.0,37.79,37.84,37.77,37.83,195675.0
2022-07-18 12:00:00,37.83,37.9,37.82,37.83,209754.0,37.83,37.9,37.82,37.83,209754.0
2022-07-18 12:30:00,37.83,37.84,37.7,37.72,95583.0,37.83,37.84,37.7,37.72,95583.0
2022-07-18 13:00:00,37.72,37.73,37.65,37.67,125589.0,37.72,37.73,37.65,37.67,125589.0
2022-07-18 13:30:00,37.67,37.71,37.57,37.61,189091.0,37.67,37.71,37.57,37.61,189091.0
2022-07-18 14:00:00,37.61,37.64,37.46,37.47,149408.0,37.61,37.64,37.46,37.47,149408.0
2022-07-18 14:30:00,37.47,37.5,37.36,37.38,167178.0,37.47,37.5,37.36,37.38,167178.0
2022-07-18 15:00:00,37.39,37.45,37.32,37.35,316965.0,37.39,37.45,37.32,37.35,316965.0
2022-07-18 15:30:00,37.34,37.35,37.12,37.15,1028280.0,37.34,37.35,37.12,37.15,1028280.0
2022-07-19 09:30:00,37.65,37.76,37.51,37.75,717931.0,37.65,37.76,37.51,37.75,717931.0
2022-07-19 10:00:00,37.76,37.8,37.66,37.75,647884.0,37.76,37.8,37.66,37.75,647884.0
2022-07-19 10:30:00,37.74,37.81,37.7,37.73,338093.0,37.74,37.81,37.7,37.73,338093.0
2022-07-19 11:00:00,37.73,37.8,37.66,37.72,455115.0,37.73,37.8,37.66,37.72,455115.0
2022-07-19 11:30:00,37.72,37.8,37.69,37.73,714707.0,37.72,37.8,37.69,37.73,714707.0
2022-07-19 12:00:00,37.74,37.78,37.69,37.74,306995.0,37.74,37.78,37.69,37.74,306995.0
2022-07-19 12:30:00,37.74,37.81,37.72,37.77,540770.0,37.74,37.81,37.72,37.77,540770.0
2022-07-19 13:00:00,37.77,37.8,37.67,37.68,363869.0,37.77,37.8,37.67,37.68,363869.0
2022-07-19 13:30:00,37.68,37.74,37.66,37.68,309659.0,37.68,37.74,37.66,37.68,309659.0
2022-07-19 14:00:00,37.69,37.76,37.65,37.7,1174883.0,37.69,37.76,37.65,37.7,1174883.0
2022-07-19 14:30:00,37.69,37.8,37.65,37.69,417636.0,37.69,37.8,37.65,37.69,417636.0
2022-07-19 15:00:00,37.69,37.7,37.64,37.69,398602.0,37.69,37.7,37.64,37.69,398602.0
2022-07-19 15:30:00,37.69,37.74,37.6,37.67,1419186.0,37.69,37.74,37.6,37.67,1419186.0
2022-07-20 09:30:00,37.56,37.61,37.04,37.06,605756.0,37.56,37.61,37.04,37.06,605756.0
2022-07-20 10:00:00,37.06,37.35,37.05,37.2,817568.0,37.06,37.35,37.05,37.2,817568.0
2022-07-20 10:30:00,37.2,37.5,37.18,37.46,1421345.0,37.2,37.5,37.18,37.46,1421345.0
2022-07-20 11:00:00,37.46,37.81,37.46,37.62,563746.0,37.46,37.81,37.46,37.62,563746.0
2022-07-20 11:30:00,37.61,37.61,37.43,37.54,833545.0,37.61,37.61,37.43,37.54,833545.0
2022-07-20 12:00:00,37.53,37.58,37.46,37.47,504251.0,37.53,37.58,37.46,37.47,504251.0
2022-07-20 12:30:00,37.48,37.55,37.34,37.39,287283.0,37.48,37.55,37.34,37.39,287283.0
2022-07-20 13:00:00,37.39,37.4,37.22,37.29,284047.0,37.39,37.4,37.22,37.29,284047.0
2022-07-20 13:30:00,37.28,37.38,37.16,37.18,386950.0,37.28,37.38,37.16,37.18,386950.0
2022-07-20 14:00:00,37.18,37.23,37.11,37.2,411102.0,37.18,37.23,37.11,37.2,411102.0
2022-07-20 14:30:00,37.2,37.24,37.04,37.1,416024.0,37.2,37.24,37.04,37.1,416024.0
2022-07-20 15:00:00,37.09,37.36,37.09,37.36,545878.0,37.09,37.36,37.09,37.36,545878.0
2022-07-20 15:30:00,37.35,37.39,37.27,37.29,1381381.0,37.35,37.39,37.27,37.29,1381381.0
2022-07-21 09:30:00,37.46,37.66,37.24,37.51,1223559.0,37.46,37.66,37.24,37.51,1223559.0
2022-07-21 10:00:00,37.52,37.75,37.45,37.53,1255294.0,37.52,37.75,37.45,37.53,1255294.0
2022-07-21 10:30:00,37.53,37.93,37.51,37.88,932699.0,37.53,37.93,37.51,37.88,932699.0
2022-07-21 11:00:00,37.88,37.89,37.63,37.69,778702.0,37.88,37.89,37.63,37.69,778702.0
2022-07-21 11:30:00,37.69,37.86,37.63,37.72,470317.0,37.69,37.86,37.63,37.72,470317.0
2022-07-21 12:00:00,37.72,37.86,37.69,37.81,848095.0,37.72,37.86,37.69,37.81,848095.0
2022-07-21 12:30:00,37.8,37.9,37.75,37.81,466854.0,37.8,37.9,37.75,37.81,466854.0
2022-07-21 13:00:00,37.82,37.82,37.73,37.75,398360.0,37.82,37.82,37.73,37.75,398360.0
2022-07-21 13:30:00,37.75,37.81,37.68,37.8,274763.0,37.75,37.81,37.68,37.8,274763.0
2022-07-21 14:00:00,37.8,37.92,37.79,37.84,461688.0,37.8,37.92,37.79,37.84,461688.0
2022-07-21 14:30:00,37.84,37.85,37.75,37.78,465933.0,37.84,37.85,37.75,37.78,465933.0
2022-07-21 15:00:00,37.78,37.93,37.77,37.88,679667.0,37.78,37.93,37.77,37.88,679667.0
2022-07-21 15:30:00,37.88,38.12,37.83,38.12,1476071.0,37.88,38.12,37.83,38.12,1476071.0
2022-07-22 09:30:00,38.18,38.58,38.11,38.47,374791.0,38.18,38.58,38.11,38.47,374791.0
2022-07-22 10:00:00,38.47,38.61,38.3,38.59,305661.0,38.47,38.61,38.3,38.59,305661.0
2022-07-22 10:30:00,38.59,38.61,38.44,38.45,265155.0,38.59,38.61,38.44,38.45,265155.0
2022-07-22 11:00:00,38.45,38.46,38.23,38.26,221471.0,38.45,38.46,38.23,38.26,221471.0
2022-07-22 11:30:00,38.26,38.27,38.15,38.24,185131.0,38.26,38.27,38.15,38.24,185131.0
2022-07-22 12:00:00,38.25,38.28,38.17,38.25,188814.0,38.25,38.28,38.17,38.25,188814.0
2022-07-22 12:30:00,38.25,38.32,38.17,38.23,145339.0,38.25,38.32,38.17,38.23,145339.0
2022-07-22 13:00:00,38.23,38.23,38.07,38.08,171817.0,38.23,38.23,38.07,38.08,171817.0
2022-07-22 13:30:00,38.08,38.08,37.96,38.04,235946.0,38.08,38.08,37.96,38.04,235946.0
2022-07-22 14:00:00,38.04,38.05,37.89,37.91,180089.0,38.04,38.05,37.89,37.91,180089.0
2022-07-22 14:30:00,37.91,38.02,37.84,37.97,180562.0,37.91,38.02,37.84,37.97,180562.0
2022-07-22 15:00:00,37.98,38.12,37.92,38.11,262225.0,37.98,38.12,37.92,38.11,262225.0
2022-07-22 15:30:00,38.12,38.15,38.03,38.12,987154.0,38.12,38.15,38.03,38.12,987154.0
2022-07-25 09:30:00,38.11,38.24,37.93,38.15,373645.0,38.11,38.24,37.93,38.15,373645.0
2022-07-25 10:00:00,38.15,38.22,37.9,37.91,365607.0,38.15,38.22,37.9,37.91,365607.0
2022-07-25 10:30:00,37.91,37.97,37.82,37.87,400238.0,37.91,37.97,37.82,37.87,400238.0
2022-07-25 11:00:00,37.87,38.09,37.85,38.08,292725.0,37.87,38.09,37.85,38.08,292725.0
2022-07-25 11:30:00,38.09,38.11,37.98,38.06,198682.0,38.09,38.11,37.98,38.06,198682.0
2022-07-25 12:00:00,38.07,38.08,37.87,37.91,227006.0,38.07,38.08,37.87,37.91,227006.0
2022-07-25 12:30:00,37.92,37.95,37.86,37.88,304894.0,37.92,37.95,37.86,37.88,304894.0
2022-07-25 13:00:00,37.89,37.93,37.85,37.9,204846.0,37.89,37.93,37.85,37.9,204846.0
2022-07-25 13:30:00,37.89,37.97,37.83,37.95,358571.0,37.89,37.97,37.83,37.95,358571.0
2022-07-25 14:00:00,37.94,37.96,37.88,37.91,186417.0,37.94,37.96,37.88,37.91,186417.0
2022-07-25 14:30:00,37.91,37.95,37.81,37.82,168120.0,37.91,37.95,37.81,37.82,168120.0
2022-07-25 15:00:00,37.82,37.85,37.74,37.75,349072.0,37.82,37.85,37.74,37.75,349072.0
2022-07-25 15:30:00,37.75,38.03,37.72,38.01,1578547.0,37.75,38.03,37.72,38.01,1578547.0
2022-07-26 09:30:00,38.18,38.23,37.86,37.93,696580.0,38.18,38.23,37.86,37.93,696580.0
2022-07-26 10:00:00,37.92,38.01,37.81,37.86,616068.0,37.92,38.01,37.81,37.86,616068.0
2022-07-26 10:30:00,37.85,37.87,37.69,37.71,589946.0,37.85,37.87,37.69,37.71,589946.0
2022-07-26 11:00:00,37.72,37.84,37.7,37.82,696358.0,37.72,37.84,37.7,37.82,696358.0
2022-07-26 11:30:00,37.81,37.84,37.72,37.75,605173.0,37.81,37.84,37.72,37.75,605173.0
2022-07-26 12:00:00,37.75,38.0,37.73,38.0,413787.0,37.75,38.0,37.73,38.0,413787.0
2022-07-26 12:30:00,38.0,38.02,37.88,37.95,357460.0,38.0,38.02,37.88,37.95,357460.0
2022-07-26 13:00:00,37.95,38.0,37.86,37.95,356634.0,37.95,38.0,37.86,37.95,356634.0
2022-07-26 13:30:00,37.94,38.03,37.91,38.02,268422.0,37.94,38.03,37.91,38.02,268422.0
2022-07-26 14:00:00,38.01,38.1,37.91,37.91,476856.0,38.01,38.1,37.91,37.91,476856.0
2022-07-26 14:30:00,37.91,37.93,37.81,37.82,627138.0,37.91,37.93,37.81,37.82,627138.0
2022-07-26 15:00:00,37.82,37.88,37.76,37.84,702236.0,37.82,37.88,37.76,37.84,702236.0
2022-07-26 15:30:00,37.84,38.0,37.81,37.97,1997001.0,37.84,38.0,37.81,37.97,1997001.0
2022-07-27 09:30:00,40.63,41.34,40.06,40.54,2651760.0,40.63,41.34,40.06,40.54,2651760.0
2022-07-27 10:00:00,40.52,40.71,40.18,40.4,1048414.0,40.52,40.71,40.18,40.4,1048414.0
2022-07-27 10:30:00,40.41,40.48,40.33,40.39,998086.0,40.41,40.48,40.33,40.39,998086.0
2022-07-27 11:00:00,40.39,40.41,40.2,40.21,778024.0,40.39,40.41,40.2,40.21,778024.0
2022-07-27 11:30:00,40.21,40.32,40.19,40.25,565353.0,40.21,40.32,40.19,40.25,565353.0
2022-07-27 12:00:00,40.26,40.28,40.04,40.14,564911.0,40.26,40.28,40.04,40.14,564911.0
2022-07-27 12:30:00,40.14,40.14,39.77,39.83,449296.0,40.14,40.14,39.77,39.83,449296.0
2022-07-27 13:00:00,39.83,39.99,39.8,39.99,422590.0,39.83,39.99,39.8,39.99,422590.0
2022-07-27 13:30:00,40.0,40.04,39.74,39.81,490056.0,40.0,40.04,39.74,39.81,490056.0
2022-07-27 14:00:00,39.8,39.99,39.76,39.91,606060.0,39.8,39.99,39.76,39.91,606060.0
2022-07-27 14:30:00,39.91,40.4,39.81,40.21,1100151.0,39.91,40.4,39.81,40.21,1100151.0
2022-07-27 15:00:00,40.22,40.65,40.21,40.41,1682154.0,40.22,40.65,40.21,40.41,1682154.0
2022-07-27 15:30:00,40.41,40.55,40.27,40.3,3074436.0,40.41,40.55,40.27,40.3,3074436.0
2022-07-28 09:30:00,40.26,40.79,40.04,40.48,1095253.0,40.26,40.79,40.04,40.48,1095253.0
2022-07-28 10:00:00,40.48,40.73,40.36,40.66,638048.0,40.48,40.73,40.36,40.66,638048.0
2022-07-28 10:30:00,40.65,40.88,40.56,40.83,520652.0,40.65,40.88,40.56,40.83,520652.0
2022-07-28 11:00:00,40.82,41.07,40.72,41.07,425514.0,40.82,41.07,40.72,41.07,425514.0
2022-07-28 11:30:00,41.07,41.17,40.99,41.02,382846.0,41.07,41.17,40.99,41.02,382846.0
2022-07-28 12:00:00,41.02,41.04,40.82,40.97,314604.0,41.02,41.04,40.82,40.97,314604.0
2022-07-28 12:30:00,40.97,41.06,40.91,41.02,277480.0,40.97,41.06,40.91,41.02,277480.0
2022-07-28 13:00:00,41.02,41.13,40.99,41.12,353187.0,41.02,41.13,40.99,41.12,353187.0
2022-07-28 13:30:00,41.12,41.26,41.08,41.24,254163.0,41.12,41.26,41.08,41.24,254163.0
2022-07-28 14:00:00,41.24,41.35,41.17,41.25,347578.0,41.24,41.35,41.17,41.25,347578.0
2022-07-28 14:30:00,41.25,41.29,41.22,41.27,333875.0,41.25,41.29,41.22,41.27,333875.0
2022-07-28 15:00:00,41.28,41.43,41.26,41.37,609738.0,41.28,41.43,41.26,41.37,609738.0
2022-07-28 15:30:00,41.36,41.36,41.14,41.17,1260324.0,41.36,41.36,41.14,41.17,1260324.0
2022-07-29 09:30:00,40.85,41.15,40.61,41.09,889440.0,40.85,41.15,40.61,41.09,889440.0
2022-07-29 10:00:00,41.1,41.25,40.86,40.88,507930.0,41.1,41.25,40.86,40.88,507930.0
2022-07-29 10:30:00,40.88,40.98,40.85,40.91,411990.0,40.88,40.98,40.85,40.91,411990.0
2022-07-29 11:00:00,40.91,41.04,40.87,40.89,342197.0,40.91,41.04,40.87,40.89,342197.0
2022-07-29 11:30:00,40.89,41.03,40.88,40.96,270760.0,40.89,41.03,40.88,40.96,270760.0
2022-07-29 12:00:00,40.97,41.1,40.91,41.0,281436.0,40.97,41.1,40.91,41.0,281436.0
2022-07-29 12:30:00,41.0,41.21,40.98,41.2,212404.0,41.0,41.21,40.98,41.2,212404.0
2022-07-29 13:00:00,41.18,41.2,41.01,41.02,220422.0,41.18,41.2,41.01,41.02,220422.0
2022-07-29 13:30:00,41.02,41.06,40.93,41.04,284559.0,41.02,41.06,40.93,41.04,284559.0
2022-07-29 14:00:00,41.04,41.13,40.99,41.05,267175.0,41.04,41.13,40.99,41.05,267175.0
2022-07-29 14:30:00,41.05,41.07,40.98,41.04,310696.0,41.05,41.07,40.98,41.04,310696.0
2022-07-29 15:00:00,41.04,41.13,41.03,41.13,383648.0,41.04,41.13,41.03,41.13,383648.0
2022-07-29 15:30:00,41.13,41.16,41.02,41.05,1593029.0,41.13,41.16,41.02,41.05,1593029.0
2022-08-01 09:30:00,40.65,40.95,40.61,40.83,422057.0,40.65,40.95,40.61,40.83,422057.0
2022-08-01 10:00:00,40.81,41.03,40.78,40.85,291192.0,40.81,41.03,40.78,40.85,291192.0
2022-08-01 10:30:00,40.84,41.13,40.83,41.11,291289.0,40.84,41.13,40.83,41.11,291289.0
2022-08-01 11:00:00,41.12,41.26,41.05,41.24,358173.0,41.12,41.26,41.05,41.24,358173.0
2022-08-01 11:30:00,41.24,41.25,41.09,41.11,185810.0,41.24,41.25,41.09,41.11,185810.0
2022-08-01 12:00:00,41.11,41.11,40.95,41.11,186067.0,41.11,41.11,40.95,41.11,186067.0
2022-08-01 12:30:00,41.1,41.13,41.05,41.09,253764.0,41.1,41.13,41.05,41.09,253764.0
2022-08-01 13:00:00,41.09,41.13,40.98,40.99,163429.0,41.09,41.13,40.98,40.99,163429.0
2022-08-01 13:30:00,40.98,41.02,40.92,41.0,185150.0,40.98,41.02,40.92,41.0,185150.0
2022-08-01 14:00:00,41.0,41.01,40.87,40.99,187840.0,41.0,41.01,40.87,40.99,187840.0
2022-08-01 14:30:00,40.98,41.06,40.94,41.04,182203.0,40.98,41.06,40.94,41.04,182203.0
2022-08-01 15:00:00,41.04,41.09,40.99,41.05,189700.0,41.04,41.09,40.99,41.05,189700.0
2022-08-01 15:30:00,41.04,41.1,41.01,41.05,775466.0,41.04,41.1,41.01,41.05,775466.0
2022-08-02 09:30:00,41.1,41.48,41.03,41.34,369567.0,41.1,41.48,41.03,41.34,369567.0
2022-08-02 10:00:00,41.33,41.6,41.31,41.59,296897.0,41.33,41.6,41.31,41.59,296897.0
2022-08-02 10:30:00,41.6,41.77,41.53,41.65,409068.0,41.6,41.77,41.53,41.65,409068.0
2022-08-02 11:00:00,41.65,41.72,41.5,41.59,193015.0,41.65,41.72,41.5,41.59,193015.0
2022-08-02 11:30:00,41.59,41.63,41.51,41.52,276019.0,41.59,41.63,41.51,41.52,276019.0
2022-08-02 12:00:00,41.52,41.71,41.49,41.71,252216.0,41.52,41.71,41.49,41.71,252216.0
2022-08-02 12:30:00,41.71,41.79,41.68,41.71,204055.0,41.71,41.79,41.68,41.71,204055.0
2022-08-02 13:00:00,41.71,41.71,41.5,41.52,117806.0,41.71,41.71,41.5,41.52,117806.0
2022-08-02 13:30:00,41.52,41.58,41.43,41.5,235198.0,41.52,41.58,41.43,41.5,235198.0
2022-08-02 14:00:00,41.5,41.57,41.44,41.56,166472.0,41.5,41.57,41.44,41.56,166472.0
2022-08-02 14:30:00,41.56,41.58,41.44,41.46,177308.0,41.56,41.58,41.44,41.46,177308.0
2022-08-02 15:00:00,41.46,41.52,41.36,41.46,509976.0,41.46,41.52,41.36,41.46,509976.0
2022-08-02 15:30:00,41.46,41.55,41.41,41.47,1218642.0,41.46,41.55,41.41,41.47,1218642.0
2022-08-03 09:30:00,41.63,41.83,41.29,41.44,576005.0,41.63,41.83,41.29,41.44,576005.0
2022-08-03 10:00:00,41.42,41.61,41.37,41.49,287712.0,41.42,41.61,41.37,41.49,287712.0
2022-08-03 10:30:00,41.49,41.53,41.33,41.48,461409.0,41.49,41.53,41.33,41.48,461409.0
2022-08-03 11:00:00,41.48,41.55,41.44,41.52,174823.0,41.48,41.55,41.44,41.52,174823.0
2022-08-03 11:30:00,41.52,41.65,41.47,41.63,140726.0,41.52,41.65,41.47,41.63,140726.0
2022-08-03 12:00:00,41.63,41.67,41.54,41.6,144220.0,41.63,41.67,41.54,41.6,144220.0
2022-08-03 12:30:00,41.6,41.74,41.6,41.71,141699.0,41.6,41.74,41.6,41.71,141699.0
2022-08-03 13:00:00,41.7,41.76,41.66,41.71,149266.0,41.7,41.76,41.66,41.71,149266.0
2022-08-03 13:30:00,41.71,41.72,41.64,41.65,116670.0,41.71,41.72,41.64,41.65,116670.0
2022-08-03 14:00:00,41.65,41.67,41.55,41.62,143550.0,41.65,41.67,41.55,41.62,143550.0
2022-08-03 14:30:00,41.62,41.64,41.5,41.57,166134.0,41.62,41.64,41.5,41.57,166134.0
2022-08-03 15:00:00,41.57,41.62,41.47,41.52,348275.0,41.57,41.62,41.47,41.52,348275.0
2022-08-03 15:30:00,41.52,41.76,41.51,41.62,1121500.0,41.52,41.76,41.51,41.62,1121500.0
2022-08-04 09:30:00,41.66,41.78,41.42,41.65,358542.0,41.66,41.78,41.42,41.65,358542.0
2022-08-04 10:00:00,41.64,41.74,41.54,41.56,440909.0,41.64,41.74,41.54,41.56,440909.0
2022-08-04 10:30:00,41.55,41.7,41.48,41.66,669471.0,41.55,41.7,41.48,41.66,669471.0
2022-08-04 11:00:00,41.66,41.77,41.62,41.63,177856.0,41.66,41.77,41.62,41.63,177856.0
2022-08-04 11:30:00,41.63,41.65,41.48,41.48,551997.0,41.63,41.65,41.48,41.48,551997.0
2022-08-04 12:00:00,41.48,41.5,41.34,41.34,445531.0,41.48,41.5,41.34,41.34,445531.0
2022-08-04 12:30:00,41.34,41.34,41.14,41.16,448463.0,41.34,41.34,41.14,41.16,448463.0
2022-08-04 13:00:00,41.16,41.29,41.16,41.27,182819.0,41.16,41.29,41.16,41.27,182819.0
2022-08-04 13:30:00,41.26,41.34,41.23,41.29,95213.0,41.26,41.34,41.23,41.29,95213.0
2022-08-04 14:00:00,41.3,41.31,41.22,41.25,149392.0,41.3,41.31,41.22,41.25,149392.0
2022-08-04 14:30:00,41.25,41.3,41.21,41.29,93628.0,41.25,41.3,41.21,41.29,93628.0
2022-08-04 15:00:00,41.3,41.34,41.23,41.33,221466.0,41.3,41.34,41.23,41.33,221466.0
2022-08-04 15:30:00,41.33,41.38,41.19,41.23,1062493.0,41.33,41.38,41.19,41.23,1062493.0
2022-08-05 09:30:00,40.94,41.14,40.85,41.14,435975.0,40.94,41.14,40.85,41.14,435975.0
2022-08-05 10:00:00,41.12,41.19,40.99,41.01,320359.0,41.12,41.19,40.99,41.01,320359.0
2022-08-05 10:30:00,41.01,41.16,40.97,41.1,201772.0,41.01,41.16,40.97,41.1,201772.0
2022-08-05 11:00:00,41.1,41.12,40.88,40.9,323623.0,41.1,41.12,40.88,40.9,323623.0
2022-08-05 11:30:00,40.89,41.01,40.88,40.93,283074.0,40.89,41.01,40.88,40.93,283074.0
2022-08-05 12:00:00,40.93,41.03,40.86,40.87,237851.0,40.93,41.03,40.86,40.87,237851.0
2022-08-05 12:30:00,40.87,40.98,40.84,40.98,233815.0,40.87,40.98,40.84,40.98,233815.0
2022-08-05 13:00:00,40.98,40.99,40.92,40.97,189621.0,40.98,40.99,40.92,40.97,189621.0
2022-08-05 13:30:00,40.97,41.1,40.97,41.04,128316.0,40.97,41.1,40.97,41.04,128316.0
2022-08-05 14:00:00,41.04,41.07,40.98,41.01,107704.0,41.04,41.07,40.98,41.01,107704.0
2022-08-05 14:30:00,41.01,41.06,40.97,40.98,171857.0,41.01,41.06,40.97,40.98,171857.0
2022-08-05 15:00:00,40.98,41.01,40.86,40.91,503973.0,40.98,41.01,40.86,40.91,503973.0
2022-08-05 15:30:00,40.91,41.0,40.9,40.94,780783.0,40.91,41.0,40.9,40.94,780783.0
2022-08-08 09:30:00,41.01,41.12,40.72,40.98,423607.0,41.01,41.12,40.72,40.98,423607.0
2022-08-08 10:00:00,40.97,41.04,40.81,40.96,496174.0,40.97,41.04,40.81,40.96,496174.0
2022-08-08 10:30:00,40.96,41.17,40.91,41.13,303121.0,40.96,41.17,40.91,41.13,303121.0
2022-08-08 11:00:00,41.14,41.24,41.14,41.22,192993.0,41.14,41.24,41.14,41.22,192993.0
2022-08-08 11:30:00,41.22,41.23,41.05,41.11,220191.0,41.22,41.23,41.05,41.11,220191.0
2022-08-08 12:00:00,41.1,41.13,40.92,40.95,171557.0,41.1,41.13,40.92,40.95,171557.0
2022-08-08 12:30:00,40.95,41.0,40.85,40.96,226159.0,40.95,41.0,40.85,40.96,226159.0
2022-08-08 13:00:00,40.96,41.03,40.92,40.96,134299.0,40.96,41.03,40.92,40.96,134299.0
2022-08-08 13:30:00,40.97,40.98,40.91,40.95,121451.0,40.97,40.98,40.91,40.95,121451.0
2022-08-08 14:00:00,40.94,40.95,40.85,40.91,265881.0,40.94,40.95,40.85,40.91,265881.0
2022-08-08 14:30:00,40.91,41.06,40.89,41.0,231476.0,40.91,41.06,40.89,41.0,231476.0
2022-08-08 15:00:00,41.0,41.03,40.89,40.99,244890.0,41.0,41.03,40.89,40.99,244890.0
2022-08-08 15:30:00,40.99,41.04,40.95,40.98,828658.0,40.99,41.04,40.95,40.98,828658.0
2022-08-09 09:30:00,40.9,41.03,40.84,40.87,365296.0,40.9,41.03,40.84,40.87,365296.0
2022-08-09 10:00:00,40.87,41.07,40.79,41.07,196824.0,40.87,41.07,40.79,41.07,196824.0
2022-08-09 10:30:00,41.06,41.07,40.94,40.94,206813.0,41.06,41.07,40.94,40.94,206813.0
2022-08-09 11:00:00,40.95,41.06,40.85,41.0,425798.0,40.95,41.06,40.85,41.0,425798.0
2022-08-09 11:30:00,41.0,41.13,40.99,41.12,111016.0,41.0,41.13,40.99,41.12,111016.0
2022-08-09 12:00:00,41.12,41.16,41.07,41.13,113821.0,41.12,41.16,41.07,41.13,113821.0
2022-08-09 12:30:00,41.12,41.16,41.07,41.1,73698.0,41.12,41.16,41.07,41.1,73698.0
2022-08-09 13:00:00,41.1,41.12,40.99,41.02,184607.0,41.1,41.12,40.99,41.02,184607.0
2022-08-09 13:30:00,41.02,41.11,40.98,41.11,446666.0,41.02,41.11,40.98,41.11,446666.0
2022-08-09 14:00:00,41.11,41.15,40.98,40.99,329747.0,41.11,41.15,40.98,40.99,329747.0
2022-08-09 14:30:00,40.98,41.09,40.96,41.07,191961.0,40.98,41.09,40.96,41.07,191961.0
2022-08-09 15:00:00,41.08,41.1,41.04,41.09,238195.0,41.08,41.1,41.04,41.09,238195.0
2022-08-09 15:30:00,41.09,41.09,41.0,41.04,877982.0,41.09,41.09,41.0,41.04,877982.0
2022-08-10 09:30:00,41.78,41.87,41.49,41.69,572853.0,41.78,41.87,41.49,41.69,572853.0
2022-08-10 10:00:00,41.69,41.83,41.66,41.8,336754.0,41.69,41.83,41.66,41.8,336754.0
2022-08-10 10:30:00,41.81,41.83,41.73,41.76,262267.0,41.81,41.83,41.73,41.76,262267.0
2022-08-10 11:00:00,41.77,41.87,41.77,41.83,358003.0,41.77,41.87,41.77,41.83,358003.0
2022-08-10 11:30:00,41.83,41.9,41.82,41.86,235970.0,41.83,41.9,41.82,41.86,235970.0
2022-08-10 12:00:00,41.87,41.9,41.75,41.78,211410.0,41.87,41.9,41.75,41.78,211410.0
2022-08-10 12:30:00,41.77,41.81,41.73,41.77,155600.0,41.77,41.81,41.73,41.77,155600.0
2022-08-10 13:00:00,41.77,41.82,41.7,41.77,455955.0,41.77,41.82,41.7,41.77,455955.0
2022-08-10 13:30:00,41.77,41.84,41.74,41.79,298931.0,41.77,41.84,41.74,41.79,298931.0
2022-08-10 14:00:00,41.79,41.79,41.69,41.72,261351.0,41.79,41.79,41.69,41.72,261351.0
2022-08-10 14:30:00,41.72,41.79,41.69,41.73,333522.0,41.72,41.79,41.69,41.73,333522.0
2022-08-10 15:00:00,41.73,41.81,41.69,41.77,362366.0,41.73,41.81,41.69,41.77,362366.0
2022-08-10 15:30:00,41.77,41.86,41.74,41.84,1225994.0,41.77,41.86,41.74,41.84,1225994.0
2022-08-11 09:30:00,41.99,42.02,41.75,41.93,207635.0,41.99,42.02,41.75,41.93,207635.0
2022-08-11 10:00:00,41.93,42.14,41.89,42.08,182237.0,41.93,42.14,41.89,42.08,182237.0
2022-08-11 10:30:00,42.09,42.19,42.04,42.08,129942.0,42.09,42.19,42.04,42.08,129942.0
2022-08-11 11:00:00,42.08,42.09,41.91,41.92,123605.0,42.08,42.09,41.91,41.92,123605.0
2022-08-11 11:30:00,41.91,41.98,41.87,41.93,137655.0,41.91,41.98,41.87,41.93,137655.0
2022-08-11 12:00:00,41.92,41.97,41.87,41.96,130973.0,41.92,41.97,41.87,41.96,130973.0
2022-08-11 12:30:00,41.97,42.03,41.96,41.98,109802.0,41.97,42.03,41.96,41.98,109802.0
2022-08-11 13:00:00,41.98,42.07,41.97,42.04,137457.0,41.98,42.07,41.97,42.04,137457.0
2022-08-11 13:30:00,42.04,42.05,41.92,41.95,93166.0,42.04,42.05,41.92,41.95,93166.0
2022-08-11 14:00:00,41.95,41.96,41.87,41.88,218740.0,41.95,41.96,41.87,41.88,218740.0
2022-08-11 14:30:00,41.88,41.88,41.76,41.81,147822.0,41.88,41.88,41.76,41.81,147822.0
2022-08-11 15:00:00,41.81,41.82,41.67,41.69,150753.0,41.81,41.82,41.67,41.69,150753.0
2022-08-11 15:30:00,41.69,41.79,41.62,41.76,789762.0,41.69,41.79,41.62,41.76,789762.0
2022-08-12 09:30:00,41.95,42.0,41.68,41.91,247588.0,41.95,42.0,41.68,41.91,247588.0
2022-08-12 10:00:00,41.91,41.93,41.74,41.89,143499.0,41.91,41.93,41.74,41.89,143499.0
2022-08-12 10:30:00,41.9,41.92,41.82,41.89,143232.0,41.9,41.92,41.82,41.89,143232.0
2022-08-12 11:00:00,41.9,41.99,41.87,41.97,117221.0,41.9,41.99,41.87,41.97,117221.0
2022-08-12 11:30:00,41.97,42.19,41.97,42.14,227581.0,41.97,42.19,41.97,42.14,227581.0
2022-08-12 12:00:00,42.14,42.22,42.1,42.2,169579.0,42.14,42.22,42.1,42.2,169579.0
2022-08-12 12:30:00,42.2,42.24,42.17,42.21,117168.0,42.2,42.24,42.17,42.21,117168.0
2022-08-12 13:00:00,42.21,42.26,42.11,42.13,185507.0,42.21,42.26,42.11,42.13,185507.0
2022-08-12 13:30:00,42.14,42.16,42.09,42.12,101891.0,42.14,42.16,42.09,42.12,101891.0
2022-08-12 14:00:00,42.11,42.18,42.06,42.18,240881.0,42.11,42.18,42.06,42.18,240881.0
2022-08-12 14:30:00,42.17,42.22,42.16,42.18,150200.0,42.17,42.22,42.16,42.18,150200.0
2022-08-12 15:00:00,42.17,42.29,42.17,42.23,214678.0,42.17,42.29,42.17,42.23,214678.0
2022-08-12 15:30:00,42.22,42.35,42.18,42.33,797910.0,42.22,42.35,42.18,42.33,797910.0
2022-08-15 09:30:00,42.1,42.3,41.92,42.26,241495.0,42.1,42.3,41.92,42.26,241495.0
2022-08-15 10:00:00,42.27,42.38,42.21,42.24,135536.0,42.27,42.38,42.21,42.24,135536.0
2022-08-15 10:30:00,42.23,42.3,42.14,42.16,93481.0,42.23,42.3,42.14,42.16,93481.0
2022-08-15 11:00:00,42.15,42.17,42.07,42.11,99749.0,42.15,42.17,42.07,42.11,99749.0
2022-08-15 11:30:00,42.12,42.3,42.11,42.24,91482.0,42.12,42.3,42.11,42.24,91482.0
2022-08-15 12:00:00,42.25,42.31,42.21,42.31,67052.0,42.25,42.31,42.21,42.31,67052.0
2022-08-15 12:30:00,42.3,42.35,42.29,42.31,68292.0,42.3,42.35,42.29,42.31,68292.0
2022-08-15 13:00:00,42.31,42.31,42.23,42.28,93045.0,42.31,42.31,42.23,42.28,93045.0
2022-08-15 13:30:00,42.29,42.29,42.21,42.26,104086.0,42.29,42.29,42.21,42.26,104086.0
2022-08-15 14:00:00,42.26,42.33,42.22,42.32,88877.0,42.26,42.33,42.22,42.32,88877.0
2022-08-15 14:30:00,42.32,42.35,42.3,42.3,66876.0,42.32,42.35,42.3,42.3,66876.0
2022-08-15 15:00:00,42.3,42.31,42.23,42.25,141978.0,42.3,42.31,42.23,42.25,141978.0
2022-08-15 15:30:00,42.25,42.25,42.12,42.14,428519.0,42.25,42.25,42.12,42.14,428519.0
2022-08-16 09:30:00,41.78,41.95,41.76,41.84,304060.0,41.78,41.95,41.76,41.84,304060.0
2022-08-16 10:00:00,41.84,42.01,41.79,41.95,248587.0,41.84,42.01,41.79,41.95,248587.0
2022-08-16 10:30:00,41.95,41.98,41.85,41.95,217533.0,41.95,41.98,41.85,41.95,217533.0
2022-08-16 11:00:00,41.96,42.01,41.89,41.97,253146.0,41.96,42.01,41.89,41.97,253146.0
2022-08-16 11:30:00,41.96,42.08,41.94,42.05,171166.0,41.96,42.08,41.94,42.05,171166.0
2022-08-16 12:00:00,42.05,42.21,42.05,42.16,166102.0,42.05,42.21,42.05,42.16,166102.0
2022-08-16 12:30:00,42.16,42.26,42.16,42.23,104925.0,42.16,42.26,42.16,42.23,104925.0
2022-08-16 13:00:00,42.22,42.27,42.18,42.26,115345.0,42.22,42.27,42.18,42.26,115345.0
2022-08-16 13:30:00,42.26,42.34,42.24,42.32,95757.0,42.26,42.34,42.24,42.32,95757.0
2022-08-16 14:00:00,42.32,42.37,42.3,42.32,127365.0,42.32,42.37,42.3,42.32,127365.0
2022-08-16 14:30:00,42.32,42.33,42.14,42.25,264641.0,42.32,42.33,42.14,42.25,264641.0
2022-08-16 15:00:00,42.25,42.28,42.19,42.27,199196.0,42.25,42.28,42.19,42.27,199196.0
2022-08-16 15:30:00,42.27,42.41,42.25,42.35,739714.0,42.27,42.41,42.25,42.35,739714.0
2022-08-17 09:30:00,42.1,42.18,41.96,42.05,231122.0,42.1,42.18,41.96,42.05,231122.0
2022-08-17 10:00:00,42.05,42.12,41.98,42.09,160707.0,42.05,42.12,41.98,42.09,160707.0
2022-08-17 10:30:00,42.09,42.12,42.0,42.02,158087.0,42.09,42.12,42.0,42.02,158087.0
2022-08-17 11:00:00,42.02,42.18,42.01,42.18,141406.0,42.02,42.18,42.01,42.18,141406.0
2022-08-17 11:30:00,42.19,42.2,42.04,42.08,110896.0,42.19,42.2,42.04,42.08,110896.0
2022-08-17 12:00:00,42.08,42.23,42.07,42.22,112399.0,42.08,42.23,42.07,42.22,112399.0
2022-08-17 12:30:00,42.21,42.36,42.2,42.35,529201.0,42.21,42.36,42.2,42.35,529201.0
2022-08-17 13:00:00,42.36,42.36,42.26,42.36,250871.0,42.36,42.36,42.26,42.36,250871.0
2022-08-17 13:30:00,42.36,42.38,42.3,42.34,288318.0,42.36,42.38,42.3,42.34,288318.0
2022-08-17 14:00:00,42.34,42.5,42.31,42.39,330121.0,42.34,42.5,42.31,42.39,330121.0
2022-08-17 14:30:00,42.39,42.46,42.37,42.38,295316.0,42.39,42.46,42.37,42.38,295316.0
2022-08-17 15:00:00,42.38,42.43,42.29,42.32,363404.0,42.38,42.43,42.29,42.32,363404.0
2022-08-17 15:30:00,42.31,42.45,42.25,42.42,1478543.0,42.31,42.45,42.25,42.42,1478543.0
2022-08-18 09:30:00,42.53,42.64,42.19,42.28,267597.0,42.53,42.64,42.19,42.28,267597.0
2022-08-18 10:00:00,42.27,42.33,42.24,42.25,224726.0,42.27,42.33,42.24,42.25,224726.0
2022-08-18 10:30:00,42.26,42.34,42.24,42.3,248396.0,42.26,42.34,42.24,42.3,248396.0
2022-08-18 11:00:00,42.3,42.38,42.23,42.37,189532.0,42.3,42.38,42.23,42.37,189532.0
2022-08-18 11:30:00,42.36,42.55,42.34,42.51,295808.0,42.36,42.55,42.34,42.51,295808.0
2022-08-18 12:00:00,42.52,42.61,42.47,42.48,335110.0,42.52,42.61,42.47,42.48,335110.0
2022-08-18 12:30:00,42.48,42.51,42.4,42.4,248798.0,42.48,42.51,42.4,42.4,248798.0
2022-08-18 13:00:00,42.41,42.51,42.4,42.48,272938.0,42.41,42.51,42.4,42.48,272938.0
2022-08-18 13:30:00,42.49,42.57,42.48,42.5,304480.0,42.49,42.57,42.48,42.5,304480.0
2022-08-18 14:00:00,42.5,42.51,42.43,42.48,313227.0,42.5,42.51,42.43,42.48,313227.0
2022-08-18 14:30:00,42.48,42.51,42.44,42.48,270624.0,42.48,42.51,42.44,42.48,270624.0
2022-08-18 15:00:00,42.48,42.66,42.48,42.63,342695.0,42.48,42.66,42.48,42.63,342695.0
2022-08-18 15:30:00,42.63,42.66,42.59,42.65,1342005.0,42.63,42.66,42.59,42.65,1342005.0
2022-08-19 09:30:00,42.69,42.8,42.15,42.18,602318.0,42.69,42.8,42.15,42.18,602318.0
2022-08-19 10:00:00,42.19,42.23,42.04,42.12,259985.0,42.19,42.23,42.04,42.12,259985.0
2022-08-19 10:30:00,42.11,42.12,42.0,42.02,190580.0,42.11,42.12,42.0,42.02,190580.0
2022-08-19 11:00:00,42.03,42.05,41.86,41.94,196068.0,42.03,42.05,41.86,41.94,196068.0
2022-08-19 11:30:00,41.94,42.01,41.86,41.97,159065.0,41.94,42.01,41.86,41.97,159065.0
2022-08-19 12:00:00,41.96,42.05,41.92,42.04,149148.0,41.96,42.05,41.92,42.04,149148.0
2022-08-19 12:30:00,42.05,42.18,42.01,42.16,211542.0,42.05,42.18,42.01,42.16,211542.0
2022-08-19 13:00:00,42.16,42.2,42.12,42.13,185592.0,42.16,42.2,42.12,42.13,185592.0
2022-08-19 13:30:00,42.12,42.15,42.08,42.14,151454.0,42.12,42.15,42.08,42.14,151454.0
2022-08-19 14:00:00,42.13,42.14,42.06,42.13,143449.0,42.13,42.14,42.06,42.13,143449.0
2022-08-19 14:30:00,42.12,42.12,42.07,42.11,245038.0,42.12,42.12,42.07,42.11,245038.0
2022-08-19 15:00:00,42.1,42.12,41.98,42.04,364498.0,42.1,42.12,41.98,42.04,364498.0
2022-08-19 15:30:00,42.05,42.13,41.98,42.02,1034719.0,42.05,42.13,41.98,42.02,1034719.0
2022-08-22 09:30:00,41.62,41.82,41.55,41.65,236494.0,41.62,41.82,41.55,41.65,236494.0
2022-08-22 10:00:00,41.65,41.66,41.48,41.48,136066.0,41.65,41.66,41.48,41.48,136066.0
2022-08-22 10:30:00,41.46,41.52,41.42,41.43,159104.0,41.46,41.52,41.42,41.43,159104.0
2022-08-22 11:00:00,41.44,41.49,41.4,41.42,80514.0,41.44,41.49,41.4,41.42,80514.0
2022-08-22 11:30:00,41.42,41.43,41.32,41.34,103337.0,41.42,41.43,41.32,41.34,103337.0
2022-08-22 12:00:00,41.33,41.37,41.19,41.19,305882.0,41.33,41.37,41.19,41.19,305882.0
2022-08-22 12:30:00,41.2,41.29,41.14,41.27,173722.0,41.2,41.29,41.14,41.27,173722.0
2022-08-22 13:00:00,41.27,41.31,41.25,41.29,283551.0,41.27,41.31,41.25,41.29,283551.0
2022-08-22 13:30:00,41.29,41.31,41.22,41.25,272462.0,41.29,41.31,41.22,41.25,272462.0
2022-08-22 14:00:00,41.24,41.26,41.19,41.25,274742.0,41.24,41.26,41.19,41.25,274742.0
2022-08-22 14:30:00,41.25,41.27,41.21,41.27,283308.0,41.25,41.27,41.21,41.27,283308.0
2022-08-22 15:00:00,41.27,41.31,41.24,41.26,378611.0,41.27,41.31,41.24,41.26,378611.0
2022-08-22 15:30:00,41.26,41.34,41.2,41.26,971637.0,41.26,41.34,41.2,41.26,971637.0
2022-08-23 09:30:00,41.21,41.23,40.86,40.93,559742.0,41.21,41.23,40.86,40.93,559742.0
2022-08-23 10:00:00,40.93,41.15,40.9,41.05,621616.0,40.93,41.15,40.9,41.05,621616.0
2022-08-23 10:30:00,41.04,41.07,40.84,40.86,386037.0,41.04,41.07,40.84,40.86,386037.0
2022-08-23 11:00:00,40.86,40.95,40.81,40.86,156657.0,40.86,40.95,40.81,40.86,156657.0
2022-08-23 11:30:00,40.86,40.92,40.79,40.81,173813.0,40.86,40.92,40.79,40.81,173813.0
2022-08-23 12:00:00,40.82,41.0,40.6,40.62,677917.0,40.82,41.0,40.6,40.62,677917.0
2022-08-23 12:30:00,40.62,40.68,40.58,40.66,122184.0,40.62,40.68,40.58,40.66,122184.0
2022-08-23 13:00:00,40.65,40.7,40.62,40.66,330146.0,40.65,40.7,40.62,40.66,330146.0
2022-08-23 13:30:00,40.66,40.75,40.65,40.71,201648.0,40.66,40.75,40.65,40.71,201648.0
2022-08-23 14:00:00,40.7,40.85,40.68,40.84,136208.0,40.7,40.85,40.68,40.84,136208.0
2022-08-23 14:30:00,40.85,40.88,40.79,40.85,252781.0,40.85,40.88,40.79,40.85,252781.0
2022-08-23 15:00:00,40.86,40.93,40.86,40.93,299816.0,40.86,40.93,40.86,40.93,299816.0
2022-08-23 15:30:00,40.93,41.0,40.85,40.85,1159201.0,40.93,41.0,40.85,40.85,1159201.0
2022-08-24 09:30:00,40.9,41.08,40.68,41.05,374702.0,40.9,41.08,40.68,41.05,374702.0
2022-08-24 10:00:00,41.05,41.14,41.01,41.11,299007.0,41.05,41.14,41.01,41.11,299007.0
2022-08-24 10:30:00,41.11,41.21,41.09,41.14,419603.0,41.11,41.21,41.09,41.14,419603.0
2022-08-24 11:00:00,41.14,41.34,41.11,41.24,272005.0,41.14,41.34,41.11,41.24,272005.0
2022-08-24 11:30:00,41.24,41.28,41.16,41.16,306889.0,41.24,41.28,41.16,41.16,306889.0
2022-08-24 12:00:00,41.16,41.18,41.06,41.09,74769.0,41.16,41.18,41.06,41.09,74769.0
2022-08-24 12:30:00,41.08,41.08,40.92,40.98,102445.0,41.08,41.08,40.92,40.98,102445.0
2022-08-24 13:00:00,40.98,41.03,40.98,40.99,99799.0,40.98,41.03,40.98,40.99,99799.0
2022-08-24 13:30:00,41.0,41.07,40.98,41.04,110830.0,41.0,41.07,40.98,41.04,110830.0
2022-08-24 14:00:00,41.04,41.11,41.03,41.09,114979.0,41.04,41.11,41.03,41.09,114979.0
2022-08-24 14:30:00,41.08,41.1,41.05,41.09,97096.0,41.08,41.1,41.05,41.09,97096.0
2022-08-24 15:00:00,41.1,41.29,41.09,41.16,441366.0,41.1,41.29,41.09,41.16,441366.0
2022-08-24 15:30:00,41.16,41.2,41.12,41.17,788005.0,41.16,41.2,41.12,41.17,788005.0
2022-08-25 09:30:00,41.38,41.51,41.07,41.41,513654.0,41.38,41.51,41.07,41.41,513654.0
2022-08-25 10:00:00,41.41,41.59,41.4,41.59,310171.0,41.41,41.59,41.4,41.59,310171.0
2022-08-25 10:30:00,41.59,41.66,41.52,41.56,531606.0,41.59,41.66,41.52,41.56,531606.0
2022-08-25 11:00:00,41.56,41.59,41.38,41.41,301484.0,41.56,41.59,41.38,41.41,301484.0
2022-08-25 11:30:00,41.41,41.52,41.4,41.51,207202.0,41.41,41.52,41.4,41.51,207202.0
2022-08-25 12:00:00,41.52,41.55,41.46,41.52,171714.0,41.52,41.55,41.46,41.52,171714.0
2022-08-25 12:30:00,41.52,41.56,41.47,41.55,245735.0,41.52,41.56,41.47,41.55,245735.0
2022-08-25 13:00:00,41.55,41.6,41.51,41.58,297986.0,41.55,41.6,41.51,41.58,297986.0
2022-08-25 13:30:00,41.59,41.75,41.55,41.67,945791.0,41.59,41.75,41.55,41.67,945791.0
2022-08-25 14:00:00,41.68,41.71,41.57,41.61,977455.0,41.68,41.71,41.57,41.61,977455.0
2022-08-25 14:30:00,41.61,41.64,41.57,41.62,1107126.0,41.61,41.64,41.57,41.62,1107126.0
2022-08-25 15:00:00,41.61,41.73,41.6,41.68,588706.0,41.61,41.73,41.6,41.68,588706.0
2022-08-25 15:30:00,41.68,41.82,41.64,41.78,1634426.0,41.68,41.82,41.64,41.78,1634426.0
2022-08-26 09:30:00,41.77,41.94,41.67,41.85,247908.0,41.77,41.94,41.67,41.85,247908.0
2022-08-26 10:00:00,41.85,41.89,41.46,41.56,295717.0,41.85,41.89,41.46,41.56,295717.0
2022-08-26 10:30:00,41.55,41.56,41.34,41.37,223078.0,41.55,41.56,41.34,41.37,223078.0
2022-08-26 11:00:00,41.36,41.36,41.14,41.29,156303.0,41.36,41.36,41.14,41.29,156303.0
2022-08-26 11:30:00,41.28,41.33,41.26,41.27,181668.0,41.28,41.33,41.26,41.27,181668.0
2022-08-26 12:00:00,41.28,41.28,41.12,41.16,96007.0,41.28,41.28,41.12,41.16,96007.0
2022-08-26 12:30:00,41.15,41.16,41.04,41.11,117105.0,41.15,41.16,41.04,41.11,117105.0
2022-08-26 13:00:00,41.1,41.18,41.08,41.16,111545.0,41.1,41.18,41.08,41.16,111545.0
2022-08-26 13:30:00,41.15,41.15,41.01,41.02,148606.0,41.15,41.15,41.01,41.02,148606.0
2022-08-26 14:00:00,41.03,41.05,40.87,40.89,105905.0,41.03,41.05,40.87,40.89,105905.0
2022-08-26 14:30:00,40.89,40.92,40.72,40.72,125818.0,40.89,40.92,40.72,40.72,125818.0
2022-08-26 15:00:00,40.72,40.74,40.56,40.6,176143.0,40.72,40.74,40.56,40.6,176143.0
2022-08-26 15:30:00,40.59,40.61,40.45,40.53,772018.0,40.59,40.61,40.45,40.53,772018.0
2022-08-29 09:30:00,40.22,40.31,40.11,40.23,373397.0,40.22,40.31,40.11,40.23,373397.0
2022-08-29 10:00:00,40.23,40.34,40.12,40.28,245085.0,40.23,40.34,40.12,40.28,245085.0
2022-08-29 10:30:00,40.3,40.35,40.15,40.17,126744.0,40.3,40.35,40.15,40.17,126744.0
2022-08-29 11:00:00,40.16,40.25,40.12,40.16,459580.0,40.16,40.25,40.12,40.16,459580.0
2022-08-29 11:30:00,40.16,40.22,40.05,40.18,188711.0,40.16,40.22,40.05,40.18,188711.0
2022-08-29 12:00:00,40.18,40.28,40.17,40.23,323457.0,40.18,40.28,40.17,40.23,323457.0
2022-08-29 12:30:00,40.23,40.43,40.17,40.34,352000.0,40.23,40.43,40.17,40.34,352000.0
2022-08-29 13:00:00,40.34,40.42,40.28,40.34,172339.0,40.34,40.42,40.28,40.34,172339.0
2022-08-29 13:30:00,40.34,40.45,40.34,40.38,303059.0,40.34,40.45,40.34,40.38,303059.0
2022-08-29 14:00:00,40.38,40.38,40.27,40.3,95222.0,40.38,40.38,40.27,40.3,95222.0
2022-08-29 14:30:00,40.3,40.43,40.3,40.43,221693.0,40.3,40.43,40.3,40.43,221693.0
2022-08-29 15:00:00,40.43,40.52,40.42,40.43,534736.0,40.43,40.52,40.42,40.43,534736.0
2022-08-29 15:30:00,40.43,40.51,40.4,40.41,1442028.0,40.43,40.51,40.4,40.41,1442028.0
2022-08-30 09:30:00,40.51,40.57,40.34,40.4,297586.0,40.51,40.57,40.34,40.4,297586.0
2022-08-30 10:00:00,40.39,40.41,40.08,40.15,244457.0,40.39,40.41,40.08,40.15,244457.0
2022-08-30 10:30:00,40.15,40.16,39.91,40.09,257983.0,40.15,40.16,39.91,40.09,257983.0
2022-08-30 11:00:00,40.09,40.23,40.07,40.16,281924.0,40.09,40.23,40.07,40.16,281924.0
2022-08-30 11:30:00,40.15,40.25,40.13,40.18,136181.0,40.15,40.25,40.13,40.18,136181.0
2022-08-30 12:00:00,40.19,40.37,40.18,40.27,194797.0,40.19,40.37,40.18,40.27,194797.0
2022-08-30 12:30:00,40.26,40.27,40.16,40.2,121586.0,40.26,40.27,40.16,40.2,121586.0
2022-08-30 13:00:00,40.2,40.24,40.05,40.09,133505.0,40.2,40.24,40.05,40.09,133505.0
2022-08-30 13:30:00,40.09,40.13,39.95,40.06,256540.0,40.09,40.13,39.95,40.06,256540.0
2022-08-30 14:00:00,40.06,40.08,39.97,40.0,192569.0,40.06,40.08,39.97,40.0,192569.0
2022-08-30 14:30:00,40.0,40.07,39.98,40.05,141493.0,40.0,40.07,39.98,40.05,141493.0
2022-08-30 15:00:00,40.05,40.18,40.03,40.13,223680.0,40.05,40.18,40.03,40.13,223680.0
2022-08-30 15:30:00,40.13,40.17,39.96,40.04,893815.0,40.13,40.17,39.96,40.04,893815.0
2022-08-31 09:30:00,40.39,40.96,40.36,40.82,498687.0,40.39,40.96,40.36,40.82,498687.0
2022-08-31 10:00:00,40.82,40.82,40.48,40.55,235323.0,40.82,40.82,40.48,40.55,235323.0
2022-08-31 10:30:00,40.55,40.59,40.4,40.4,194660.0,40.55,40.59,40.4,40.4,194660.0
2022-08-31 11:00:00,40.41,40.45,40.28,40.4,202335.0,40.41,40.45,40.28,40.4,202335.0
2022-08-31 11:30:00,40.39,40.47,40.33,40.44,197111.0,40.39,40.47,40.33,40.44,197111.0
2022-08-31 12:00:00,40.44,40.47,40.38,40.45,176110.0,40.44,40.47,40.38,40.45,176110.0
2022-08-31 12:30:00,40.44,40.47,40.39,40.43,118381.0,40.44,40.47,40.39,40.43,118381.0
2022-08-31 13:00:00,40.43,40.49,40.34,40.4,112549.0,40.43,40.49,40.34,40.4,112549.0
2022-08-31 13:30:00,40.4,40.44,40.33,40.43,110267.0,40.4,40.44,40.33,40.43,110267.0
2022-08-31 14:00:00,40.43,40.5,40.39,40.48,141496.0,40.43,40.5,40.39,40.48,141496.0
2022-08-31 14:30:00,40.48,40.49,40.39,40.43,141444.0,40.48,40.49,40.39,40.43,141444.0
2022-08-31 15:00:00,40.43,40.59,40.38,40.54,288621.0,40.43,40.59,40.38,40.54,288621.0
2022-08-31 15:30:00,40.53,40.54,40.3,40.31,963214.0,40.53,40.54,40.3,40.31,963214.0
2022-09-01 09:30:00,40.32,40.58,40.21,40.49,453184.0,40.32,40.58,40.21,40.49,453184.0
2022-09-01 10:00:00,40.51,40.51,40.21,40.35,300467.0,40.51,40.51,40.21,40.35,300467.0
2022-09-01 10:30:00,40.35,40.35,40.14,40.19,253445.0,40.35,40.35,40.14,40.19,253445.0
2022-09-01 11:00:00,40.19,40.42,40.17,40.34,189383.0,40.19,40.42,40.17,40.34,189383.0
2022-09-01 11:30:00,40.34,40.42,40.13,40.16,630915.0,40.34,40.42,40.13,40.16,630915.0
2022-09-01 12:00:00,40.16,40.43,40.16,40.41,422913.0,40.16,40.43,40.16,40.41,422913.0
2022-09-01 12:30:00,40.41,40.43,40.28,40.32,128173.0,40.41,40.43,40.28,40.32,128173.0
2022-09-01 13:00:00,40.32,40.59,40.31,40.58,152627.0,40.32,40.59,40.31,40.58,152627.0
2022-09-01 13:30:00,40.59,40.62,40.47,40.52,117505.0,40.59,40.62,40.47,40.52,117505.0
2022-09-01 14:00:00,40.53,40.67,40.48,40.66,150086.0,40.53,40.67,40.48,40.66,150086.0
2022-09-01 14:30:00,40.65,40.77,40.64,40.75,304765.0,40.65,40.77,40.64,40.75,304765.0
2022-09-01 15:00:00,40.75,40.9,40.74,40.8,290942.0,40.75,40.9,40.74,40.8,290942.0
2022-09-01 15:30:00,40.8,41.02,40.76,40.99,931798.0,40.8,41.02,40.76,40.99,931798.0
2022-09-02 09:30:00,41.42,41.42,40.96,40.98,298160.0,41.42,41.42,40.96,40.98,298160.0
2022-09-02 10:00:00,40.96,41.11,40.84,41.1,188910.0,40.96,41.11,40.84,41.1,188910.0
2022-09-02 10:30:00,41.1,41.28,41.09,41.2,195513.0,41.1,41.28,41.09,41.2,195513.0
2022-09-02 11:00:00,41.22,41.34,41.21,41.27,200270.0,41.22,41.34,41.21,41.27,200270.0
2022-09-02 11:30:00,41.27,41.42,41.26,41.41,254217.0,41.27,41.42,41.26,41.41,254217.0
2022-09-02 12:00:00,41.42,41.43,41.17,41.18,193991.0,41.42,41.43,41.17,41.18,193991.0
2022-09-02 12:30:00,41.18,41.18,40.91,40.96,158529.0,41.18,41.18,40.91,40.96,158529.0
2022-09-02 13:00:00,40.95,40.95,40.63,40.64,175335.0,40.95,40.95,40.63,40.64,175335.0
2022-09-02 13:30:00,40.64,40.72,40.52,40.56,142572.0,40.64,40.72,40.52,40.56,142572.0
2022-09-02 14:00:00,40.55,40.67,40.54,40.66,169941.0,40.55,40.67,40.54,40.66,169941.0
2022-09-02 14:30:00,40.65,40.67,40.45,40.46,112485.0,40.65,40.67,40.45,40.46,112485.0
2022-09-02 15:00:00,40.45,40.64,40.45,40.51,207064.0,40.45,40.64,40.45,40.51,207064.0
2022-09-02 15:30:00,40.51,40.53,40.27,40.51,858724.0,40.51,40.53,40.27,40.51,858724.0
2022-09-06 09:30:00,40.68,40.7,40.39,40.6,759386.0,40.68,40.7,40.39,40.6,759386.0
2022-09-06 10:00:00,40.58,40.59,40.22,40.38,282070.0,40.58,40.59,40.22,40.38,282070.0
2022-09-06 10:30:00,40.38,40.63,40.28,40.55,316500.0,40.38,40.63,40.28,40.55,316500.0
2022-09-06 11:00:00,40.55,40.63,40.51,40.54,256717.0,40.55,40.63,40.51,40.54,256717.0
2022-09-06 11:30:00,40.54,40.6,40.47,40.57,208856.0,40.54,40.6,40.47,40.57,208856.0
2022-09-06 12:00:00,40.56,40.62,40.29,40.37,168553.0,40.56,40.62,40.29,40.37,168553.0
2022-09-06 12:30:00,40.36,40.45,40.3,40.4,109667.0,40.36,40.45,40.3,40.4,109667.0
2022-09-06 13:00:00,40.4,40.43,40.24,40.27,137118.0,40.4,40.43,40.24,40.27,137118.0
2022-09-06 13:30:00,40.27,40.37,40.24,40.37,195531.0,40.27,40.37,40.24,40.37,195531.0
2022-09-06 14:00:00,40.36,40.56,40.35,40.48,292362.0,40.36,40.56,40.35,40.48,292362.0
2022-09-06 14:30:00,40.48,40.51,40.35,40.39,179301.0,40.48,40.51,40.35,40.39,179301.0
2022-09-06 15:00:00,40.39,40.52,40.34,40.41,214866.0,40.39,40.52,40.34,40.41,214866.0
2022-09-06 15:30:00,40.41,40.43,40.3,40.41,883927.0,40.41,40.43,40.3,40.41,883927.0
2022-09-07 09:30:00,40.31,40.65,40.28,40.58,378275.0,40.31,40.65,40.28,40.58,378275.0
2022-09-07 10:00:00,40.58,40.71,40.47,40.71,200951.0,40.58,40.71,40.47,40.71,200951.0
2022-09-07 10:30:00,40.71,40.91,40.64,40.79,298206.0,40.71,40.91,40.64,40.79,298206.0
2022-09-07 11:00:00,40.8,40.88,40.76,40.83,190271.0,40.8,40.88,40.76,40.83,190271.0
2022-09-07 11:30:00,40.84,40.92,40.82,40.88,96980.0,40.84,40.92,40.82,40.88,96980.0
2022-09-07 12:00:00,40.89,40.94,40.82,40.94,124517.0,40.89,40.94,40.82,40.94,124517.0
2022-09-07 12:30:00,40.94,41.15,40.91,41.09,191861.0,40.94,41.15,40.91,41.09,191861.0
2022-09-07 13:00:00,41.1,41.21,41.08,41.2,191214.0,41.1,41.21,41.08,41.2,191214.0
2022-09-07 13:30:00,41.2,41.36,41.18,41.33,256878.0,41.2,41.36,41.18,41.33,256878.0
2022-09-07 14:00:00,41.33,41.48,41.33,41.41,185543.0,41.33,41.48,41.33,41.41,185543.0
2022-09-07 14:30:00,41.41,41.46,41.34,41.41,145493.0,41.41,41.46,41.34,41.41,145493.0
2022-09-07 15:00:00,41.41,41.51,41.37,41.51,331034.0,41.41,41.51,41.37,41.51,331034.0
2022-09-07 15:30:00,41.51,41.59,41.42,41.47,1020760.0,41.51,41.59,41.42,41.47,1020760.0
2022-09-08 09:30:00,41.19,41.83,41.07,41.83,472269.0,41.19,41.83,41.07,41.83,472269.0
2022-09-08 10:00:00,41.82,42.12,41.78,42.0,856661.0,41.82,42.12,41.78,42.0,856661.0
2022-09-08 10:30:00,42.0,42.36,41.97,42.31,1149645.0,42.0,42.36,41.97,42.31,1149645.0
2022-09-08 11:00:00,42.31,42.48,42.24,42.37,508664.0,42.31,42.48,42.24,42.37,508664.0
2022-09-08 11:30:00,42.37,42.61,42.24,42.53,588056.0,42.37,42.61,42.24,42.53,588056.0
2022-09-08 12:00:00,42.53,42.56,42.14,42.16,447093.0,42.53,42.56,42.14,42.16,447093.0
2022-09-08 12:30:00,42.17,42.43,42.15,42.33,278161.0,42.17,42.43,42.15,42.33,278161.0
2022-09-08 13:00:00,42.33,42.43,42.21,42.37,281496.0,42.33,42.43,42.21,42.37,281496.0
2022-09-08 13:30:00,42.37,42.4,42.28,42.37,225858.0,42.37,42.4,42.28,42.37,225858.0
2022-09-08 14:00:00,42.37,42.46,42.36,42.44,254061.0,42.37,42.46,42.36,42.44,254061.0
2022-09-08 14:30:00,42.44,42.52,42.34,42.41,359782.0,42.44,42.52,42.34,42.41,359782.0
2022-09-08 15:00:00,42.4,42.59,42.39,42.52,441353.0,42.4,42.59,42.39,42.52,441353.0
2022-09-08 15:30:00,42.52,42.73,42.51,42.72,1022621.0,42.52,42.73,42.51,42.72,1022621.0
2022-09-09 09:30:00,42.8,43.1,42.64,43.09,511913.0,42.8,43.1,42.64,43.09,511913.0
2022-09-09 10:00:00,43.09,43.16,42.93,42.95,257311.0,43.09,43.16,42.93,42.95,257311.0
2022-09-09 10:30:00,42.95,42.98,42.88,42.91,202642.0,42.95,42.98,42.88,42.91,202642.0
2022-09-09 11:00:00,42.92,42.97,42.84,42.94,273809.0,42.92,42.97,42.84,42.94,273809.0
2022-09-09 11:30:00,42.93,43.01,42.89,42.97,225044.0,42.93,43.01,42.89,42.97,225044.0
2022-09-09 12:00:00,42.96,42.98,42.71,42.77,166030.0,42.96,42.98,42.71,42.77,166030.0
2022-09-09 12:30:00,42.77,42.86,42.73,42.82,120394.0,42.77,42.86,42.73,42.82,120394.0
2022-09-09 13:00:00,42.82,42.9,42.78,42.82,94832.0,42.82,42.9,42.78,42.82,94832.0
2022-09-09 13:30:00,42.82,42.92,42.82,42.89,117778.0,42.82,42.92,42.82,42.89,117778.0
2022-09-09 14:00:00,42.9,43.0,42.86,42.99,150731.0,42.9,43.0,42.86,42.99,150731.0
2022-09-09 14:30:00,42.99,43.11,42.95,43.09,188734.0,42.99,43.11,42.95,43.09,188734.0
2022-09-09 15:00:00,43.09,43.13,43.05,43.08,201134.0,43.09,43.13,43.05,43.08,201134.0
2022-09-09 15:30:00,43.07,43.1,42.9,42.94,686959.0,43.07,43.1,42.9,42.94,686959.0
2022-09-12 09:30:00,43.12,43.22,42.89,43.18,706738.0,43.12,43.22,42.89,43.18,706738.0
2022-09-12 10:00:00,43.18,43.24,43.11,43.17,442793.0,43.18,43.24,43.11,43.17,442793.0
2022-09-12 10:30:00,43.17,43.34,43.16,43.26,361768.0,43.17,43.34,43.16,43.26,361768.0
2022-09-12 11:00:00,43.27,43.41,43.25,43.41,273361.0,43.27,43.41,43.25,43.41,273361.0
2022-09-12 11:30:00,43.41,43.44,43.15,43.18,360035.0,43.41,43.44,43.15,43.18,360035.0
2022-09-12 12:00:00,43.18,43.31,43.13,43.28,259215.0,43.18,43.31,43.13,43.28,259215.0
2022-09-12 12:30:00,43.28,43.37,43.25,43.35,196679.0,43.28,43.37,43.25,43.35,196679.0
2022-09-12 13:00:00,43.36,43.37,43.26,43.28,181736.0,43.36,43.37,43.26,43.28,181736.0
2022-09-12 13:30:00,43.29,43.37,43.25,43.34,244422.0,43.29,43.37,43.25,43.34,244422.0
2022-09-12 14:00:00,43.34,43.35,43.2,43.23,290344.0,43.34,43.35,43.2,43.23,290344.0
2022-09-12 14:30:00,43.23,43.35,43.21,43.33,397928.0,43.23,43.35,43.21,43.33,397928.0
2022-09-12 15:00:00,43.33,43.39,43.31,43.36,461021.0,43.33,43.39,43.31,43.36,461021.0
2022-09-12 15:30:00,43.36,43.52,43.29,43.47,1448580.0,43.36,43.52,43.29,43.47,1448580.0
2022-09-13 09:30:00,42.56,42.8,42.42,42.64,518555.0,42.56,42.8,42.42,42.64,518555.0
2022-09-13 10:00:00,42.62,42.71,42.5,42.59,238282.0,42.62,42.71,42.5,42.59,238282.0
2022-09-13 10:30:00,42.59,42.64,42.43,42.47,226652.0,42.59,42.64,42.43,42.47,226652.0
2022-09-13 11:00:00,42.47,42.51,42.38,42.45,143908.0,42.47,42.51,42.38,42.45,143908.0
2022-09-13 11:30:00,42.44,42.51,42.38,42.45,152237.0,42.44,42.51,42.38,42.45,152237.0
2022-09-13 12:00:00,42.45,42.64,42.42,42.52,156729.0,42.45,42.64,42.42,42.52,156729.0
2022-09-13 12:30:00,42.52,42.61,42.47,42.59,112214.0,42.52,42.61,42.47,42.59,112214.0
2022-09-13 13:00:00,42.59,42.73,42.54,42.73,147120.0,42.59,42.73,42.54,42.73,147120.0
2022-09-13 13:30:00,42.72,42.74,42.6,42.62,108920.0,42.72,42.74,42.6,42.62,108920.0
2022-09-13 14:00:00,42.61,42.66,42.56,42.59,111099.0,42.61,42.66,42.56,42.59,111099.0
2022-09-13 14:30:00,42.58,42.6,42.38,42.43,119673.0,42.58,42.6,42.38,42.43,119673.0
2022-09-13 15:00:00,42.43,42.45,42.3,42.31,176973.0,42.43,42.45,42.3,42.31,176973.0
2022-09-13 15:30:00,42.32,42.33,42.14,42.19,1456949.0,42.32,42.33,42.14,42.19,1456949.0
2022-09-14 09:30:00,42.2,42.35,41.91,42.31,400073.0,42.2,42.35,41.91,42.31,400073.0
2022-09-14 10:00:00,42.32,42.41,42.04,42.05,441007.0,42.32,42.41,42.04,42.05,441007.0
2022-09-14 10:30:00,42.05,42.39,42.02,42.37,341671.0,42.05,42.39,42.02,42.37,341671.0
2022-09-14 11:00:00,42.38,42.41,42.22,42.23,292512.0,42.38,42.41,42.22,42.23,292512.0
2022-09-14 11:30:00,42.23,42.23,42.09,42.1,268794.0,42.23,42.23,42.09,42.1,268794.0
2022-09-14 12:00:00,42.11,42.14,42.02,42.05,190564.0,42.11,42.14,42.02,42.05,190564.0
2022-09-14 12:30:00,42.06,42.21,42.01,42.11,196081.0,42.06,42.21,42.01,42.11,196081.0
2022-09-14 13:00:00,42.12,42.13,41.95,42.0,470663.0,42.12,42.13,41.95,42.0,470663.0
2022-09-14 13:30:00,42.0,42.0,41.81,41.89,292235.0,42.0,42.0,41.81,41.89,292235.0
2022-09-14 14:00:00,41.89,41.92,41.85,41.89,222296.0,41.89,41.92,41.85,41.89,222296.0
2022-09-14 14:30:00,41.88,41.98,41.85,41.88,174748.0,41.88,41.98,41.85,41.88,174748.0
2022-09-14 15:00:00,41.88,41.95,41.73,41.87,240830.0,41.88,41.95,41.73,41.87,240830.0
2022-09-14 15:30:00,41.88,42.1,41.79,42.08,817505.0,41.88,42.1,41.79,42.08,817505.0
2022-09-15 09:30:00,42.22,42.73,42.11,42.69,360698.0,42.22,42.73,42.11,42.69,360698.0
2022-09-15 10:00:00,42.7,42.75,42.25,42.25,200909.0,42.7,42.75,42.25,42.25,200909.0
2022-09-15 10:30:00,42.26,42.36,42.17,42.24,216747.0,42.26,42.36,42.17,42.24,216747.0
2022-09-15 11:00:00,42.24,42.33,42.16,42.3,173250.0,42.24,42.33,42.16,42.3,173250.0
2022-09-15 11:30:00,42.3,42.35,42.15,42.19,134574.0,42.3,42.35,42.15,42.19,134574.0
2022-09-15 12:00:00,42.18,42.25,42.13,42.22,187420.0,42.18,42.25,42.13,42.22,187420.0
2022-09-15 12:30:00,42.23,42.42,42.21,42.4,161146.0,42.23,42.42,42.21,42.4,161146.0
2022-09-15 13:00:00,42.4,42.71,42.4,42.66,303252.0,42.4,42.71,42.4,42.66,303252.0
2022-09-15 13:30:00,42.66,42.67,42.48,42.51,216359.0,42.66,42.67,42.48,42.51,216359.0
2022-09-15 14:00:00,42.52,42.52,42.37,42.44,144590.0,42.52,42.52,42.37,42.44,144590.0
2022-09-15 14:30:00,42.44,42.45,42.27,42.31,158134.0,42.44,42.45,42.27,42.31,158134.0
2022-09-15 15:00:00,42.32,42.35,42.18,42.21,299835.0,42.32,42.35,42.18,42.21,299835.0
2022-09-15 15:30:00,42.21,42.31,42.16,42.2,962209.0,42.21,42.31,42.16,42.2,962209.0
2022-09-16 09:30:00,42.02,42.02,41.12,41.15,1419163.0,42.02,42.02,41.12,41.15,1419163.0
2022-09-16 10:00:00,41.16,41.38,41.07,41.31,305536.0,41.16,41.38,41.07,41.31,305536.0
2022-09-16 10:30:00,41.31,41.55,41.3,41.48,425293.0,41.31,41.55,41.3,41.48,425293.0
2022-09-16 11:00:00,41.49,41.63,41.44,41.45,296260.0,41.49,41.63,41.44,41.45,296260.0
2022-09-16 11:30:00,41.45,41.52,41.35,41.41,202575.0,41.45,41.52,41.35,41.41,202575.0
2022-09-16 12:00:00,41.41,41.47,41.36,41.4,179705.0,41.41,41.47,41.36,41.4,179705.0
2022-09-16 12:30:00,41.39,41.5,41.35,41.48,128824.0,41.39,41.5,41.35,41.48,128824.0
2022-09-16 13:00:00,41.49,41.5,41.41,41.46,121658.0,41.49,41.5,41.41,41.46,121658.0
2022-09-16 13:30:00,41.45,41.55,41.39,41.43,148070.0,41.45,41.55,41.39,41.43,148070.0
2022-09-16 14:00:00,41.43,41.62,41.42,41.58,214067.0,41.43,41.62,41.42,41.58,214067.0
2022-09-16 14:30:00,41.58,41.66,41.53,41.54,293147.0,41.58,41.66,41.53,41.54,293147.0
2022-09-16 15:00:00,41.54,41.71,41.49,41.52,371485.0,41.54,41.71,41.49,41.52,371485.0
2022-09-16 15:30:00,41.53,41.79,41.47,41.68,1369693.0,41.53,41.79,41.47,41.68,1369693.0
2022-09-19 09:30:00,41.39,41.43,40.63,40.63,585604.0,41.39,41.43,40.63,40.63,585604.0
2022-09-19 10:00:00,40.64,40.86,40.53,40.86,357975.0,40.64,40.86,40.53,40.86,357975.0
2022-09-19 10:30:00,40.86,41.22,40.83,41.11,452191.0,40.86,41.22,40.83,41.11,452191.0
2022-09-19 11:00:00,41.11,41.23,40.94,40.97,357232.0,41.11,41.23,40.94,40.97,357232.0
2022-09-19 11:30:00,40.96,41.06,40.93,41.0,251545.0,40.96,41.06,40.93,41.0,251545.0
2022-09-19 12:00:00,41.0,41.12,40.95,41.05,185943.0,41.0,41.12,40.95,41.05,185943.0
2022-09-19 12:30:00,41.05,41.18,41.03,41.15,225230.0,41.05,41.18,41.03,41.15,225230.0
2022-09-19 13:00:00,41.15,41.18,41.0,41.07,152909.0,41.15,41.18,41.0,41.07,152909.0
2022-09-19 13:30:00,41.07,41.14,40.97,41.1,295650.0,41.07,41.14,40.97,41.1,295650.0
2022-09-19 14:00:00,41.09,41.11,40.88,40.94,218872.0,41.09,41.11,40.88,40.94,218872.0
2022-09-19 14:30:00,40.94,41.03,40.92,41.01,223854.0,40.94,41.03,40.92,41.01,223854.0
2022-09-19 15:00:00,41.01,41.22,41.0,41.19,747545.0,41.01,41.22,41.0,41.19,747545.0
2022-09-19 15:30:00,41.19,41.26,41.08,41.18,1790726.0,41.19,41.26,41.08,41.18,1790726.0
2022-09-20 09:30:00,40.89,41.03,40.04,40.11,565841.0,40.89,41.03,40.04,40.11,565841.0
2022-09-20 10:00:00,40.11,40.47,40.04,40.38,415579.0,40.11,40.47,40.04,40.38,415579.0
2022-09-20 10:30:00,40.38,40.5,40.28,40.44,227837.0,40.38,40.5,40.28,40.44,227837.0
2022-09-20 11:00:00,40.44,40.52,40.36,40.47,231507.0,40.44,40.52,40.36,40.47,231507.0
2022-09-20 11:30:00,40.48,40.61,40.4,40.55,182588.0,40.48,40.61,40.4,40.55,182588.0
2022-09-20 12:00:00,40.55,40.59,40.5,40.51,240510.0,40.55,40.59,40.5,40.51,240510.0
2022-09-20 12:30:00,40.51,40.51,40.36,40.4,173332.0,40.51,40.51,40.36,40.4,173332.0
2022-09-20 13:00:00,40.4,40.41,40.22,40.23,191649.0,40.4,40.41,40.22,40.23,191649.0
2022-09-20 13:30:00,40.21,40.21,40.01,40.02,135728.0,40.21,40.21,40.01,40.02,135728.0
2022-09-20 14:00:00,40.01,40.18,40.0,40.15,207734.0,40.01,40.18,40.0,40.15,207734.0
2022-09-20 14:30:00,40.15,40.3,40.03,40.27,171767.0,40.15,40.3,40.03,40.27,171767.0
2022-09-20 15:00:00,40.26,40.47,40.24,40.46,294726.0,40.26,40.47,40.24,40.46,294726.0
2022-09-20 15:30:00,40.46,40.57,40.38,40.44,975981.0,40.46,40.57,40.38,40.44,975981.0
2022-09-21 09:30:00,40.56,40.8,40.46,40.75,297746.0,40.56,40.8,40.46,40.75,297746.0
2022-09-21 10:00:00,40.75,40.84,40.7,40.82,275888.0,40.75,40.84,40.7,40.82,275888.0
2022-09-21 10:30:00,40.8,40.83,40.59,40.73,157499.0,40.8,40.83,40.59,40.73,157499.0
2022-09-21 11:00:00,40.73,40.78,40.64,40.66,212849.0,40.73,40.78,40.64,40.66,212849.0
2022-09-21 11:30:00,40.65,40.66,40.53,40.58,115203.0,40.65,40.66,40.53,40.58,115203.0
2022-09-21 12:00:00,40.58,40.58,40.48,40.52,99752.0,40.58,40.58,40.48,40.52,99752.0
2022-09-21 12:30:00,40.53,40.57,40.4,40.41,83367.0,40.53,40.57,40.4,40.41,83367.0
2022-09-21 13:00:00,40.41,40.54,40.4,40.49,253424.0,40.41,40.54,40.4,40.49,253424.0
2022-09-21 13:30:00,40.49,40.68,40.49,40.61,298049.0,40.49,40.68,40.49,40.61,298049.0
2022-09-21 14:00:00,40.55,40.59,39.98,40.11,550030.0,40.55,40.59,39.98,40.11,550030.0
2022-09-21 14:30:00,40.1,40.86,40.03,40.71,692957.0,40.1,40.86,40.03,40.71,692957.0
2022-09-21 15:00:00,40.72,40.77,40.06,40.08,299026.0,40.72,40.77,40.06,40.08,299026.0
2022-09-21 15:30:00,40.08,40.12,39.75,39.75,1267239.0,40.08,40.12,39.75,39.75,1267239.0
2022-09-22 09:30:00,39.55,39.7,39.2,39.27,352095.0,39.55,39.7,39.2,39.27,352095.0
2022-09-22 10:00:00,39.26,39.48,39.19,39.38,344077.0,39.26,39.48,39.19,39.38,344077.0
2022-09-22 10:30:00,39.39,39.43,39.2,39.26,221127.0,39.39,39.43,39.2,39.26,221127.0
2022-09-22 11:00:00,39.26,39.33,39.2,39.25,488075.0,39.26,39.33,39.2,39.25,488075.0
2022-09-22 11:30:00,39.25,39.34,39.21,39.25,165479.0,39.25,39.34,39.21,39.25,165479.0
2022-09-22 12:00:00,39.24,39.42,39.22,39.29,248123.0,39.24,39.42,39.22,39.29,248123.0
2022-09-22 12:30:00,39.28,39.34,39.22,39.28,94067.0,39.28,39.34,39.22,39.28,94067.0
2022-09-22 13:00:00,39.27,39.28,39.13,39.25,117262.0,39.27,39.28,39.13,39.25,117262.0
2022-09-22 13:30:00,39.24,39.44,39.23,39.4,168603.0,39.24,39.44,39.23,39.4,168603.0
2022-09-22 14:00:00,39.4,39.42,39.28,39.39,127621.0,39.4,39.42,39.28,39.39,127621.0
2022-09-22 14:30:00,39.4,39.56,39.36,39.49,145848.0,39.4,39.56,39.36,39.49,145848.0
2022-09-22 15:00:00,39.5,39.64,39.47,39.52,233617.0,39.5,39.64,39.47,39.52,233617.0
2022-09-22 15:30:00,39.52,39.61,39.29,39.31,850391.0,39.52,39.61,39.29,39.31,850391.0
2022-09-23 09:30:00,38.88,39.08,38.7,38.78,613174.0,38.88,39.08,38.7,38.78,613174.0
2022-09-23 10:00:00,38.78,38.99,38.74,38.94,415813.0,38.78,38.99,38.74,38.94,415813.0
2022-09-23 10:30:00,38.94,39.01,38.73,38.77,375551.0,38.94,39.01,38.73,38.77,375551.0
2022-09-23 11:00:00,38.77,38.88,38.71,38.73,310418.0,38.77,38.88,38.71,38.73,310418.0
2022-09-23 11:30:00,38.73,38.75,38.47,38.58,184761.0,38.73,38.75,38.47,38.58,184761.0
2022-09-23 12:00:00,38.58,38.62,38.48,38.48,206631.0,38.58,38.62,38.48,38.48,206631.0
2022-09-23 12:30:00,38.49,38.62,38.43,38.62,257251.0,38.49,38.62,38.43,38.62,257251.0
2022-09-23 13:00:00,38.62,38.68,38.54,38.55,133115.0,38.62,38.68,38.54,38.55,133115.0
2022-09-23 13:30:00,38.55,38.68,38.54,38.64,183620.0,38.55,38.68,38.54,38.64,183620.0
2022-09-23 14:00:00,38.64,38.64,38.37,38.45,224363.0,38.64,38.64,38.37,38.45,224363.0
2022-09-23 14:30:00,38.45,38.46,38.24,38.27,219594.0,38.45,38.46,38.24,38.27,219594.0
2022-09-23 15:00:00,38.27,38.58,38.26,38.58,314480.0,38.27,38.58,38.26,38.58,314480.0
2022-09-23 15:30:00,38.58,38.93,38.57,38.9,920594.0,38.58,38.93,38.57,38.9,920594.0
2022-09-26 09:30:00,38.7,38.84,38.55,38.69,409939.0,38.7,38.84,38.55,38.69,409939.0
2022-09-26 10:00:00,38.69,38.89,38.56,38.82,202807.0,38.69,38.89,38.56,38.82,202807.0
2022-09-26 10:30:00,38.82,38.82,38.59,38.71,249907.0,38.82,38.82,38.59,38.71,249907.0
2022-09-26 11:00:00,38.7,38.76,38.47,38.47,218720.0,38.7,38.76,38.47,38.47,218720.0
2022-09-26 11:30:00,38.46,38.56,38.38,38.51,173312.0,38.46,38.56,38.38,38.51,173312.0
2022-09-26 12:00:00,38.5,38.5,38.22,38.26,131193.0,38.5,38.5,38.22,38.26,131193.0
2022-09-26 12:30:00,38.25,38.32,38.16,38.27,116737.0,38.25,38.32,38.16,38.27,116737.0
2022-09-26 13:00:00,38.26,38.27,38.03,38.08,180008.0,38.26,38.27,38.03,38.08,180008.0
2022-09-26 13:30:00,38.08,38.26,38.07,38.15,302372.0,38.08,38.26,38.07,38.15,302372.0
2022-09-26 14:00:00,38.14,38.31,38.13,38.2,165558.0,38.14,38.31,38.13,38.2,165558.0
2022-09-26 14:30:00,38.18,38.36,38.11,38.32,240448.0,38.18,38.36,38.11,38.32,240448.0
2022-09-26 15:00:00,38.32,38.4,38.25,38.28,303760.0,38.32,38.4,38.25,38.28,303760.0
2022-09-26 15:30:00,38.28,38.66,38.21,38.38,970058.0,38.28,38.66,38.21,38.38,970058.0
2022-09-27 09:30:00,38.71,38.8,38.49,38.59,405611.0,38.71,38.8,38.49,38.59,405611.0
2022-09-27 10:00:00,38.6,38.61,38.34,38.49,233499.0,38.6,38.61,38.34,38.49,233499.0
2022-09-27 10:30:00,38.5,38.71,38.49,38.55,617880.0,38.5,38.71,38.49,38.55,617880.0
2022-09-27 11:00:00,38.55,38.61,38.29,38.33,207212.0,38.55,38.61,38.29,38.33,207212.0
2022-09-27 11:30:00,38.33,38.4,38.25,38.26,141565.0,38.33,38.4,38.25,38.26,141565.0
2022-09-27 12:00:00,38.25,38.26,37.82,37.91,220584.0,38.25,38.26,37.82,37.91,220584.0
2022-09-27 12:30:00,37.9,38.05,37.89,38.02,203863.0,37.9,38.05,37.89,38.02,203863.0
2022-09-27 13:00:00,38.02,38.02,37.89,37.94,184203.0,38.02,38.02,37.89,37.94,184203.0
2022-09-27 13:30:00,37.94,37.98,37.74,37.82,173890.0,37.94,37.98,37.74,37.82,173890.0
2022-09-27 14:00:00,37.83,37.94,37.8,37.94,163821.0,37.83,37.94,37.8,37.94,163821.0
2022-09-27 14:30:00,37.94,38.18,37.92,38.13,173229.0,37.94,38.18,37.92,38.13,173229.0
2022-09-27 15:00:00,38.12,38.12,37.94,38.01,546945.0,38.12,38.12,37.94,38.01,546945.0
2022-09-27 15:30:00,38.01,38.21,37.99,38.16,1569785.0,38.01,38.21,37.99,38.16,1569785.0
2022-09-28 09:30:00,38.46,38.53,38.23,38.33,464938.0,38.46,38.53,38.23,38.33,464938.0
2022-09-28 10:00:00,38.34,38.45,38.22,38.4,433094.0,38.34,38.45,38.22,38.4,433094.0
2022-09-28 10:30:00,38.41,38.55,38.34,38.37,342644.0,38.41,38.55,38.34,38.37,342644.0
2022-09-28 11:00:00,38.36,38.67,38.32,38.65,430476.0,38.36,38.67,38.32,38.65,430476.0
2022-09-28 11:30:00,38.65,38.89,38.64,38.84,426289.0,38.65,38.89,38.64,38.84,426289.0
2022-09-28 12:00:00,38.85,38.94,38.79,38.87,280050.0,38.85,38.94,38.79,38.87,280050.0
2022-09-28 12:30:00,38.88,39.04,38.87,39.01,249848.0,38.88,39.04,38.87,39.01,249848.0
2022-09-28 13:00:00,39.02,39.13,38.95,39.06,198461.0,39.02,39.13,38.95,39.06,198461.0
2022-09-28 13:30:00,39.07,39.17,39.02,39.15,215123.0,39.07,39.17,39.02,39.15,215123.0
2022-09-28 14:00:00,39.15,39.17,38.98,39.05,321062.0,39.15,39.17,38.98,39.05,321062.0
2022-09-28 14:30:00,39.05,39.23,39.04,39.17,396115.0,39.05,39.23,39.04,39.17,396115.0
2022-09-28 15:00:00,39.16,39.29,39.15,39.27,266658.0,39.16,39.29,39.15,39.27,266658.0
2022-09-28 15:30:00,39.27,39.42,39.1,39.12,989398.0,39.27,39.42,39.1,39.12,989398.0
2022-09-29 09:30:00,38.92,38.99,38.58,38.78,387619.0,38.92,38.99,38.58,38.78,387619.0
2022-09-29 10:00:00,38.78,38.81,38.54,38.74,343748.0,38.78,38.81,38.54,38.74,343748.0
2022-09-29 10:30:00,38.75,39.12,38.7,39.11,456584.0,38.75,39.12,38.7,39.11,456584.0
2022-09-29 11:00:00,39.12,39.31,39.07,39.16,632836.0,39.12,39.31,39.07,39.16,632836.0
2022-09-29 11:30:00,39.15,39.47,39.13,39.38,380748.0,39.15,39.47,39.13,39.38,380748.0
2022-09-29 12:00:00,39.37,39.42,39.18,39.27,227105.0,39.37,39.42,39.18,39.27,227105.0
2022-09-29 12:30:00,39.27,39.5,39.25,39.45,479896.0,39.27,39.5,39.25,39.45,479896.0
2022-09-29 13:00:00,39.45,39.46,39.33,39.34,287799.0,39.45,39.46,39.33,39.34,287799.0
2022-09-29 13:30:00,39.33,39.39,39.26,39.27,233317.0,39.33,39.39,39.26,39.27,233317.0
2022-09-29 14:00:00,39.26,39.34,39.21,39.29,411542.0,39.26,39.34,39.21,39.29,411542.0
2022-09-29 14:30:00,39.29,39.43,39.18,39.23,414981.0,39.29,39.43,39.18,39.23,414981.0
2022-09-29 15:00:00,39.23,39.31,39.17,39.2,351610.0,39.23,39.31,39.17,39.2,351610.0
2022-09-29 15:30:00,39.2,39.39,39.19,39.35,1048639.0,39.2,39.39,39.19,39.35,1048639.0
2022-09-30 09:30:00,39.4,39.76,39.22,39.68,543333.0,39.4,39.76,39.22,39.68,543333.0
2022-09-30 10:00:00,39.7,39.71,39.48,39.6,383643.0,39.7,39.71,39.48,39.6,383643.0
2022-09-30 10:30:00,39.6,39.83,39.58,39.76,331478.0,39.6,39.83,39.58,39.76,331478.0
2022-09-30 11:00:00,39.77,39.99,39.71,39.94,238505.0,39.77,39.99,39.71,39.94,238505.0
2022-09-30 11:30:00,39.93,39.99,39.56,39.61,364050.0,39.93,39.99,39.56,39.61,364050.0
2022-09-30 12:00:00,39.6,39.6,39.41,39.49,291231.0,39.6,39.6,39.41,39.49,291231.0
2022-09-30 12:30:00,39.48,39.57,39.48,39.55,209573.0,39.48,39.57,39.48,39.55,209573.0
2022-09-30 13:00:00,39.55,39.56,39.43,39.48,180389.0,39.55,39.56,39.43,39.48,180389.0
2022-09-30 13:30:00,39.48,39.49,39.26,39.27,195726.0,39.48,39.49,39.26,39.27,195726.0
2022-09-30 14:00:00,39.27,39.3,39.07,39.13,339233.0,39.27,39.3,39.07,39.13,339233.0
2022-09-30 14:30:00,39.13,39.14,38.78,38.79,267836.0,39.13,39.14,38.78,38.79,267836.0
2022-09-30 15:00:00,38.79,38.98,38.77,38.91,327747.0,38.79,38.98,38.77,38.91,327747.0
2022-09-30 15:30:00,38.91,39.0,38.7,38.76,1312509.0,38.91,39.0,38.7,38.76,1312509.0
2022-10-03 09:30:00,39.21,39.45,38.94,39.33,490682.0,39.21,39.45,38.94,39.33,490682.0
2022-10-03 10:00:00,39.34,39.92,39.32,39.83,365019.0,39.34,39.92,39.32,39.83,365019.0
2022-10-03 10:30:00,39.84,39.9,39.55,39.56,305866.0,39.84,39.9,39.55,39.56,305866.0
2022-10-03 11:00:00,39.55,39.67,39.47,39.59,317947.0,39.55,39.67,39.47,39.59,317947.0
2022-10-03 11:30:00,39.6,39.63,39.33,39.38,145734.0,39.6,39.63,39.33,39.38,145734.0
2022-10-03 12:00:00,39.38,39.55,39.29,39.3,119712.0,39.38,39.55,39.29,39.3,119712.0
2022-10-03 12:30:00,39.29,39.36,39.24,39.36,129982.0,39.29,39.36,39.24,39.36,129982.0
2022-10-03 13:00:00,39.36,39.56,39.34,39.54,426992.0,39.36,39.56,39.34,39.54,426992.0
2022-10-03 13:30:00,39.55,39.66,39.54,39.59,163256.0,39.55,39.66,39.54,39.59,163256.0
2022-10-03 14:00:00,39.59,39.84,39.58,39.82,190886.0,39.59,39.84,39.58,39.82,190886.0
2022-10-03 14:30:00,39.81,39.98,39.81,39.94,267013.0,39.81,39.98,39.81,39.94,267013.0
2022-10-03 15:00:00,39.93,39.96,39.85,39.94,226516.0,39.93,39.96,39.85,39.94,226516.0
2022-10-03 15:30:00,39.94,39.97,39.78,39.88,1206973.0,39.94,39.97,39.78,39.88,1206973.0
2022-10-04 09:30:00,40.37,40.87,40.03,40.69,436302.0,40.37,40.87,40.03,40.69,436302.0
2022-10-04 10:00:00,40.68,40.79,40.51,40.61,269364.0,40.68,40.79,40.51,40.61,269364.0
2022-10-04 10:30:00,40.62,40.72,40.56,40.7,276090.0,40.62,40.72,40.56,40.7,276090.0
2022-10-04 11:00:00,40.7,41.02,40.67,40.95,250701.0,40.7,41.02,40.67,40.95,250701.0
2022-10-04 11:30:00,40.95,40.95,40.72,40.83,205364.0,40.95,40.95,40.72,40.83,205364.0
2022-10-04 12:00:00,40.84,40.89,40.8,40.86,120827.0,40.84,40.89,40.8,40.86,120827.0
2022-10-04 12:30:00,40.86,40.92,40.71,40.73,145399.0,40.86,40.92,40.71,40.73,145399.0
2022-10-04 13:00:00,40.73,40.75,40.56,40.72,132683.0,40.73,40.75,40.56,40.72,132683.0
2022-10-04 13:30:00,40.71,40.88,40.7,40.85,150755.0,40.71,40.88,40.7,40.85,150755.0
2022-10-04 14:00:00,40.86,40.89,40.77,40.78,130432.0,40.86,40.89,40.77,40.78,130432.0
2022-10-04 14:30:00,40.78,40.99,40.77,40.96,167542.0,40.78,40.99,40.77,40.96,167542.0
2022-10-04 15:00:00,40.95,40.95,40.78,40.91,235115.0,40.95,40.95,40.78,40.91,235115.0
2022-10-04 15:30:00,40.9,41.04,40.85,41.03,794281.0,40.9,41.04,40.85,41.03,794281.0
2022-10-05 09:30:00,40.6,40.99,40.57,40.85,521637.0,40.6,40.99,40.57,40.85,521637.0
2022-10-05 10:00:00,40.84,40.85,40.62,40.66,214965.0,40.84,40.85,40.62,40.66,214965.0
2022-10-05 10:30:00,40.66,40.78,40.6,40.66,180064.0,40.66,40.78,40.6,40.66,180064.0
2022-10-05 11:00:00,40.66,40.82,40.62,40.76,188015.0,40.66,40.82,40.62,40.76,188015.0
2022-10-05 11:30:00,40.77,40.85,40.73,40.79,145604.0,40.77,40.85,40.73,40.79,145604.0
2022-10-05 12:00:00,40.79,40.99,40.7,40.93,210000.0,40.79,40.99,40.7,40.93,210000.0
2022-10-05 12:30:00,40.93,41.02,40.88,40.98,174717.0,40.93,41.02,40.88,40.98,174717.0
2022-10-05 13:00:00,40.98,41.23,40.97,41.13,166224.0,40.98,41.23,40.97,41.13,166224.0
2022-10-05 13:30:00,41.14,41.19,41.05,41.15,157361.0,41.14,41.19,41.05,41.15,157361.0
2022-10-05 14:00:00,41.15,41.41,41.13,41.38,198372.0,41.15,41.41,41.13,41.38,198372.0
2022-10-05 14:30:00,41.39,41.44,41.35,41.4,172493.0,41.39,41.44,41.35,41.4,172493.0
2022-10-05 15:00:00,41.4,41.57,41.39,41.49,234471.0,41.4,41.57,41.39,41.49,234471.0
2022-10-05 15:30:00,41.48,41.54,41.26,41.31,881306.0,41.48,41.54,41.26,41.31,881306.0
2022-10-06 09:30:00,41.18,41.3,40.94,40.98,413720.0,41.18,41.3,40.94,40.98,413720.0
2022-10-06 10:00:00,40.98,41.06,40.74,40.76,312339.0,40.98,41.06,40.74,40.76,312339.0
2022-10-06 10:30:00,40.76,41.11,40.69,41.11,283551.0,40.76,41.11,40.69,41.11,283551.0
2022-10-06 11:00:00,41.12,41.17,40.92,41.14,219171.0,41.12,41.17,40.92,41.14,219171.0
2022-10-06 11:30:00,41.15,41.15,40.86,40.86,277630.0,41.15,41.15,40.86,40.86,277630.0
2022-10-06 12:00:00,40.86,40.86,40.71,40.85,136719.0,40.86,40.86,40.71,40.85,136719.0
2022-10-06 12:30:00,40.85,41.0,40.82,40.96,105800.0,40.85,41.0,40.82,40.96,105800.0
2022-10-06 13:00:00,40.96,41.03,40.88,41.02,93319.0,40.96,41.03,40.88,41.02,93319.0
2022-10-06 13:30:00,41.01,41.01,40.84,40.85,140497.0,41.01,41.01,40.84,40.85,140497.0
2022-10-06 14:00:00,40.86,40.89,40.78,40.84,114251.0,40.86,40.89,40.78,40.84,114251.0
2022-10-06 14:30:00,40.85,40.88,40.61,40.69,202027.0,40.85,40.88,40.61,40.69,202027.0
2022-10-06 15:00:00,40.69,40.76,40.59,40.76,271502.0,40.69,40.76,40.59,40.76,271502.0
2022-10-06 15:30:00,40.76,40.78,40.62,40.65,801365.0,40.76,40.78,40.62,40.65,801365.0
2022-10-07 09:30:00,40.27,40.43,39.88,39.95,582674.0,40.27,40.43,39.88,39.95,582674.0
2022-10-07 10:00:00,39.94,40.18,39.83,40.12,347580.0,39.94,40.18,39.83,40.12,347580.0
2022-10-07 10:30:00,40.12,40.21,39.91,39.94,376486.0,40.12,40.21,39.91,39.94,376486.0
2022-10-07 11:00:00,39.95,40.03,39.64,39.75,263653.0,39.95,40.03,39.64,39.75,263653.0
2022-10-07 11:30:00,39.75,39.83,39.69,39.79,235149.0,39.75,39.83,39.69,39.79,235149.0
2022-10-07 12:00:00,39.78,39.99,39.78,39.87,273229.0,39.78,39.99,39.78,39.87,273229.0
2022-10-07 12:30:00,39.87,39.94,39.83,39.91,263606.0,39.87,39.94,39.83,39.91,263606.0
2022-10-07 13:00:00,39.91,40.03,39.85,40.0,217008.0,39.91,40.03,39.85,40.0,217008.0
2022-10-07 13:30:00,39.99,40.1,39.95,40.05,237114.0,39.99,40.1,39.95,40.05,237114.0
2022-10-07 14:00:00,40.04,40.17,39.98,40.0,410225.0,40.04,40.17,39.98,40.0,410225.0
2022-10-07 14:30:00,39.99,40.06,39.93,40.02,293910.0,39.99,40.06,39.93,40.02,293910.0
2022-10-07 15:00:00,40.03,40.11,39.74,39.78,516054.0,40.03,40.11,39.74,39.78,516054.0
2022-10-07 15:30:00,39.78,39.8,39.6,39.76,2282491.0,39.78,39.8,39.6,39.76,2282491.0
2022-10-10 09:30:00,40.0,40.24,39.79,40.06,617567.0,40.0,40.24,39.79,40.06,617567.0
2022-10-10 10:00:00,40.07,40.16,39.85,40.07,537132.0,40.07,40.16,39.85,40.07,537132.0
2022-10-10 10:30:00,40.07,40.16,39.92,40.02,568558.0,40.07,40.16,39.92,40.02,568558.0
2022-10-10 11:00:00,40.01,40.04,39.87,40.01,339574.0,40.01,40.04,39.87,40.01,339574.0
2022-10-10 11:30:00,40.0,40.08,39.93,39.98,238364.0,40.0,40.08,39.93,39.98,238364.0
2022-10-10 12:00:00,39.99,40.0,39.7,39.73,268788.0,39.99,40.0,39.7,39.73,268788.0
2022-10-10 12:30:00,39.73,39.75,39.58,39.61,219854.0,39.73,39.75,39.58,39.61,219854.0
2022-10-10 13:00:00,39.62,39.7,39.52,39.68,196667.0,39.62,39.7,39.52,39.68,196667.0
2022-10-10 13:30:00,39.67,39.94,39.66,39.82,186646.0,39.67,39.94,39.66,39.82,186646.0
2022-10-10 14:00:00,39.83,39.83,39.64,39.67,159289.0,39.83,39.83,39.64,39.67,159289.0
2022-10-10 14:30:00,39.66,39.78,39.65,39.69,140691.0,39.66,39.78,39.65,39.69,140691.0
2022-10-10 15:00:00,39.68,39.85,39.61,39.69,217819.0,39.68,39.85,39.61,39.69,217819.0
2022-10-10 15:30:00,39.7,39.82,39.65,39.66,837310.0,39.7,39.82,39.65,39.66,837310.0
2022-10-11 09:30:00,39.68,39.75,38.99,39.02,437430.0,39.68,39.75,38.99,39.02,437430.0
2022-10-11 10:00:00,39.01,39.19,38.96,39.03,439361.0,39.01,39.19,38.96,39.03,439361.0
2022-10-11 10:30:00,39.04,39.3,38.97,39.18,407081.0,39.04,39.3,38.97,39.18,407081.0
2022-10-11 11:00:00,39.19,39.47,39.17,39.45,289685.0,39.19,39.47,39.17,39.45,289685.0
2022-10-11 11:30:00,39.46,39.72,39.4,39.69,267451.0,39.46,39.72,39.4,39.69,267451.0
2022-10-11 12:00:00,39.69,39.91,39.54,39.91,325227.0,39.69,39.91,39.54,39.91,325227.0
2022-10-11 12:30:00,39.91,40.09,39.9,40.02,173960.0,39.91,40.09,39.9,40.02,173960.0
2022-10-11 13:00:00,40.02,40.03,39.85,39.89,200083.0,40.02,40.03,39.85,39.89,200083.0
2022-10-11 13:30:00,39.89,40.05,39.84,39.99,199129.0,39.89,40.05,39.84,39.99,199129.0
2022-10-11 14:00:00,39.98,39.99,39.72,39.77,241605.0,39.98,39.99,39.72,39.77,241605.0
2022-10-11 14:30:00,39.77,39.85,39.38,39.38,250316.0,39.77,39.85,39.38,39.38,250316.0
2022-10-11 15:00:00,39.38,39.55,39.29,39.46,591175.0,39.38,39.55,39.29,39.46,591175.0
2022-10-11 15:30:00,39.48,39.61,39.38,39.54,851571.0,39.48,39.61,39.38,39.54,851571.0
2022-10-12 09:30:00,39.71,39.85,39.29,39.77,616602.0,39.71,39.85,39.29,39.77,616602.0
2022-10-12 10:00:00,39.76,39.81,39.42,39.59,269159.0,39.76,39.81,39.42,39.59,269159.0
2022-10-12 10:30:00,39.59,39.64,39.44,39.53,148231.0,39.59,39.64,39.44,39.53,148231.0
2022-10-12 11:00:00,39.53,39.62,39.33,39.44,209522.0,39.53,39.62,39.33,39.44,209522.0
2022-10-12 11:30:00,39.46,39.53,39.39,39.45,273030.0,39.46,39.53,39.39,39.45,273030.0
2022-10-12 12:00:00,39.45,39.54,39.38,39.47,205612.0,39.45,39.54,39.38,39.47,205612.0
2022-10-12 12:30:00,39.46,39.52,39.36,39.49,142212.0,39.46,39.52,39.36,39.49,142212.0
2022-10-12 13:00:00,39.5,39.52,39.39,39.52,465271.0,39.5,39.52,39.39,39.52,465271.0
2022-10-12 13:30:00,39.52,39.53,39.41,39.52,239923.0,39.52,39.53,39.41,39.52,239923.0
2022-10-12 14:00:00,39.52,39.65,39.43,39.62,232735.0,39.52,39.65,39.43,39.62,232735.0
2022-10-12 14:30:00,39.63,39.7,39.57,39.62,127631.0,39.63,39.7,39.57,39.62,127631.0
2022-10-12 15:00:00,39.61,39.72,39.56,39.66,166597.0,39.61,39.72,39.56,39.66,166597.0
2022-10-12 15:30:00,39.66,39.74,39.59,39.59,820060.0,39.66,39.74,39.59,39.59,820060.0
2022-10-13 09:30:00,38.97,39.3,38.79,39.29,551784.0,38.97,39.3,38.79,39.29,551784.0
2022-10-13 10:00:00,39.29,39.45,39.19,39.31,495434.0,39.29,39.45,39.19,39.31,495434.0
2022-10-13 10:30:00,39.3,39.46,39.22,39.37,275111.0,39.3,39.46,39.22,39.37,275111.0
2022-10-13 11:00:00,39.37,40.22,39.3,39.97,402192.0,39.37,40.22,39.3,39.97,402192.0
2022-10-13 11:30:00,39.97,40.4,39.91,40.3,444322.0,39.97,40.4,39.91,40.3,444322.0
2022-10-13 12:00:00,40.29,40.48,40.13,40.2,207736.0,40.29,40.48,40.13,40.2,207736.0
2022-10-13 12:30:00,40.22,40.53,40.17,40.4,191922.0,40.22,40.53,40.17,40.4,191922.0
2022-10-13 13:00:00,40.39,40.68,40.37,40.6,160158.0,40.39,40.68,40.37,40.6,160158.0
2022-10-13 13:30:00,40.61,40.74,40.61,40.69,273636.0,40.61,40.74,40.61,40.69,273636.0
2022-10-13 14:00:00,40.68,40.79,40.46,40.48,790828.0,40.68,40.79,40.46,40.48,790828.0
2022-10-13 14:30:00,40.48,40.7,40.48,40.65,516535.0,40.48,40.7,40.48,40.65,516535.0
2022-10-13 15:00:00,40.65,40.7,40.47,40.49,470471.0,40.65,40.7,40.47,40.49,470471.0
2022-10-13 15:30:00,40.49,40.55,40.28,40.37,894502.0,40.49,40.55,40.28,40.37,894502.0
2022-10-14 09:30:00,40.65,40.93,40.54,40.71,352395.0,40.65,40.93,40.54,40.71,352395.0
2022-10-14 10:00:00,40.67,40.68,40.0,40.07,352826.0,40.67,40.68,40.0,40.07,352826.0
2022-10-14 10:30:00,40.07,40.33,40.03,40.19,220464.0,40.07,40.33,40.03,40.19,220464.0
2022-10-14 11:00:00,40.19,40.27,39.79,39.99,282298.0,40.19,40.27,39.79,39.99,282298.0
2022-10-14 11:30:00,39.98,39.99,39.74,39.76,261607.0,39.98,39.99,39.74,39.76,261607.0
2022-10-14 12:00:00,39.75,39.97,39.69,39.91,329978.0,39.75,39.97,39.69,39.91,329978.0
2022-10-14 12:30:00,39.91,40.01,39.78,39.78,314334.0,39.91,40.01,39.78,39.78,314334.0
2022-10-14 13:00:00,39.79,39.91,39.75,39.89,215528.0,39.79,39.91,39.75,39.89,215528.0
2022-10-14 13:30:00,39.89,40.16,39.88,40.16,335289.0,39.89,40.16,39.88,40.16,335289.0
2022-10-14 14:00:00,40.15,40.17,40.01,40.09,360204.0,40.15,40.17,40.01,40.09,360204.0
2022-10-14 14:30:00,40.08,40.08,39.89,40.02,349852.0,40.08,40.08,39.89,40.02,349852.0
2022-10-14 15:00:00,40.02,40.19,39.98,40.18,442274.0,40.02,40.19,39.98,40.18,442274.0
2022-10-14 15:30:00,40.17,40.24,39.93,39.99,1393427.0,40.17,40.24,39.93,39.99,1393427.0
2022-10-17 09:30:00,40.37,40.78,40.3,40.61,461084.0,40.37,40.78,40.3,40.61,461084.0
2022-10-17 10:00:00,40.62,40.89,40.61,40.73,360468.0,40.62,40.89,40.61,40.73,360468.0
2022-10-17 10:30:00,40.74,40.82,40.65,40.73,378909.0,40.74,40.82,40.65,40.73,378909.0
2022-10-17 11:00:00,40.75,40.86,40.56,40.86,316296.0,40.75,40.86,40.56,40.86,316296.0
2022-10-17 11:30:00,40.86,41.0,40.82,40.95,654594.0,40.86,41.0,40.82,40.95,654594.0
2022-10-17 12:00:00,40.95,41.0,40.82,40.83,259453.0,40.95,41.0,40.82,40.83,259453.0
2022-10-17 12:30:00,40.83,40.85,40.73,40.77,169234.0,40.83,40.85,40.73,40.77,169234.0
2022-10-17 13:00:00,40.77,40.86,40.7,40.81,181510.0,40.77,40.86,40.7,40.81,181510.0
2022-10-17 13:30:00,40.81,40.95,40.8,40.95,237870.0,40.81,40.95,40.8,40.95,237870.0
2022-10-17 14:00:00,40.95,41.01,40.71,40.77,260744.0,40.95,41.01,40.71,40.77,260744.0
2022-10-17 14:30:00,40.78,40.9,40.73,40.84,321292.0,40.78,40.9,40.73,40.84,321292.0
2022-10-17 15:00:00,40.83,40.88,40.75,40.8,262583.0,40.83,40.88,40.75,40.8,262583.0
2022-10-17 15:30:00,40.8,41.01,40.79,40.87,1172078.0,40.8,41.01,40.79,40.87,1172078.0
2022-10-18 09:30:00,42.21,42.37,41.68,41.85,667824.0,42.21,42.37,41.68,41.85,667824.0
2022-10-18 10:00:00,41.86,41.94,41.43,41.55,417672.0,41.86,41.94,41.43,41.55,417672.0
2022-10-18 10:30:00,41.55,41.71,41.45,41.58,638743.0,41.55,41.71,41.45,41.58,638743.0
2022-10-18 11:00:00,41.58,41.6,41.15,41.23,547287.0,41.58,41.6,41.15,41.23,547287.0
2022-10-18 11:30:00,41.23,41.28,41.07,41.23,292496.0,41.23,41.28,41.07,41.23,292496.0
2022-10-18 12:00:00,41.23,41.38,41.15,41.2,209153.0,41.23,41.38,41.15,41.2,209153.0
2022-10-18 12:30:00,41.2,41.35,41.17,41.23,122232.0,41.2,41.35,41.17,41.23,122232.0
2022-10-18 13:00:00,41.22,41.41,41.08,41.41,259785.0,41.22,41.41,41.08,41.41,259785.0
2022-10-18 13:30:00,41.4,41.5,41.32,41.42,138048.0,41.4,41.5,41.32,41.42,138048.0
2022-10-18 14:00:00,41.42,41.47,41.25,41.29,631152.0,41.42,41.47,41.25,41.29,631152.0
2022-10-18 14:30:00,41.28,41.31,40.95,41.05,331463.0,41.28,41.31,40.95,41.05,331463.0
2022-10-18 15:00:00,41.05,41.07,40.81,40.99,397837.0,41.05,41.07,40.81,40.99,397837.0
2022-10-18 15:30:00,41.0,41.15,40.98,41.09,877545.0,41.0,41.15,40.98,41.09,877545.0
2022-10-19 09:30:00,40.73,40.87,40.34,40.46,656722.0,40.73,40.87,40.34,40.46,656722.0
2022-10-19 10:00:00,40.45,40.96,40.43,40.92,328452.0,40.45,40.96,40.43,40.92,328452.0
2022-10-19 10:30:00,40.92,41.0,40.79,40.85,545894.0,40.92,41.0,40.79,40.85,545894.0
2022-10-19 11:00:00,40.86,41.0,40.85,40.9,234811.0,40.86,41.0,40.85,40.9,234811.0
2022-10-19 11:30:00,40.89,40.89,40.66,40.76,318711.0,40.89,40.89,40.66,40.76,318711.0
2022-10-19 12:00:00,40.77,40.77,40.47,40.54,165804.0,40.77,40.77,40.47,40.54,165804.0
2022-10-19 12:30:00,40.54,40.63,40.46,40.52,137121.0,40.54,40.63,40.46,40.52,137121.0
2022-10-19 13:00:00,40.52,40.64,40.44,40.57,167597.0,40.52,40.64,40.44,40.57,167597.0
2022-10-19 13:30:00,40.57,40.59,40.48,40.59,148109.0,40.57,40.59,40.48,40.59,148109.0
2022-10-19 14:00:00,40.59,40.77,40.56,40.77,177817.0,40.59,40.77,40.56,40.77,177817.0
2022-10-19 14:30:00,40.77,40.79,40.71,40.77,149329.0,40.77,40.79,40.71,40.77,149329.0
2022-10-19 15:00:00,40.77,40.92,40.74,40.86,500901.0,40.77,40.92,40.74,40.86,500901.0
2022-10-19 15:30:00,40.87,41.0,40.76,40.98,1022264.0,40.87,41.0,40.76,40.98,1022264.0
2022-10-20 09:30:00,41.03,41.11,40.54,40.69,342992.0,41.03,41.11,40.54,40.69,342992.0
2022-10-20 10:00:00,40.7,41.11,40.7,41.06,235364.0,40.7,41.11,40.7,41.06,235364.0
2022-10-20 10:30:00,41.07,41.09,40.89,41.05,240409.0,41.07,41.09,40.89,41.05,240409.0
2022-10-20 11:00:00,41.05,41.11,40.87,40.9,185566.0,41.05,41.11,40.87,40.9,185566.0
2022-10-20 11:30:00,40.91,41.12,40.9,41.02,194413.0,40.91,41.12,40.9,41.02,194413.0
2022-10-20 12:00:00,41.01,41.03,40.74,40.79,186061.0,41.01,41.03,40.74,40.79,186061.0
2022-10-20 12:30:00,40.79,40.81,40.64,40.66,103604.0,40.79,40.81,40.64,40.66,103604.0
2022-10-20 13:00:00,40.65,40.7,40.49,40.52,138252.0,40.65,40.7,40.49,40.52,138252.0
2022-10-20 13:30:00,40.53,40.56,40.39,40.45,150328.0,40.53,40.56,40.39,40.45,150328.0
2022-10-20 14:00:00,40.46,40.48,40.26,40.27,162141.0,40.46,40.48,40.26,40.27,162141.0
2022-10-20 14:30:00,40.27,40.38,40.25,40.3,154156.0,40.27,40.38,40.25,40.3,154156.0
2022-10-20 15:00:00,40.3,40.38,40.17,40.21,207758.0,40.3,40.38,40.17,40.21,207758.0
2022-10-20 15:30:00,40.21,40.35,40.15,40.23,740576.0,40.21,40.35,40.15,40.23,740576.0
2022-10-21 09:30:00,40.23,40.4,39.51,40.4,948020.0,40.23,40.4,39.51,40.4,948020.0
2022-10-21 10:00:00,40.41,40.46,39.9,39.91,367630.0,40.41,40.46,39.9,39.91,367630.0
2022-10-21 10:30:00,39.92,40.09,39.81,39.92,328495.0,39.92,40.09,39.81,39.92,328495.0
2022-10-21 11:00:00,39.92,40.12,39.86,40.08,273027.0,39.92,40.12,39.86,40.08,273027.0
2022-10-21 11:30:00,40.08,40.19,39.92,40.1,270653.0,40.08,40.19,39.92,40.1,270653.0
2022-10-21 12:00:00,40.13,40.3,40.09,40.1,200568.0,40.13,40.3,40.09,40.1,200568.0
2022-10-21 12:30:00,40.11,40.56,40.08,40.46,149387.0,40.11,40.56,40.08,40.46,149387.0
2022-10-21 13:00:00,40.46,40.49,40.29,40.37,292741.0,40.46,40.49,40.29,40.37,292741.0
2022-10-21 13:30:00,40.37,40.49,40.32,40.44,216758.0,40.37,40.49,40.32,40.44,216758.0
2022-10-21 14:00:00,40.44,40.51,40.38,40.44,128325.0,40.44,40.51,40.38,40.44,128325.0
2022-10-21 14:30:00,40.45,40.5,40.34,40.48,384444.0,40.45,40.5,40.34,40.48,384444.0
2022-10-21 15:00:00,40.48,40.61,40.45,40.59,443978.0,40.48,40.61,40.45,40.59,443978.0
2022-10-21 15:30:00,40.59,40.66,40.5,40.54,1303590.0,40.59,40.66,40.5,40.54,1303590.0
2022-10-24 09:30:00,40.96,41.12,40.7,40.98,726047.0,40.96,41.12,40.7,40.98,726047.0
2022-10-24 10:00:00,40.98,40.98,40.57,40.81,389423.0,40.98,40.98,40.57,40.81,389423.0
2022-10-24 10:30:00,40.8,40.96,40.74,40.88,303690.0,40.8,40.96,40.74,40.88,303690.0
2022-10-24 11:00:00,40.88,40.97,40.77,40.9,335063.0,40.88,40.97,40.77,40.9,335063.0
2022-10-24 11:30:00,40.9,40.98,40.79,40.93,288575.0,40.9,40.98,40.79,40.93,288575.0
2022-10-24 12:00:00,40.92,41.03,40.85,40.96,293112.0,40.92,41.03,40.85,40.96,293112.0
2022-10-24 12:30:00,40.96,41.01,40.81,40.82,307644.0,40.96,41.01,40.81,40.82,307644.0
2022-10-24 13:00:00,40.82,40.91,40.76,40.82,201637.0,40.82,40.91,40.76,40.82,201637.0
2022-10-24 13:30:00,40.82,40.87,40.74,40.84,220055.0,40.82,40.87,40.74,40.84,220055.0
2022-10-24 14:00:00,40.84,40.95,40.83,40.95,192992.0,40.84,40.95,40.83,40.95,192992.0
2022-10-24 14:30:00,40.94,41.12,40.93,41.09,232353.0,40.94,41.12,40.93,41.09,232353.0
2022-10-24 15:00:00,41.09,41.12,41.03,41.09,295171.0,41.09,41.12,41.03,41.09,295171.0
2022-10-24 15:30:00,41.09,41.12,40.99,41.02,2187830.0,41.09,41.12,40.99,41.02,2187830.0
2022-10-25 09:30:00,40.99,41.24,40.89,41.21,506752.0,40.99,41.24,40.89,41.21,506752.0
2022-10-25 10:00:00,41.19,41.46,41.03,41.45,421458.0,41.19,41.46,41.03,41.45,421458.0
2022-10-25 10:30:00,41.44,41.47,41.34,41.4,463169.0,41.44,41.47,41.34,41.4,463169.0
2022-10-25 11:00:00,41.4,41.56,41.27,41.29,405560.0,41.4,41.56,41.27,41.29,405560.0
2022-10-25 11:30:00,41.29,41.33,41.16,41.32,425839.0,41.29,41.33,41.16,41.32,425839.0
2022-10-25 12:00:00,41.33,41.43,41.22,41.22,393545.0,41.33,41.43,41.22,41.22,393545.0
2022-10-25 12:30:00,41.23,41.28,41.06,41.2,549449.0,41.23,41.28,41.06,41.2,549449.0
2022-10-25 13:00:00,41.21,41.26,41.08,41.12,268130.0,41.21,41.26,41.08,41.12,268130.0
2022-10-25 13:30:00,41.12,41.21,41.01,41.2,400962.0,41.12,41.21,41.01,41.2,400962.0
2022-10-25 14:00:00,41.2,41.29,41.19,41.24,338134.0,41.2,41.29,41.19,41.24,338134.0
2022-10-25 14:30:00,41.24,41.36,41.18,41.23,465711.0,41.24,41.36,41.18,41.23,465711.0
2022-10-25 15:00:00,41.23,41.36,41.23,41.26,347643.0,41.23,41.36,41.23,41.26,347643.0
2022-10-25 15:30:00,41.26,41.39,41.18,41.3,1902888.0,41.26,41.39,41.18,41.3,1902888.0
2022-10-26 09:30:00,41.96,42.5,41.32,41.84,1468926.0,41.96,42.5,41.32,41.84,1468926.0
2022-10-26 10:00:00,41.82,42.26,41.82,42.16,983277.0,41.82,42.26,41.82,42.16,983277.0
2022-10-26 10:30:00,42.17,42.36,41.94,42.27,1062397.0,42.17,42.36,41.94,42.27,1062397.0
2022-10-26 11:00:00,42.27,42.58,42.26,42.49,1097555.0,42.27,42.58,42.26,42.49,1097555.0
2022-10-26 11:30:00,42.49,42.52,42.34,42.39,1135755.0,42.49,42.52,42.34,42.39,1135755.0
2022-10-26 12:00:00,42.39,42.51,42.27,42.37,1103602.0,42.39,42.51,42.27,42.37,1103602.0
2022-10-26 12:30:00,42.37,42.55,42.34,42.38,452354.0,42.37,42.55,42.34,42.38,452354.0
2022-10-26 13:00:00,42.39,42.68,42.35,42.51,796740.0,42.39,42.68,42.35,42.51,796740.0
2022-10-26 13:30:00,42.51,42.54,42.33,42.4,503806.0,42.51,42.54,42.33,42.4,503806.0
2022-10-26 14:00:00,42.4,42.5,42.34,42.41,686581.0,42.4,42.5,42.34,42.41,686581.0
2022-10-26 14:30:00,42.4,42.49,42.07,42.19,1231706.0,42.4,42.49,42.07,42.19,1231706.0
2022-10-26 15:00:00,42.19,42.19,41.96,42.0,1449135.0,42.19,42.19,41.96,42.0,1449135.0
2022-10-26 15:30:00,42.0,42.08,41.75,41.79,3265055.0,42.0,42.08,41.75,41.79,3265055.0
2022-10-27 09:30:00,41.81,41.82,41.1,41.47,1015447.0,41.81,41.82,41.1,41.47,1015447.0
2022-10-27 10:00:00,41.48,41.92,41.34,41.83,602606.0,41.48,41.92,41.34,41.83,602606.0
2022-10-27 10:30:00,41.83,41.87,41.51,41.52,280604.0,41.83,41.87,41.51,41.52,280604.0
2022-10-27 11:00:00,41.51,41.67,41.4,41.54,389429.0,41.51,41.67,41.4,41.54,389429.0
2022-10-27 11:30:00,41.54,41.57,41.27,41.43,289490.0,41.54,41.57,41.27,41.43,289490.0
2022-10-27 12:00:00,41.44,41.56,41.35,41.36,161066.0,41.44,41.56,41.35,41.36,161066.0
2022-10-27 12:30:00,41.36,41.48,41.34,41.48,213872.0,41.36,41.48,41.34,41.48,213872.0
2022-10-27 13:00:00,41.48,41.76,41.44,41.64,232492.0,41.48,41.76,41.44,41.64,232492.0
2022-10-27 13:30:00,41.63,41.77,41.58,41.72,150256.0,41.63,41.77,41.58,41.72,150256.0
2022-10-27 14:00:00,41.72,41.75,41.58,41.69,235061.0,41.72,41.75,41.58,41.69,235061.0
2022-10-27 14:30:00,41.69,41.81,41.63,41.67,292257.0,41.69,41.81,41.63,41.67,292257.0
2022-10-27 15:00:00,41.68,41.71,41.59,41.68,306019.0,41.68,41.71,41.59,41.68,306019.0
2022-10-27 15:30:00,41.67,41.78,41.51,41.6,1027606.0,41.67,41.78,41.51,41.6,1027606.0
2022-10-28 09:30:00,41.7,42.15,41.54,42.12,871756.0,41.7,42.15,41.54,42.12,871756.0
2022-10-28 10:00:00,42.12,42.18,41.91,42.12,429405.0,42.12,42.18,41.91,42.12,429405.0
2022-10-28 10:30:00,42.13,42.47,42.12,42.43,366545.0,42.13,42.47,42.12,42.43,366545.0
2022-10-28 11:00:00,42.44,42.55,42.28,42.53,459193.0,42.44,42.55,42.28,42.53,459193.0
2022-10-28 11:30:00,42.54,42.78,42.53,42.7,528527.0,42.54,42.78,42.53,42.7,528527.0
2022-10-28 12:00:00,42.7,42.75,42.57,42.7,342887.0,42.7,42.75,42.57,42.7,342887.0
2022-10-28 12:30:00,42.71,42.84,42.66,42.77,339316.0,42.71,42.84,42.66,42.77,339316.0
2022-10-28 13:00:00,42.78,42.83,42.67,42.68,480317.0,42.78,42.83,42.67,42.68,480317.0
2022-10-28 13:30:00,42.68,42.88,42.63,42.82,493800.0,42.68,42.88,42.63,42.82,493800.0
2022-10-28 14:00:00,42.82,42.88,42.75,42.86,431195.0,42.82,42.88,42.75,42.86,431195.0
2022-10-28 14:30:00,42.86,42.93,42.85,42.91,455964.0,42.86,42.93,42.85,42.91,455964.0
2022-10-28 15:00:00,42.91,43.04,42.87,42.94,572692.0,42.91,43.04,42.87,42.94,572692.0
2022-10-28 15:30:00,42.94,43.17,42.9,43.15,1737940.0,42.94,43.17,42.9,43.15,1737940.0
2022-10-31 09:30:00,43.09,43.28,42.72,43.0,511575.0,43.09,43.28,42.72,43.0,511575.0
2022-10-31 10:00:00,43.0,43.15,42.9,42.98,333267.0,43.0,43.15,42.9,42.98,333267.0
2022-10-31 10:30:00,42.98,43.14,42.89,43.01,517422.0,42.98,43.14,42.89,43.01,517422.0
2022-10-31 11:00:00,43.02,43.26,42.99,43.19,225244.0,43.02,43.26,42.99,43.19,225244.0
2022-10-31 11:30:00,43.18,43.33,43.13,43.19,316770.0,43.18,43.33,43.13,43.19,316770.0
2022-10-31 12:00:00,43.2,43.23,43.01,43.1,253081.0,43.2,43.23,43.01,43.1,253081.0
2022-10-31 12:30:00,43.09,43.12,42.98,43.04,271167.0,43.09,43.12,42.98,43.04,271167.0
2022-10-31 13:00:00,43.04,43.05,42.84,43.0,242198.0,43.04,43.05,42.84,43.0,242198.0
2022-10-31 13:30:00,43.0,43.08,42.95,42.96,286010.0,43.0,43.08,42.95,42.96,286010.0
2022-10-31 14:00:00,42.95,42.98,42.87,42.95,218944.0,42.95,42.98,42.87,42.95,218944.0
2022-10-31 14:30:00,42.95,43.08,42.94,42.98,316207.0,42.95,43.08,42.94,42.98,316207.0
2022-10-31 15:00:00,42.97,43.13,42.86,43.13,472128.0,42.97,43.13,42.86,43.13,472128.0
2022-10-31 15:30:00,43.13,43.27,43.1,43.13,1390998.0,43.13,43.27,43.1,43.13,1390998.0
2022-11-01 09:30:00,42.5,43.17,41.9,42.98,1262123.0,42.5,43.17,41.9,42.98,1262123.0
2022-11-01 10:00:00,43.0,43.03,42.6,42.81,564603.0,43.0,43.03,42.6,42.81,564603.0
2022-11-01 10:30:00,42.81,42.96,42.4,42.46,313675.0,42.81,42.96,42.4,42.46,313675.0
2022-11-01 11:00:00,42.45,42.49,42.3,42.41,304676.0,42.45,42.49,42.3,42.41,304676.0
2022-11-01 11:30:00,42.4,42.5,42.27,42.5,233321.0,42.4,42.5,42.27,42.5,233321.0
2022-11-01 12:00:00,42.5,42.69,42.48,42.68,225659.0,42.5,42.69,42.48,42.68,225659.0
2022-11-01 12:30:00,42.69,42.73,42.58,42.64,288804.0,42.69,42.73,42.58,42.64,288804.0
2022-11-01 13:00:00,42.63,42.78,42.62,42.72,194704.0,42.63,42.78,42.62,42.72,194704.0
2022-11-01 13:30:00,42.72,42.74,42.64,42.69,193697.0,42.72,42.74,42.64,42.69,193697.0
2022-11-01 14:00:00,42.69,42.71,42.56,42.6,185894.0,42.69,42.71,42.56,42.6,185894.0
2022-11-01 14:30:00,42.59,42.64,42.52,42.63,233446.0,42.59,42.64,42.52,42.63,233446.0
2022-11-01 15:00:00,42.62,42.71,42.61,42.66,369919.0,42.62,42.71,42.61,42.66,369919.0
2022-11-01 15:30:00,42.65,42.81,42.59,42.76,1146038.0,42.65,42.81,42.59,42.76,1146038.0
2022-11-02 09:30:00,42.53,42.6,42.0,42.19,763408.0,42.53,42.6,42.0,42.19,763408.0
2022-11-02 10:00:00,42.19,42.33,42.15,42.3,677759.0,42.19,42.33,42.15,42.3,677759.0
2022-11-02 10:30:00,42.3,42.45,42.2,42.38,301721.0,42.3,42.45,42.2,42.38,301721.0
2022-11-02 11:00:00,42.39,42.54,42.38,42.51,188479.0,42.39,42.54,42.38,42.51,188479.0
2022-11-02 11:30:00,42.51,42.7,42.49,42.59,272738.0,42.51,42.7,42.49,42.59,272738.0
2022-11-02 12:00:00,42.59,42.64,42.5,42.63,151984.0,42.59,42.64,42.5,42.63,151984.0
2022-11-02 12:30:00,42.62,42.79,42.51,42.76,304676.0,42.62,42.79,42.51,42.76,304676.0
2022-11-02 13:00:00,42.75,42.85,42.74,42.84,230699.0,42.75,42.85,42.74,42.84,230699.0
2022-11-02 13:30:00,42.84,43.12,42.79,43.12,589853.0,42.84,43.12,42.79,43.12,589853.0
2022-11-02 14:00:00,43.12,43.73,43.03,43.62,1183575.0,43.12,43.73,43.03,43.62,1183575.0
2022-11-02 14:30:00,43.62,43.68,42.68,42.91,755712.0,43.62,43.68,42.68,42.91,755712.0
2022-11-02 15:00:00,42.89,43.16,42.32,42.41,1127452.0,42.89,43.16,42.32,42.41,1127452.0
2022-11-02 15:30:00,42.41,42.41,41.92,41.93,3450848.0,42.41,42.41,41.92,41.93,3450848.0
2022-11-03 09:30:00,41.6,41.62,40.93,40.95,419855.0,41.6,41.62,40.93,40.95,419855.0
2022-11-03 10:00:00,40.96,41.43,40.94,41.39,293998.0,40.96,41.43,40.94,41.39,293998.0
2022-11-03 10:30:00,41.39,41.53,41.23,41.51,235583.0,41.39,41.53,41.23,41.51,235583.0
2022-11-03 11:00:00,41.52,41.53,41.22,41.23,164010.0,41.52,41.53,41.22,41.23,164010.0
2022-11-03 11:30:00,41.22,41.27,41.08,41.09,178468.0,41.22,41.27,41.08,41.09,178468.0
2022-11-03 12:00:00,41.09,41.19,41.05,41.14,163207.0,41.09,41.19,41.05,41.14,163207.0
2022-11-03 12:30:00,41.13,41.24,41.02,41.19,227906.0,41.13,41.24,41.02,41.19,227906.0
2022-11-03 13:00:00,41.18,41.29,41.15,41.28,300491.0,41.18,41.29,41.15,41.28,300491.0
2022-11-03 13:30:00,41.29,41.29,41.1,41.13,392333.0,41.29,41.29,41.1,41.13,392333.0
2022-11-03 14:00:00,41.13,41.4,41.08,41.39,308139.0,41.13,41.4,41.08,41.39,308139.0
2022-11-03 14:30:00,41.39,41.6,41.37,41.59,232564.0,41.39,41.6,41.37,41.59,232564.0
2022-11-03 15:00:00,41.59,41.66,41.46,41.66,287980.0,41.59,41.66,41.46,41.66,287980.0
2022-11-03 15:30:00,41.66,41.69,41.52,41.52,1059065.0,41.66,41.69,41.52,41.52,1059065.0
2022-11-04 09:30:00,42.04,42.11,41.76,41.98,452580.0,42.04,42.11,41.76,41.98,452580.0
2022-11-04 10:00:00,41.98,42.13,41.88,42.08,317761.0,41.98,42.13,41.88,42.08,317761.0
2022-11-04 10:30:00,42.07,42.29,41.85,41.87,358758.0,42.07,42.29,41.85,41.87,358758.0
2022-11-04 11:00:00,41.86,42.0,41.61,41.62,240421.0,41.86,42.0,41.61,41.62,240421.0
2022-11-04 11:30:00,41.62,41.71,41.25,41.29,235524.0,41.62,41.71,41.25,41.29,235524.0
2022-11-04 12:00:00,41.27,41.43,41.14,41.27,259712.0,41.27,41.43,41.14,41.27,259712.0
2022-11-04 12:30:00,41.26,41.28,40.96,41.13,321308.0,41.26,41.28,40.96,41.13,321308.0
2022-11-04 13:00:00,41.13,41.25,41.08,41.16,206312.0,41.13,41.25,41.08,41.16,206312.0
2022-11-04 13:30:00,41.17,41.25,41.09,41.14,266535.0,41.17,41.25,41.09,41.14,266535.0
2022-11-04 14:00:00,41.13,41.27,41.06,41.26,187476.0,41.13,41.27,41.06,41.26,187476.0
2022-11-04 14:30:00,41.26,41.43,41.22,41.39,162998.0,41.26,41.43,41.22,41.39,162998.0
2022-11-04 15:00:00,41.39,41.52,41.36,41.48,190751.0,41.39,41.52,41.36,41.48,190751.0
2022-11-04 15:30:00,41.47,41.65,41.43,41.6,1003316.0,41.47,41.65,41.43,41.6,1003316.0
2022-11-07 09:30:00,41.83,42.15,41.82,42.02,483470.0,41.83,42.15,41.82,42.02,483470.0
2022-11-07 10:00:00,42.02,42.21,41.91,41.96,361823.0,42.02,42.21,41.91,41.96,361823.0
2022-11-07 10:30:00,41.96,42.06,41.78,42.05,283241.0,41.96,42.06,41.78,42.05,283241.0
2022-11-07 11:00:00,42.06,42.24,41.98,42.18,198384.0,42.06,42.24,41.98,42.18,198384.0
2022-11-07 11:30:00,42.18,42.24,41.96,41.98,268316.0,42.18,42.24,41.96,41.98,268316.0
2022-11-07 12:00:00,41.97,42.05,41.94,42.02,235248.0,41.97,42.05,41.94,42.02,235248.0
2022-11-07 12:30:00,42.04,42.06,41.86,41.92,323380.0,42.04,42.06,41.86,41.92,323380.0
2022-11-07 13:00:00,41.92,41.99,41.8,41.84,173974.0,41.92,41.99,41.8,41.84,173974.0
2022-11-07 13:30:00,41.85,41.9,41.81,41.88,250718.0,41.85,41.9,41.81,41.88,250718.0
2022-11-07 14:00:00,41.88,42.1,41.87,42.03,388791.0,41.88,42.1,41.87,42.03,388791.0
2022-11-07 14:30:00,42.02,42.06,41.95,41.97,228083.0,42.02,42.06,41.95,41.97,228083.0
2022-11-07 15:00:00,41.97,42.08,41.96,42.05,379342.0,41.97,42.08,41.96,42.05,379342.0
2022-11-07 15:30:00,42.05,42.11,41.87,41.99,997333.0,42.05,42.11,41.87,41.99,997333.0
2022-11-08 09:30:00,41.84,41.86,41.28,41.6,301561.0,41.84,41.86,41.28,41.6,301561.0
2022-11-08 10:00:00,41.59,41.96,41.59,41.9,167422.0,41.59,41.96,41.59,41.9,167422.0
2022-11-08 10:30:00,41.9,42.14,41.88,42.06,151035.0,41.9,42.14,41.88,42.06,151035.0
2022-11-08 11:00:00,42.05,42.16,41.98,42.14,108035.0,42.05,42.16,41.98,42.14,108035.0
2022-11-08 11:30:00,42.14,42.26,42.13,42.13,94394.0,42.14,42.26,42.13,42.13,94394.0
2022-11-08 12:00:00,42.14,42.21,42.09,42.19,104781.0,42.14,42.21,42.09,42.19,104781.0
2022-11-08 12:30:00,42.18,42.22,42.08,42.18,154720.0,42.18,42.22,42.08,42.18,154720.0
2022-11-08 13:00:00,42.18,42.24,42.02,42.02,443976.0,42.18,42.24,42.02,42.02,443976.0
2022-11-08 13:30:00,42.03,42.17,41.96,41.98,220719.0,42.03,42.17,41.96,41.98,220719.0
2022-11-08 14:00:00,41.97,42.02,41.76,41.77,340847.0,41.97,42.02,41.76,41.77,340847.0
2022-11-08 14:30:00,41.77,42.1,41.7,42.05,314285.0,41.77,42.1,41.7,42.05,314285.0
2022-11-08 15:00:00,42.04,42.12,41.98,42.06,203427.0,42.04,42.12,41.98,42.06,203427.0
2022-11-08 15:30:00,42.07,42.24,41.93,41.94,828502.0,42.07,42.24,41.93,41.94,828502.0
2022-11-09 09:30:00,41.99,42.05,41.7,41.91,326555.0,41.99,42.05,41.7,41.91,326555.0
2022-11-09 10:00:00,41.9,42.48,41.87,42.4,334633.0,41.9,42.48,41.87,42.4,334633.0
2022-11-09 10:30:00,42.39,42.47,42.31,42.37,274023.0,42.39,42.47,42.31,42.37,274023.0
2022-11-09 11:00:00,42.37,42.66,42.37,42.6,279647.0,42.37,42.66,42.37,42.6,279647.0
2022-11-09 11:30:00,42.61,42.81,42.55,42.7,382617.0,42.61,42.81,42.55,42.7,382617.0
2022-11-09 12:00:00,42.69,42.76,42.59,42.73,269214.0,42.69,42.76,42.59,42.73,269214.0
2022-11-09 12:30:00,42.72,42.76,42.61,42.76,390916.0,42.72,42.76,42.61,42.76,390916.0
2022-11-09 13:00:00,42.76,42.77,42.44,42.45,261243.0,42.76,42.77,42.44,42.45,261243.0
2022-11-09 13:30:00,42.44,42.49,42.35,42.44,561343.0,42.44,42.49,42.35,42.44,561343.0
2022-11-09 14:00:00,42.44,42.55,42.42,42.51,216705.0,42.44,42.55,42.42,42.51,216705.0
2022-11-09 14:30:00,42.5,42.51,42.25,42.33,244438.0,42.5,42.51,42.25,42.33,244438.0
2022-11-09 15:00:00,42.33,42.44,42.17,42.18,259349.0,42.33,42.44,42.17,42.18,259349.0
2022-11-09 15:30:00,42.17,42.18,41.95,42.06,840066.0,42.17,42.18,41.95,42.06,840066.0
2022-11-10 09:30:00,43.43,43.86,43.14,43.77,551257.0,43.43,43.86,43.14,43.77,551257.0
2022-11-10 10:00:00,43.77,43.8,43.51,43.57,351932.0,43.77,43.8,43.51,43.57,351932.0
2022-11-10 10:30:00,43.57,43.59,43.16,43.38,269053.0,43.57,43.59,43.16,43.38,269053.0
2022-11-10 11:00:00,43.39,43.41,43.21,43.27,453599.0,43.39,43.41,43.21,43.27,453599.0
2022-11-10 11:30:00,43.29,43.45,43.26,43.41,283330.0,43.29,43.45,43.26,43.41,283330.0
2022-11-10 12:00:00,43.4,43.62,43.39,43.45,222149.0,43.4,43.62,43.39,43.45,222149.0
2022-11-10 12:30:00,43.44,43.44,43.12,43.23,199016.0,43.44,43.44,43.12,43.23,199016.0
2022-11-10 13:00:00,43.23,43.52,43.23,43.42,326374.0,43.23,43.52,43.23,43.42,326374.0
2022-11-10 13:30:00,43.43,43.58,43.36,43.55,227125.0,43.43,43.58,43.36,43.55,227125.0
2022-11-10 14:00:00,43.55,43.69,43.53,43.68,205706.0,43.55,43.69,43.53,43.68,205706.0
2022-11-10 14:30:00,43.68,43.75,43.56,43.75,221290.0,43.68,43.75,43.56,43.75,221290.0
2022-11-10 15:00:00,43.75,43.87,43.69,43.81,379278.0,43.75,43.87,43.69,43.81,379278.0
2022-11-10 15:30:00,43.81,43.86,43.73,43.75,1680901.0,43.81,43.86,43.73,43.75,1680901.0
2022-11-11 09:30:00,43.75,43.93,43.58,43.62,511146.0,43.75,43.93,43.58,43.62,511146.0
2022-11-11 10:00:00,43.6,43.61,43.03,43.09,895755.0,43.6,43.61,43.03,43.09,895755.0
2022-11-11 10:30:00,43.09,43.12,42.87,42.98,836035.0,43.09,43.12,42.87,42.98,836035.0
2022-11-11 11:00:00,42.98,43.09,42.44,42.45,437320.0,42.98,43.09,42.44,42.45,437320.0
2022-11-11 11:30:00,42.44,42.44,40.95,42.25,1371000.0,42.44,42.44,40.95,42.25,1371000.0
2022-11-11 12:00:00,42.24,42.47,42.17,42.26,335328.0,42.24,42.47,42.17,42.26,335328.0
2022-11-11 12:30:00,42.25,42.28,41.92,41.93,319000.0,42.25,42.28,41.92,41.93,319000.0
2022-11-11 13:00:00,41.92,42.09,41.8,42.03,524891.0,41.92,42.09,41.8,42.03,524891.0
2022-11-11 13:30:00,42.03,42.08,41.82,41.98,321570.0,42.03,42.08,41.82,41.98,321570.0
2022-11-11 14:00:00,41.99,42.12,41.92,42.09,357039.0,41.99,42.12,41.92,42.09,357039.0
2022-11-11 14:30:00,42.1,42.2,42.09,42.16,234890.0,42.1,42.2,42.09,42.16,234890.0
2022-11-11 15:00:00,42.16,42.4,42.12,42.38,518728.0,42.16,42.4,42.12,42.38,518728.0
2022-11-11 15:30:00,42.38,42.58,42.32,42.54,1398427.0,42.38,42.58,42.32,42.54,1398427.0
2022-11-14 09:30:00,42.44,42.66,42.32,42.34,584440.0,42.44,42.66,42.32,42.34,584440.0
2022-11-14 10:00:00,42.35,42.58,42.29,42.49,315040.0,42.35,42.58,42.29,42.49,315040.0
2022-11-14 10:30:00,42.49,42.63,42.47,42.55,234072.0,42.49,42.63,42.47,42.55,234072.0
2022-11-14 11:00:00,42.55,42.59,42.44,42.5,540758.0,42.55,42.59,42.44,42.5,540758.0
2022-11-14 11:30:00,42.5,42.72,42.36,42.36,479291.0,42.5,42.72,42.36,42.36,479291.0
2022-11-14 12:00:00,42.38,42.46,42.28,42.44,216198.0,42.38,42.46,42.28,42.44,216198.0
2022-11-14 12:30:00,42.45,42.53,42.42,42.5,128525.0,42.45,42.53,42.42,42.5,128525.0
2022-11-14 13:00:00,42.5,42.83,42.47,42.82,184460.0,42.5,42.83,42.47,42.82,184460.0
2022-11-14 13:30:00,42.82,42.82,42.64,42.66,238300.0,42.82,42.82,42.64,42.66,238300.0
2022-11-14 14:00:00,42.65,42.78,42.51,42.77,384705.0,42.65,42.78,42.51,42.77,384705.0
2022-11-14 14:30:00,42.78,42.81,42.69,42.76,212401.0,42.78,42.81,42.69,42.76,212401.0
2022-11-14 15:00:00,42.76,42.85,42.57,42.58,421566.0,42.76,42.85,42.57,42.58,421566.0
2022-11-14 15:30:00,42.58,42.59,42.22,42.24,1615007.0,42.58,42.59,42.22,42.24,1615007.0
2022-11-15 09:30:00,42.6,42.81,42.34,42.59,342490.0,42.6,42.81,42.34,42.59,342490.0
2022-11-15 10:00:00,42.59,42.88,42.55,42.84,240161.0,42.59,42.88,42.55,42.84,240161.0
2022-11-15 10:30:00,42.86,42.87,42.69,42.73,209015.0,42.86,42.87,42.69,42.73,209015.0
2022-11-15 11:00:00,42.72,42.77,42.55,42.58,225339.0,42.72,42.77,42.55,42.58,225339.0
2022-11-15 11:30:00,42.57,42.73,42.56,42.72,242115.0,42.57,42.73,42.56,42.72,242115.0
2022-11-15 12:00:00,42.72,42.73,42.51,42.52,143757.0,42.72,42.73,42.51,42.52,143757.0
2022-11-15 12:30:00,42.52,42.58,42.42,42.46,119364.0,42.52,42.58,42.42,42.46,119364.0
2022-11-15 13:00:00,42.47,42.47,42.05,42.08,241188.0,42.47,42.47,42.05,42.08,241188.0
2022-11-15 13:30:00,42.08,42.2,41.95,42.04,334085.0,42.08,42.2,41.95,42.04,334085.0
2022-11-15 14:00:00,42.04,42.31,41.89,42.28,306501.0,42.04,42.31,41.89,42.28,306501.0
2022-11-15 14:30:00,42.29,42.42,42.21,42.36,148752.0,42.29,42.42,42.21,42.36,148752.0
2022-11-15 15:00:00,42.36,42.48,42.32,42.41,179233.0,42.36,42.48,42.32,42.41,179233.0
2022-11-15 15:30:00,42.41,42.45,42.28,42.42,699252.0,42.41,42.45,42.28,42.42,699252.0
2022-11-16 09:30:00,42.51,42.87,42.51,42.85,450873.0,42.51,42.87,42.51,42.85,450873.0
2022-11-16 10:00:00,42.86,42.98,42.8,42.82,223408.0,42.86,42.98,42.8,42.82,223408.0
2022-11-16 10:30:00,42.82,42.93,42.73,42.84,181399.0,42.82,42.93,42.73,42.84,181399.0
2022-11-16 11:00:00,42.84,42.87,42.74,42.76,269818.0,42.84,42.87,42.74,42.76,269818.0
2022-11-16 11:30:00,42.76,42.84,42.72,42.81,106399.0,42.76,42.84,42.72,42.81,106399.0
2022-11-16 12:00:00,42.8,42.8,42.65,42.72,395109.0,42.8,42.8,42.65,42.72,395109.0
2022-11-16 12:30:00,42.72,42.96,42.68,42.9,148994.0,42.72,42.96,42.68,42.9,148994.0
2022-11-16 13:00:00,42.9,42.9,42.77,42.8,122574.0,42.9,42.9,42.77,42.8,122574.0
2022-11-16 13:30:00,42.8,42.87,42.7,42.87,365280.0,42.8,42.87,42.7,42.87,365280.0
2022-11-16 14:00:00,42.87,43.05,42.85,43.02,216639.0,42.87,43.05,42.85,43.02,216639.0
2022-11-16 14:30:00,43.02,43.13,42.99,43.09,191143.0,43.02,43.13,42.99,43.09,191143.0
2022-11-16 15:00:00,43.09,43.11,42.94,43.0,228663.0,43.09,43.11,42.94,43.0,228663.0
2022-11-16 15:30:00,42.99,43.15,42.9,43.01,826589.0,42.99,43.15,42.9,43.01,826589.0
2022-11-17 09:30:00,42.5,42.57,42.06,42.12,262533.0,42.5,42.57,42.06,42.12,262533.0
2022-11-17 10:00:00,42.11,42.27,42.05,42.19,202867.0,42.11,42.27,42.05,42.19,202867.0
2022-11-17 10:30:00,42.2,42.21,41.98,42.0,228127.0,42.2,42.21,41.98,42.0,228127.0
2022-11-17 11:00:00,42.0,42.03,41.93,41.97,120115.0,42.0,42.03,41.93,41.97,120115.0
2022-11-17 11:30:00,41.98,42.25,41.96,42.23,78173.0,41.98,42.25,41.96,42.23,78173.0
2022-11-17 12:00:00,42.25,42.33,42.23,42.25,123890.0,42.25,42.33,42.23,42.25,123890.0
2022-11-17 12:30:00,42.24,42.37,42.18,42.34,106388.0,42.24,42.37,42.18,42.34,106388.0
2022-11-17 13:00:00,42.34,42.36,42.26,42.29,124408.0,42.34,42.36,42.26,42.29,124408.0
2022-11-17 13:30:00,42.3,42.37,42.24,42.28,147843.0,42.3,42.37,42.24,42.28,147843.0
2022-11-17 14:00:00,42.27,42.33,42.16,42.21,116427.0,42.27,42.33,42.16,42.21,116427.0
2022-11-17 14:30:00,42.21,42.24,42.16,42.2,103661.0,42.21,42.24,42.16,42.2,103661.0
2022-11-17 15:00:00,42.21,42.22,41.99,42.07,175678.0,42.21,42.22,41.99,42.07,175678.0
2022-11-17 15:30:00,42.06,42.23,42.06,42.22,657634.0,42.06,42.23,42.06,42.22,657634.0
2022-11-18 09:30:00,42.64,42.84,42.52,42.53,337435.0,42.64,42.84,42.52,42.53,337435.0
2022-11-18 10:00:00,42.54,42.69,42.53,42.61,149173.0,42.54,42.69,42.53,42.61,149173.0
2022-11-18 10:30:00,42.61,42.7,42.55,42.6,99903.0,42.61,42.7,42.55,42.6,99903.0
2022-11-18 11:00:00,42.61,42.66,42.49,42.66,399364.0,42.61,42.66,42.49,42.66,399364.0
2022-11-18 11:30:00,42.66,42.75,42.61,42.71,96951.0,42.66,42.75,42.61,42.71,96951.0
2022-11-18 12:00:00,42.71,42.77,42.54,42.63,68744.0,42.71,42.77,42.54,42.63,68744.0
2022-11-18 12:30:00,42.63,42.69,42.58,42.62,59986.0,42.63,42.69,42.58,42.62,59986.0
2022-11-18 13:00:00,42.63,42.66,42.53,42.66,102632.0,42.63,42.66,42.53,42.66,102632.0
2022-11-18 13:30:00,42.66,42.76,42.58,42.7,154083.0,42.66,42.76,42.58,42.7,154083.0
2022-11-18 14:00:00,42.7,42.93,42.68,42.91,172479.0,42.7,42.93,42.68,42.91,172479.0
2022-11-18 14:30:00,42.91,43.01,42.84,43.0,173564.0,42.91,43.01,42.84,43.0,173564.0
2022-11-18 15:00:00,43.0,43.18,42.98,43.1,483727.0,43.0,43.18,42.98,43.1,483727.0
2022-11-18 15:30:00,43.1,43.15,42.88,43.0,1154941.0,43.1,43.15,42.88,43.0,1154941.0
2022-11-21 09:30:00,42.95,43.26,42.92,43.05,287929.0,42.95,43.26,42.92,43.05,287929.0
2022-11-21 10:00:00,43.06,43.15,42.9,43.07,167198.0,43.06,43.15,42.9,43.07,167198.0
2022-11-21 10:30:00,43.07,43.21,43.02,43.14,159641.0,43.07,43.21,43.02,43.14,159641.0
2022-11-21 11:00:00,43.14,43.23,43.11,43.19,84096.0,43.14,43.23,43.11,43.19,84096.0
2022-11-21 11:30:00,43.19,43.23,43.02,43.06,95286.0,43.19,43.23,43.02,43.06,95286.0
2022-11-21 12:00:00,43.05,43.11,42.98,43.09,78074.0,43.05,43.11,42.98,43.09,78074.0
2022-11-21 12:30:00,43.09,43.2,43.07,43.11,147100.0,43.09,43.2,43.07,43.11,147100.0
2022-11-21 13:00:00,43.11,43.3,43.11,43.29,154845.0,43.11,43.3,43.11,43.29,154845.0
2022-11-21 13:30:00,43.29,43.34,43.25,43.26,112573.0,43.29,43.34,43.25,43.26,112573.0
2022-11-21 14:00:00,43.27,43.31,43.19,43.2,154736.0,43.27,43.31,43.19,43.2,154736.0
2022-11-21 14:30:00,43.19,43.2,43.08,43.08,145911.0,43.19,43.2,43.08,43.08,145911.0
2022-11-21 15:00:00,43.08,43.14,43.05,43.09,248648.0,43.08,43.14,43.05,43.09,248648.0
2022-11-21 15:30:00,43.09,43.11,42.94,42.94,842616.0,43.09,43.11,42.94,42.94,842616.0
2022-11-22 09:30:00,43.04,43.13,42.73,42.92,378930.0,43.04,43.13,42.73,42.92,378930.0
2022-11-22 10:00:00,42.91,43.0,42.74,42.95,344875.0,42.91,43.0,42.74,42.95,344875.0
2022-11-22 10:30:00,42.95,43.01,42.86,42.93,288876.0,42.95,43.01,42.86,42.93,288876.0
2022-11-22 11:00:00,42.93,43.07,42.88,43.02,117038.0,42.93,43.07,42.88,43.02,117038.0
2022-11-22 11:30:00,43.02,43.06,42.98,43.05,64932.0,43.02,43.06,42.98,43.05,64932.0
2022-11-22 12:00:00,43.05,43.1,42.85,42.86,173100.0,43.05,43.1,42.85,42.86,173100.0
2022-11-22 12:30:00,42.86,42.93,42.84,42.85,72653.0,42.86,42.93,42.84,42.85,72653.0
2022-11-22 13:00:00,42.86,42.95,42.83,42.95,129810.0,42.86,42.95,42.83,42.95,129810.0
2022-11-22 13:30:00,42.95,43.01,42.91,43.01,145309.0,42.95,43.01,42.91,43.01,145309.0
2022-11-22 14:00:00,43.02,43.21,43.01,43.17,261403.0,43.02,43.21,43.01,43.17,261403.0
2022-11-22 14:30:00,43.18,43.37,43.14,43.37,172763.0,43.18,43.37,43.14,43.37,172763.0
2022-11-22 15:00:00,43.37,43.57,43.37,43.52,408502.0,43.37,43.57,43.37,43.52,408502.0
2022-11-22 15:30:00,43.52,43.66,43.51,43.56,1266508.0,43.52,43.66,43.51,43.56,1266508.0
2022-11-23 09:30:00,43.71,43.78,43.44,43.59,230317.0,43.71,43.78,43.44,43.59,230317.0
2022-11-23 10:00:00,43.61,43.8,43.57,43.78,251397.0,43.61,43.8,43.57,43.78,251397.0
2022-11-23 10:30:00,43.78,43.92,43.78,43.8,192010.0,43.78,43.92,43.78,43.8,192010.0
2022-11-23 11:00:00,43.8,43.92,43.79,43.86,122293.0,43.8,43.92,43.79,43.86,122293.0
2022-11-23 11:30:00,43.87,43.87,43.54,43.61,97650.0,43.87,43.87,43.54,43.61,97650.0
2022-11-23 12:00:00,43.61,43.73,43.61,43.72,97394.0,43.61,43.73,43.61,43.72,97394.0
2022-11-23 12:30:00,43.72,43.75,43.59,43.65,85910.0,43.72,43.75,43.59,43.65,85910.0
2022-11-23 13:00:00,43.65,43.72,43.62,43.71,102558.0,43.65,43.72,43.62,43.71,102558.0
2022-11-23 13:30:00,43.71,43.78,43.7,43.74,82603.0,43.71,43.78,43.7,43.74,82603.0
2022-11-23 14:00:00,43.74,43.88,43.68,43.77,104479.0,43.74,43.88,43.68,43.77,104479.0
2022-11-23 14:30:00,43.77,43.87,43.69,43.83,129804.0,43.77,43.87,43.69,43.83,129804.0
2022-11-23 15:00:00,43.84,43.91,43.8,43.88,154430.0,43.84,43.91,43.8,43.88,154430.0
2022-11-23 15:30:00,43.88,43.97,43.84,43.9,520912.0,43.88,43.97,43.84,43.9,520912.0
2022-11-25 09:30:00,44.08,44.26,44.0,44.14,215519.0,44.08,44.26,44.0,44.14,215519.0
2022-11-25 10:00:00,44.13,44.23,44.1,44.22,87517.0,44.13,44.23,44.1,44.22,87517.0
2022-11-25 10:30:00,44.22,44.26,44.16,44.23,82243.0,44.22,44.26,44.16,44.23,82243.0
2022-11-25 11:00:00,44.24,44.29,44.18,44.24,78284.0,44.24,44.29,44.18,44.24,78284.0
2022-11-25 11:30:00,44.25,44.28,44.15,44.16,47044.0,44.25,44.28,44.15,44.16,47044.0
2022-11-25 12:00:00,44.16,44.2,44.13,44.18,79443.0,44.16,44.2,44.13,44.18,79443.0
2022-11-25 12:30:00,44.19,44.19,44.06,44.18,215643.0,44.19,44.19,44.06,44.18,215643.0
2022-11-28 09:30:00,44.0,44.42,43.94,44.21,322394.0,44.0,44.42,43.94,44.21,322394.0
2022-11-28 10:00:00,44.21,44.25,44.06,44.16,186537.0,44.21,44.25,44.06,44.16,186537.0
2022-11-28 10:30:00,44.17,44.18,44.02,44.05,100497.0,44.17,44.18,44.02,44.05,100497.0
2022-11-28 11:00:00,44.04,44.09,43.89,43.9,78719.0,44.04,44.09,43.89,43.9,78719.0
2022-11-28 11:30:00,43.91,44.01,43.86,43.87,123669.0,43.91,44.01,43.86,43.87,123669.0
2022-11-28 12:00:00,43.87,43.9,43.75,43.78,129318.0,43.87,43.9,43.75,43.78,129318.0
2022-11-28 12:30:00,43.78,43.88,43.75,43.77,75453.0,43.78,43.88,43.75,43.77,75453.0
2022-11-28 13:00:00,43.76,43.82,43.74,43.77,55202.0,43.76,43.82,43.74,43.77,55202.0
2022-11-28 13:30:00,43.77,43.79,43.68,43.71,72431.0,43.77,43.79,43.68,43.71,72431.0
2022-11-28 14:00:00,43.71,43.71,43.62,43.69,80199.0,43.71,43.71,43.62,43.69,80199.0
2022-11-28 14:30:00,43.68,43.73,43.63,43.69,154031.0,43.68,43.73,43.63,43.69,154031.0
2022-11-28 15:00:00,43.7,43.73,43.64,43.72,189112.0,43.7,43.73,43.64,43.72,189112.0
2022-11-28 15:30:00,43.72,43.84,43.67,43.81,674495.0,43.72,43.84,43.67,43.81,674495.0
2022-11-29 09:30:00,43.87,44.2,43.84,44.06,297511.0,43.87,44.2,43.84,44.06,297511.0
2022-11-29 10:00:00,44.07,44.19,44.01,44.16,242345.0,44.07,44.19,44.01,44.16,242345.0
2022-11-29 10:30:00,44.16,44.42,44.16,44.41,267289.0,44.16,44.42,44.16,44.41,267289.0
2022-11-29 11:00:00,44.42,44.46,44.06,44.14,376311.0,44.42,44.46,44.06,44.14,376311.0
2022-11-29 11:30:00,44.13,44.24,44.09,44.22,586805.0,44.13,44.24,44.09,44.22,586805.0
2022-11-29 12:00:00,44.22,44.25,44.13,44.21,174707.0,44.22,44.25,44.13,44.21,174707.0
2022-11-29 12:30:00,44.21,44.39,44.2,44.3,202786.0,44.21,44.39,44.2,44.3,202786.0
2022-11-29 13:00:00,44.3,44.37,44.28,44.34,235389.0,44.3,44.37,44.28,44.34,235389.0
2022-11-29 13:30:00,44.34,44.49,44.31,44.47,209585.0,44.34,44.49,44.31,44.47,209585.0
2022-11-29 14:00:00,44.48,44.65,44.47,44.54,239063.0,44.48,44.65,44.47,44.54,239063.0
2022-11-29 14:30:00,44.54,44.55,44.42,44.48,220453.0,44.54,44.55,44.42,44.48,220453.0
2022-11-29 15:00:00,44.48,44.56,44.42,44.47,284118.0,44.48,44.56,44.42,44.47,284118.0
2022-11-29 15:30:00,44.48,44.55,44.43,44.48,865368.0,44.48,44.55,44.43,44.48,865368.0
2022-11-30 09:30:00,44.54,44.7,44.4,44.52,340383.0,44.54,44.7,44.4,44.52,340383.0
2022-11-30 10:00:00,44.52,44.52,44.31,44.44,262109.0,44.52,44.52,44.31,44.44,262109.0
2022-11-30 10:30:00,44.44,44.52,44.4,44.43,246703.0,44.44,44.52,44.4,44.43,246703.0
2022-11-30 11:00:00,44.44,44.49,44.41,44.48,140373.0,44.44,44.49,44.41,44.48,140373.0
2022-11-30 11:30:00,44.49,44.54,44.4,44.42,184657.0,44.49,44.54,44.4,44.42,184657.0
2022-11-30 12:00:00,44.42,44.48,44.27,44.32,133525.0,44.42,44.48,44.27,44.32,133525.0
2022-11-30 12:30:00,44.31,44.39,44.26,44.37,162495.0,44.31,44.39,44.26,44.37,162495.0
2022-11-30 13:00:00,44.37,44.43,44.33,44.37,150857.0,44.37,44.43,44.33,44.37,150857.0
2022-11-30 13:30:00,44.36,44.76,44.32,44.69,297475.0,44.36,44.76,44.32,44.69,297475.0
2022-11-30 14:00:00,44.69,44.95,44.69,44.88,256696.0,44.69,44.95,44.69,44.88,256696.0
2022-11-30 14:30:00,44.89,45.01,44.87,44.9,495797.0,44.89,45.01,44.87,44.9,495797.0
2022-11-30 15:00:00,44.9,45.23,44.88,45.18,516966.0,44.9,45.23,44.88,45.18,516966.0
2022-11-30 15:30:00,45.18,45.32,45.17,45.3,1552556.0,45.18,45.32,45.17,45.3,1552556.0
2022-12-01 09:30:00,45.5,46.17,45.33,46.02,668422.0,45.5,46.17,45.33,46.02,668422.0
2022-12-01 10:00:00,46.03,46.1,45.6,45.71,328449.0,46.03,46.1,45.6,45.71,328449.0
2022-12-01 10:30:00,45.71,45.86,45.64,45.82,238368.0,45.71,45.86,45.64,45.82,238368.0
2022-12-01 11:00:00,45.82,45.91,45.76,45.76,192506.0,45.82,45.91,45.76,45.76,192506.0
2022-12-01 11:30:00,45.76,45.86,45.69,45.82,185293.0,45.76,45.86,45.69,45.82,185293.0
2022-12-01 12:00:00,45.82,45.97,45.77,45.97,176077.0,45.82,45.97,45.77,45.97,176077.0
2022-12-01 12:30:00,45.97,46.03,45.93,46.02,212159.0,45.97,46.03,45.93,46.02,212159.0
2022-12-01 13:00:00,46.03,46.08,45.94,45.97,232269.0,46.03,46.08,45.94,45.97,232269.0
2022-12-01 13:30:00,45.97,46.08,45.95,46.04,392154.0,45.97,46.08,45.95,46.04,392154.0
2022-12-01 14:00:00,46.03,46.15,45.96,46.11,248472.0,46.03,46.15,45.96,46.11,248472.0
2022-12-01 14:30:00,46.11,46.19,46.01,46.14,234125.0,46.11,46.19,46.01,46.14,234125.0
2022-12-01 15:00:00,46.13,46.14,45.97,46.01,344142.0,46.13,46.14,45.97,46.01,344142.0
2022-12-01 15:30:00,46.01,46.22,45.99,46.15,1011955.0,46.01,46.22,45.99,46.15,1011955.0
2022-12-02 09:30:00,45.8,46.03,45.65,46.01,442529.0,45.8,46.03,45.65,46.01,442529.0
2022-12-02 10:00:00,46.01,46.11,45.82,45.98,276684.0,46.01,46.11,45.82,45.98,276684.0
2022-12-02 10:30:00,45.98,46.1,45.88,46.02,158321.0,45.98,46.1,45.88,46.02,158321.0
2022-12-02 11:00:00,46.02,46.1,45.92,46.1,182369.0,46.02,46.1,45.92,46.1,182369.0
2022-12-02 11:30:00,46.11,46.34,46.05,46.3,358981.0,46.11,46.34,46.05,46.3,358981.0
2022-12-02 12:00:00,46.3,46.51,46.29,46.37,230556.0,46.3,46.51,46.29,46.37,230556.0
2022-12-02 12:30:00,46.37,46.51,46.31,46.4,355876.0,46.37,46.51,46.31,46.4,355876.0
2022-12-02 13:00:00,46.39,46.5,46.37,46.38,384708.0,46.39,46.5,46.37,46.38,384708.0
2022-12-02 13:30:00,46.39,46.46,46.34,46.43,391384.0,46.39,46.46,46.34,46.43,391384.0
2022-12-02 14:00:00,46.43,46.54,46.39,46.51,460559.0,46.43,46.54,46.39,46.51,460559.0
2022-12-02 14:30:00,46.51,46.64,46.44,46.61,410175.0,46.51,46.64,46.44,46.61,410175.0
2022-12-02 15:00:00,46.61,46.74,46.59,46.72,531162.0,46.61,46.74,46.59,46.72,531162.0
2022-12-02 15:30:00,46.73,46.76,46.49,46.6,1171700.0,46.73,46.76,46.49,46.6,1171700.0
2022-12-05 09:30:00,46.13,46.35,45.9,46.0,502851.0,46.13,46.35,45.9,46.0,502851.0
2022-12-05 10:00:00,46.0,46.14,45.74,46.02,755109.0,46.0,46.14,45.74,46.02,755109.0
2022-12-05 10:30:00,46.02,46.07,45.85,46.05,196511.0,46.02,46.07,45.85,46.05,196511.0
2022-12-05 11:00:00,46.08,46.1,45.95,45.98,124025.0,46.08,46.1,45.95,45.98,124025.0
2022-12-05 11:30:00,45.99,46.0,45.84,45.84,257600.0,45.99,46.0,45.84,45.84,257600.0
2022-12-05 12:00:00,45.84,45.91,45.81,45.88,145881.0,45.84,45.91,45.81,45.88,145881.0
2022-12-05 12:30:00,45.88,45.92,45.78,45.79,124962.0,45.88,45.92,45.78,45.79,124962.0
2022-12-05 13:00:00,45.79,45.8,45.6,45.65,210003.0,45.79,45.8,45.6,45.65,210003.0
2022-12-05 13:30:00,45.65,45.68,45.48,45.5,196969.0,45.65,45.68,45.48,45.5,196969.0
2022-12-05 14:00:00,45.5,45.61,45.46,45.55,178813.0,45.5,45.61,45.46,45.55,178813.0
2022-12-05 14:30:00,45.55,45.67,45.5,45.6,218723.0,45.55,45.67,45.5,45.6,218723.0
2022-12-05 15:00:00,45.61,45.7,45.44,45.45,274108.0,45.61,45.7,45.44,45.45,274108.0
2022-12-05 15:30:00,45.45,45.52,45.37,45.43,622583.0,45.45,45.52,45.37,45.43,622583.0
2022-12-06 09:30:00,45.31,45.54,45.13,45.23,335987.0,45.31,45.54,45.13,45.23,335987.0
2022-12-06 10:00:00,45.25,45.26,45.05,45.09,196163.0,45.25,45.26,45.05,45.09,196163.0
2022-12-06 10:30:00,45.08,45.18,45.07,45.08,119011.0,45.08,45.18,45.07,45.08,119011.0
2022-12-06 11:00:00,45.08,45.15,45.04,45.09,125756.0,45.08,45.15,45.04,45.09,125756.0
2022-12-06 11:30:00,45.09,45.25,45.06,45.22,171584.0,45.09,45.25,45.06,45.22,171584.0
2022-12-06 12:00:00,45.21,45.24,45.04,45.11,127170.0,45.21,45.24,45.04,45.11,127170.0
2022-12-06 12:30:00,45.1,45.11,45.0,45.05,101097.0,45.1,45.11,45.0,45.05,101097.0
2022-12-06 13:00:00,45.05,45.08,44.91,44.93,110647.0,45.05,45.08,44.91,44.93,110647.0
2022-12-06 13:30:00,44.93,45.05,44.92,45.03,162500.0,44.93,45.05,44.92,45.03,162500.0
2022-12-06 14:00:00,45.03,45.04,44.91,44.91,158467.0,45.03,45.04,44.91,44.91,158467.0
2022-12-06 14:30:00,44.91,45.01,44.86,44.98,358801.0,44.91,45.01,44.86,44.98,358801.0
2022-12-06 15:00:00,44.98,45.04,44.81,44.94,615034.0,44.98,45.04,44.81,44.94,615034.0
2022-12-06 15:30:00,44.94,45.17,44.93,45.17,712343.0,44.94,45.17,44.93,45.17,712343.0
2022-12-07 09:30:00,45.53,45.91,45.41,45.61,301074.0,45.53,45.91,45.41,45.61,301074.0
2022-12-07 10:00:00,45.6,45.76,45.51,45.72,199111.0,45.6,45.76,45.51,45.72,199111.0
2022-12-07 10:30:00,45.71,45.72,45.52,45.59,125277.0,45.71,45.72,45.52,45.59,125277.0
2022-12-07 11:00:00,45.59,45.66,45.35,45.38,153136.0,45.59,45.66,45.35,45.38,153136.0
2022-12-07 11:30:00,45.39,45.53,45.34,45.51,121747.0,45.39,45.53,45.34,45.51,121747.0
2022-12-07 12:00:00,45.51,45.58,45.41,45.55,116832.0,45.51,45.58,45.41,45.55,116832.0
2022-12-07 12:30:00,45.55,45.62,45.49,45.55,77069.0,45.55,45.62,45.49,45.55,77069.0
2022-12-07 13:00:00,45.55,45.69,45.49,45.64,162225.0,45.55,45.69,45.49,45.64,162225.0
2022-12-07 13:30:00,45.64,45.64,45.48,45.54,89170.0,45.64,45.64,45.48,45.54,89170.0
2022-12-07 14:00:00,45.54,45.59,45.46,45.56,430287.0,45.54,45.59,45.46,45.56,430287.0
2022-12-07 14:30:00,45.55,45.59,45.46,45.52,404162.0,45.55,45.59,45.46,45.52,404162.0
2022-12-07 15:00:00,45.51,45.6,45.46,45.59,617939.0,45.51,45.6,45.46,45.59,617939.0
2022-12-07 15:30:00,45.59,45.66,45.5,45.62,782583.0,45.59,45.66,45.5,45.62,782583.0
2022-12-08 09:30:00,45.72,45.9,45.52,45.9,1053103.0,45.72,45.9,45.52,45.9,1053103.0
2022-12-08 10:00:00,45.89,46.17,45.84,46.12,1053010.0,45.89,46.17,45.84,46.12,1053010.0
2022-12-08 10:30:00,46.13,46.39,46.11,46.32,196637.0,46.13,46.39,46.11,46.32,196637.0
2022-12-08 11:00:00,46.32,46.34,46.03,46.15,150130.0,46.32,46.34,46.03,46.15,150130.0
2022-12-08 11:30:00,46.16,46.19,46.04,46.12,116985.0,46.16,46.19,46.04,46.12,116985.0
2022-12-08 12:00:00,46.12,46.15,45.98,46.11,170132.0,46.12,46.15,45.98,46.11,170132.0
2022-12-08 12:30:00,46.1,46.24,46.07,46.19,161230.0,46.1,46.24,46.07,46.19,161230.0
2022-12-08 13:00:00,46.19,46.22,46.1,46.17,86160.0,46.19,46.22,46.1,46.17,86160.0
2022-12-08 13:30:00,46.18,46.21,46.13,46.16,97117.0,46.18,46.21,46.13,46.16,97117.0
2022-12-08 14:00:00,46.16,46.19,46.04,46.13,211891.0,46.16,46.19,46.04,46.13,211891.0
2022-12-08 14:30:00,46.14,46.21,46.09,46.14,168279.0,46.14,46.21,46.09,46.14,168279.0
2022-12-08 15:00:00,46.14,46.27,46.09,46.27,165567.0,46.14,46.27,46.09,46.27,165567.0
2022-12-08 15:30:00,46.27,46.35,46.23,46.34,943695.0,46.27,46.35,46.23,46.34,943695.0
2022-12-09 09:30:00,46.12,46.29,45.95,46.21,687323.0,46.12,46.29,45.95,46.21,687323.0
2022-12-09 10:00:00,46.25,46.42,46.01,46.17,384125.0,46.25,46.42,46.01,46.17,384125.0
2022-12-09 10:30:00,46.17,46.26,46.06,46.21,203424.0,46.17,46.26,46.06,46.21,203424.0
2022-12-09 11:00:00,46.21,46.33,46.11,46.31,436783.0,46.21,46.33,46.11,46.31,436783.0
2022-12-09 11:30:00,46.31,46.54,46.28,46.48,391988.0,46.31,46.54,46.28,46.48,391988.0
2022-12-09 12:00:00,46.48,46.49,46.27,46.28,608016.0,46.48,46.49,46.27,46.28,608016.0
2022-12-09 12:30:00,46.27,46.44,46.27,46.33,289649.0,46.27,46.44,46.27,46.33,289649.0
2022-12-09 13:00:00,46.34,46.36,46.2,46.29,479730.0,46.34,46.36,46.2,46.29,479730.0
2022-12-09 13:30:00,46.28,46.34,46.2,46.26,315852.0,46.28,46.34,46.2,46.26,315852.0
2022-12-09 14:00:00,46.26,46.35,46.17,46.32,546158.0,46.26,46.35,46.17,46.32,546158.0
2022-12-09 14:30:00,46.32,46.49,46.31,46.45,336776.0,46.32,46.49,46.31,46.45,336776.0
2022-12-09 15:00:00,46.45,46.56,46.42,46.43,286169.0,46.45,46.56,46.42,46.43,286169.0
2022-12-09 15:30:00,46.44,46.44,46.2,46.23,865896.0,46.44,46.44,46.2,46.23,865896.0
2022-12-12 09:30:00,46.3,46.65,46.18,46.59,437478.0,46.3,46.65,46.18,46.59,437478.0
2022-12-12 10:00:00,46.61,46.65,46.43,46.61,362676.0,46.61,46.65,46.43,46.61,362676.0
2022-12-12 10:30:00,46.61,46.87,46.6,46.7,375027.0,46.61,46.87,46.6,46.7,375027.0
2022-12-12 11:00:00,46.7,46.8,46.65,46.79,167301.0,46.7,46.8,46.65,46.79,167301.0
2022-12-12 11:30:00,46.79,46.89,46.78,46.82,231850.0,46.79,46.89,46.78,46.82,231850.0
2022-12-12 12:00:00,46.82,46.9,46.71,46.87,433409.0,46.82,46.9,46.71,46.87,433409.0
2022-12-12 12:30:00,46.87,46.97,46.86,46.88,165256.0,46.87,46.97,46.86,46.88,165256.0
2022-12-12 13:00:00,46.88,46.92,46.81,46.91,225339.0,46.88,46.92,46.81,46.91,225339.0
2022-12-12 13:30:00,46.91,46.95,46.88,46.94,270268.0,46.91,46.95,46.88,46.94,270268.0
2022-12-12 14:00:00,46.94,46.99,46.88,46.96,217996.0,46.94,46.99,46.88,46.96,217996.0
2022-12-12 14:30:00,46.96,46.98,46.86,46.91,217426.0,46.96,46.98,46.86,46.91,217426.0
2022-12-12 15:00:00,46.91,47.07,46.91,46.96,275389.0,46.91,47.07,46.91,46.96,275389.0
2022-12-12 15:30:00,46.97,47.17,46.92,47.12,1444803.0,46.97,47.17,46.92,47.12,1444803.0
2022-12-13 09:30:00,47.78,47.92,47.36,47.75,718133.0,47.78,47.92,47.36,47.75,718133.0
2022-12-13 10:00:00,47.77,47.95,47.41,47.49,504989.0,47.77,47.95,47.41,47.49,504989.0
2022-12-13 10:30:00,47.48,47.62,47.36,47.54,429328.0,47.48,47.62,47.36,47.54,429328.0
2022-12-13 11:00:00,47.54,47.66,47.49,47.54,236268.0,47.54,47.66,47.49,47.54,236268.0
2022-12-13 11:30:00,47.54,47.66,47.28,47.41,388190.0,47.54,47.66,47.28,47.41,388190.0
2022-12-13 12:00:00,47.41,47.54,47.02,47.15,625122.0,47.41,47.54,47.02,47.15,625122.0
2022-12-13 12:30:00,47.14,47.27,47.03,47.14,409851.0,47.14,47.27,47.03,47.14,409851.0
2022-12-13 13:00:00,47.13,47.4,47.11,47.34,194098.0,47.13,47.4,47.11,47.34,194098.0
2022-12-13 13:30:00,47.34,47.42,47.27,47.39,328342.0,47.34,47.42,47.27,47.39,328342.0
2022-12-13 14:00:00,47.39,47.41,47.24,47.3,239599.0,47.39,47.41,47.24,47.3,239599.0
2022-12-13 14:30:00,47.31,47.41,47.24,47.26,251699.0,47.31,47.41,47.24,47.26,251699.0
2022-12-13 15:00:00,47.27,47.28,47.08,47.23,368739.0,47.27,47.28,47.08,47.23,368739.0
2022-12-13 15:30:00,47.23,47.35,47.16,47.21,1180555.0,47.23,47.35,47.16,47.21,1180555.0
2022-12-14 09:30:00,47.2,47.53,47.0,47.44,333104.0,47.2,47.53,47.0,47.44,333104.0
2022-12-14 10:00:00,47.43,47.57,47.4,47.5,167845.0,47.43,47.57,47.4,47.5,167845.0
2022-12-14 10:30:00,47.5,47.61,47.4,47.46,295169.0,47.5,47.61,47.4,47.46,295169.0
2022-12-14 11:00:00,47.46,47.55,47.38,47.53,391440.0,47.46,47.55,47.38,47.53,391440.0
2022-12-14 11:30:00,47.53,47.54,47.38,47.43,215836.0,47.53,47.54,47.38,47.43,215836.0
2022-12-14 12:00:00,47.43,47.48,47.32,47.4,607811.0,47.43,47.48,47.32,47.4,607811.0
2022-12-14 12:30:00,47.4,47.48,47.28,47.34,292161.0,47.4,47.48,47.28,47.34,292161.0
2022-12-14 13:00:00,47.34,47.43,47.32,47.39,181568.0,47.34,47.43,47.32,47.39,181568.0
2022-12-14 13:30:00,47.38,47.57,47.36,47.51,396901.0,47.38,47.57,47.36,47.51,396901.0
2022-12-14 14:00:00,47.5,47.53,46.9,47.11,538428.0,47.5,47.53,46.9,47.11,538428.0
2022-12-14 14:30:00,47.11,47.14,46.78,47.09,554706.0,47.11,47.14,46.78,47.09,554706.0
2022-12-14 15:00:00,47.08,47.5,46.99,46.99,435371.0,47.08,47.5,46.99,46.99,435371.0
2022-12-14 15:30:00,46.98,47.3,46.93,47.16,897731.0,46.98,47.3,46.93,47.16,897731.0
2022-12-15 09:30:00,46.5,46.8,46.37,46.43,542123.0,46.5,46.8,46.37,46.43,542123.0
2022-12-15 10:00:00,46.43,46.44,46.17,46.26,529692.0,46.43,46.44,46.17,46.26,529692.0
2022-12-15 10:30:00,46.25,46.43,46.15,46.36,158514.0,46.25,46.43,46.15,46.36,158514.0
2022-12-15 11:00:00,46.36,46.44,46.25,46.28,324870.0,46.36,46.44,46.25,46.28,324870.0
2022-12-15 11:30:00,46.29,46.33,46.17,46.29,232778.0,46.29,46.33,46.17,46.29,232778.0
2022-12-15 12:00:00,46.3,46.37,46.22,46.35,241376.0,46.3,46.37,46.22,46.35,241376.0
2022-12-15 12:30:00,46.37,46.38,46.16,46.19,222093.0,46.37,46.38,46.16,46.19,222093.0
2022-12-15 13:00:00,46.19,46.2,46.07,46.13,133455.0,46.19,46.2,46.07,46.13,133455.0
2022-12-15 13:30:00,46.12,46.15,46.05,46.08,165798.0,46.12,46.15,46.05,46.08,165798.0
2022-12-15 14:00:00,46.07,46.11,46.02,46.08,271897.0,46.07,46.11,46.02,46.08,271897.0
2022-12-15 14:30:00,46.07,46.19,46.04,46.19,233336.0,46.07,46.19,46.04,46.19,233336.0
2022-12-15 15:00:00,46.19,46.28,46.12,46.22,316379.0,46.19,46.28,46.12,46.22,316379.0
2022-12-15 15:30:00,46.23,46.38,46.11,46.29,1371060.0,46.23,46.38,46.11,46.29,1371060.0
2022-12-16 09:30:00,45.82,45.93,45.58,45.89,1123293.0,45.82,45.93,45.58,45.89,1123293.0
2022-12-16 10:00:00,45.89,45.89,45.37,45.37,205690.0,45.89,45.89,45.37,45.37,205690.0
2022-12-16 10:30:00,45.36,45.54,45.29,45.54,178781.0,45.36,45.54,45.29,45.54,178781.0
2022-12-16 11:00:00,45.55,45.68,45.48,45.53,182181.0,45.55,45.68,45.48,45.53,182181.0
2022-12-16 11:30:00,45.54,45.64,45.44,45.45,136504.0,45.54,45.64,45.44,45.45,136504.0
2022-12-16 12:00:00,45.46,45.61,45.42,45.57,135366.0,45.46,45.61,45.42,45.57,135366.0
2022-12-16 12:30:00,45.58,45.63,45.42,45.59,425642.0,45.58,45.63,45.42,45.59,425642.0
2022-12-16 13:00:00,45.6,45.77,45.59,45.73,190158.0,45.6,45.77,45.59,45.73,190158.0
2022-12-16 13:30:00,45.73,45.8,45.65,45.65,187644.0,45.73,45.8,45.65,45.65,187644.0
2022-12-16 14:00:00,45.64,45.79,45.6,45.72,223294.0,45.64,45.79,45.6,45.72,223294.0
2022-12-16 14:30:00,45.72,45.82,45.6,45.8,185723.0,45.72,45.82,45.6,45.8,185723.0
2022-12-16 15:00:00,45.8,46.02,45.79,46.01,251511.0,45.8,46.02,45.79,46.01,251511.0
2022-12-16 15:30:00,46.01,46.11,45.81,45.81,892046.0,46.01,46.11,45.81,45.81,892046.0
2022-12-19 09:30:00,45.77,45.9,45.47,45.67,338943.0,45.77,45.9,45.47,45.67,338943.0
2022-12-19 10:00:00,45.67,45.86,45.61,45.86,187178.0,45.67,45.86,45.61,45.86,187178.0
2022-12-19 10:30:00,45.86,45.86,45.7,45.73,125681.0,45.86,45.86,45.7,45.73,125681.0
2022-12-19 11:00:00,45.72,45.83,45.67,45.73,216958.0,45.72,45.83,45.67,45.73,216958.0
2022-12-19 11:30:00,45.73,45.95,45.72,45.95,296854.0,45.73,45.95,45.72,45.95,296854.0
2022-12-19 12:00:00,45.95,46.04,45.89,45.91,287626.0,45.95,46.04,45.89,45.91,287626.0
2022-12-19 12:30:00,45.92,45.99,45.85,45.96,204774.0,45.92,45.99,45.85,45.96,204774.0
2022-12-19 13:00:00,45.97,45.99,45.9,45.93,102632.0,45.97,45.99,45.9,45.93,102632.0
2022-12-19 13:30:00,45.93,45.96,45.87,45.88,130561.0,45.93,45.96,45.87,45.88,130561.0
2022-12-19 14:00:00,45.88,45.88,45.77,45.78,174058.0,45.88,45.88,45.77,45.78,174058.0
2022-12-19 14:30:00,45.78,45.88,45.73,45.76,136972.0,45.78,45.88,45.73,45.76,136972.0
2022-12-19 15:00:00,45.76,45.76,45.67,45.73,245509.0,45.76,45.76,45.67,45.73,245509.0
2022-12-19 15:30:00,45.73,45.83,45.69,45.79,815453.0,45.73,45.83,45.69,45.79,815453.0
2022-12-20 09:30:00,45.79,45.92,45.57,45.78,301885.0,45.79,45.92,45.57,45.78,301885.0
2022-12-20 10:00:00,45.78,45.95,45.77,45.79,249598.0,45.78,45.95,45.77,45.79,249598.0
2022-12-20 10:30:00,45.8,46.02,45.77,45.88,335566.0,45.8,46.02,45.77,45.88,335566.0
2022-12-20 11:00:00,45.88,45.92,45.7,45.77,332615.0,45.88,45.92,45.7,45.77,332615.0
2022-12-20 11:30:00,45.76,45.98,45.76,45.96,159192.0,45.76,45.98,45.76,45.96,159192.0
2022-12-20 12:00:00,45.96,46.03,45.87,45.93,115624.0,45.96,46.03,45.87,45.93,115624.0
2022-12-20 12:30:00,45.94,45.96,45.86,45.95,80013.0,45.94,45.96,45.86,45.95,80013.0
2022-12-20 13:00:00,45.95,45.98,45.9,45.96,108167.0,45.95,45.98,45.9,45.96,108167.0
2022-12-20 13:30:00,45.96,46.02,45.91,45.93,99155.0,45.96,46.02,45.91,45.93,99155.0
2022-12-20 14:00:00,45.93,45.99,45.89,45.96,111459.0,45.93,45.99,45.89,45.96,111459.0
2022-12-20 14:30:00,45.96,45.96,45.81,45.84,162639.0,45.96,45.96,45.81,45.84,162639.0
2022-12-20 15:00:00,45.84,45.86,45.69,45.84,254387.0,45.84,45.86,45.69,45.84,254387.0
2022-12-20 15:30:00,45.84,45.92,45.79,45.85,560427.0,45.84,45.92,45.79,45.85,560427.0
2022-12-21 09:30:00,46.05,46.35,45.94,46.3,389331.0,46.05,46.35,45.94,46.3,389331.0
2022-12-21 10:00:00,46.31,46.58,46.29,46.57,297464.0,46.31,46.58,46.29,46.57,297464.0
2022-12-21 10:30:00,46.58,46.63,46.48,46.53,357585.0,46.58,46.63,46.48,46.53,357585.0
2022-12-21 11:00:00,46.52,46.57,46.36,46.45,258592.0,46.52,46.57,46.36,46.45,258592.0
2022-12-21 11:30:00,46.46,46.53,46.3,46.34,428310.0,46.46,46.53,46.3,46.34,428310.0
2022-12-21 12:00:00,46.34,46.35,46.2,46.23,192717.0,46.34,46.35,46.2,46.23,192717.0
2022-12-21 12:30:00,46.23,46.26,46.13,46.23,263411.0,46.23,46.26,46.13,46.23,263411.0
2022-12-21 13:00:00,46.23,46.25,46.11,46.16,129882.0,46.23,46.25,46.11,46.16,129882.0
2022-12-21 13:30:00,46.15,46.26,46.12,46.22,137702.0,46.15,46.26,46.12,46.22,137702.0
2022-12-21 14:00:00,46.22,46.27,46.12,46.13,162074.0,46.22,46.27,46.12,46.13,162074.0
2022-12-21 14:30:00,46.13,46.18,46.05,46.1,122252.0,46.13,46.18,46.05,46.1,122252.0
2022-12-21 15:00:00,46.09,46.13,46.04,46.05,199495.0,46.09,46.13,46.04,46.05,199495.0
2022-12-21 15:30:00,46.05,46.14,46.02,46.08,1129756.0,46.05,46.14,46.02,46.08,1129756.0
2022-12-22 09:30:00,45.84,46.06,45.71,45.82,364536.0,45.84,46.06,45.71,45.82,364536.0
2022-12-22 10:00:00,45.81,45.84,45.62,45.75,205091.0,45.81,45.84,45.62,45.75,205091.0
2022-12-22 10:30:00,45.74,45.85,45.65,45.72,157240.0,45.74,45.85,45.65,45.72,157240.0
2022-12-22 11:00:00,45.72,45.8,45.64,45.75,397276.0,45.72,45.8,45.64,45.75,397276.0
2022-12-22 11:30:00,45.76,45.84,45.58,45.7,230390.0,45.76,45.84,45.58,45.7,230390.0
2022-12-22 12:00:00,45.69,45.75,45.53,45.54,133811.0,45.69,45.75,45.53,45.54,133811.0
2022-12-22 12:30:00,45.55,45.62,45.51,45.59,89444.0,45.55,45.62,45.51,45.59,89444.0
2022-12-22 13:00:00,45.59,45.59,45.42,45.48,169101.0,45.59,45.59,45.42,45.48,169101.0
2022-12-22 13:30:00,45.48,45.54,45.38,45.52,135390.0,45.48,45.54,45.38,45.52,135390.0
2022-12-22 14:00:00,45.53,45.76,45.53,45.75,160825.0,45.53,45.76,45.53,45.75,160825.0
2022-12-22 14:30:00,45.74,45.95,45.68,45.93,141255.0,45.74,45.95,45.68,45.93,141255.0
2022-12-22 15:00:00,45.95,46.13,45.89,46.12,136746.0,45.95,46.13,45.89,46.12,136746.0
2022-12-22 15:30:00,46.12,46.16,46.01,46.16,496375.0,46.12,46.16,46.01,46.16,496375.0
2022-12-23 09:30:00,46.0,46.18,45.78,45.8,328277.0,46.0,46.18,45.78,45.8,328277.0
2022-12-23 10:00:00,45.8,46.1,45.8,46.0,346304.0,45.8,46.1,45.8,46.0,346304.0
2022-12-23 10:30:00,46.01,46.16,45.97,45.97,172708.0,46.01,46.16,45.97,45.97,172708.0
2022-12-23 11:00:00,45.96,46.05,45.88,45.91,261873.0,45.96,46.05,45.88,45.91,261873.0
2022-12-23 11:30:00,45.92,46.02,45.87,45.94,235127.0,45.92,46.02,45.87,45.94,235127.0
2022-12-23 12:00:00,45.95,46.01,45.88,45.89,137399.0,45.95,46.01,45.88,45.89,137399.0
2022-12-23 12:30:00,45.88,45.98,45.86,45.93,135262.0,45.88,45.98,45.86,45.93,135262.0
2022-12-23 13:00:00,45.93,46.01,45.92,45.97,102562.0,45.93,46.01,45.92,45.97,102562.0
2022-12-23 13:30:00,45.98,46.01,45.88,45.94,89783.0,45.98,46.01,45.88,45.94,89783.0
2022-12-23 14:00:00,45.94,46.0,45.89,45.97,231404.0,45.94,46.0,45.89,45.97,231404.0
2022-12-23 14:30:00,45.98,46.08,45.92,46.08,202024.0,45.98,46.08,45.92,46.08,202024.0
2022-12-23 15:00:00,46.08,46.12,45.98,46.01,169635.0,46.08,46.12,45.98,46.01,169635.0
2022-12-23 15:30:00,46.0,46.08,45.94,46.07,520019.0,46.0,46.08,45.94,46.07,520019.0
2022-12-27 09:30:00,46.19,46.19,45.89,46.13,227267.0,46.19,46.19,45.89,46.13,227267.0
2022-12-27 10:00:00,46.13,46.39,46.02,46.38,135499.0,46.13,46.39,46.02,46.38,135499.0
2022-12-27 10:30:00,46.39,46.46,46.31,46.33,119506.0,46.39,46.46,46.31,46.33,119506.0
2022-12-27 11:00:00,46.35,46.45,46.26,46.34,209230.0,46.35,46.45,46.26,46.34,209230.0
2022-12-27 11:30:00,46.34,46.41,46.23,46.28,193262.0,46.34,46.41,46.23,46.28,193262.0
2022-12-27 12:00:00,46.29,46.39,46.28,46.34,100690.0,46.29,46.39,46.28,46.34,100690.0
2022-12-27 12:30:00,46.34,46.41,46.3,46.38,51053.0,46.34,46.41,46.3,46.38,51053.0
2022-12-27 13:00:00,46.38,46.44,46.32,46.34,116594.0,46.38,46.44,46.32,46.34,116594.0
2022-12-27 13:30:00,46.34,46.35,46.24,46.28,78140.0,46.34,46.35,46.24,46.28,78140.0
2022-12-27 14:00:00,46.28,46.34,46.21,46.21,80211.0,46.28,46.34,46.21,46.21,80211.0
2022-12-27 14:30:00,46.22,46.3,46.19,46.3,101996.0,46.22,46.3,46.19,46.3,101996.0
2022-12-27 15:00:00,46.3,46.36,46.27,46.36,156290.0,46.3,46.36,46.27,46.36,156290.0
2022-12-27 15:30:00,46.36,46.39,46.21,46.23,356014.0,46.36,46.39,46.21,46.23,356014.0
2022-12-28 09:30:00,46.41,46.78,46.35,46.55,238987.0,46.41,46.78,46.35,46.55,238987.0
2022-12-28 10:00:00,46.55,46.66,46.51,46.54,251388.0,46.55,46.66,46.51,46.54,251388.0
2022-12-28 10:30:00,46.55,46.6,46.45,46.47,137760.0,46.55,46.6,46.45,46.47,137760.0
2022-12-28 11:00:00,46.45,46.48,46.33,46.36,99827.0,46.45,46.48,46.33,46.36,99827.0
2022-12-28 11:30:00,46.37,46.39,46.28,46.33,99271.0,46.37,46.39,46.28,46.33,99271.0
2022-12-28 12:00:00,46.33,46.34,46.19,46.29,309704.0,46.33,46.34,46.19,46.29,309704.0
2022-12-28 12:30:00,46.29,46.38,46.26,46.32,168856.0,46.29,46.38,46.26,46.32,168856.0
2022-12-28 13:00:00,46.32,46.39,46.22,46.25,240419.0,46.32,46.39,46.22,46.25,240419.0
2022-12-28 13:30:00,46.25,46.25,46.05,46.05,96122.0,46.25,46.25,46.05,46.05,96122.0
2022-12-28 14:00:00,46.05,46.1,46.03,46.08,96910.0,46.05,46.1,46.03,46.08,96910.0
2022-12-28 14:30:00,46.07,46.13,46.02,46.03,115923.0,46.07,46.13,46.02,46.03,115923.0
2022-12-28 15:00:00,46.04,46.04,45.8,45.86,129021.0,46.04,46.04,45.8,45.86,129021.0
2022-12-28 15:30:00,45.86,45.93,45.76,45.77,603061.0,45.86,45.93,45.76,45.77,603061.0
2022-12-29 09:30:00,46.05,46.33,45.86,46.3,188390.0,46.05,46.33,45.86,46.3,188390.0
2022-12-29 10:00:00,46.31,46.49,46.3,46.45,173335.0,46.31,46.49,46.3,46.45,173335.0
2022-12-29 10:30:00,46.45,46.53,46.4,46.46,133864.0,46.45,46.53,46.4,46.46,133864.0
2022-12-29 11:00:00,46.46,46.47,46.36,46.39,80785.0,46.46,46.47,46.36,46.39,80785.0
2022-12-29 11:30:00,46.39,46.63,46.38,46.62,265590.0,46.39,46.63,46.38,46.62,265590.0
2022-12-29 12:00:00,46.63,46.7,46.61,46.64,70156.0,46.63,46.7,46.61,46.64,70156.0
2022-12-29 12:30:00,46.64,46.66,46.6,46.65,60129.0,46.64,46.66,46.6,46.65,60129.0
2022-12-29 13:00:00,46.64,46.67,46.5,46.54,190771.0,46.64,46.67,46.5,46.54,190771.0
2022-12-29 13:30:00,46.55,46.59,46.52,46.53,97259.0,46.55,46.59,46.52,46.53,97259.0
2022-12-29 14:00:00,46.53,46.57,46.47,46.48,68640.0,46.53,46.57,46.47,46.48,68640.0
2022-12-29 14:30:00,46.48,46.55,46.47,46.5,93413.0,46.48,46.55,46.47,46.5,93413.0
2022-12-29 15:00:00,46.49,46.54,46.4,46.43,153971.0,46.49,46.54,46.4,46.43,153971.0
2022-12-29 15:30:00,46.42,46.46,46.34,46.36,401819.0,46.42,46.46,46.34,46.36,401819.0
2022-12-30 09:30:00,46.19,46.23,45.86,46.05,209091.0,46.19,46.23,45.86,46.05,209091.0
2022-12-30 10:00:00,46.05,46.14,45.99,46.08,119193.0,46.05,46.14,45.99,46.08,119193.0
2022-12-30 10:30:00,46.08,46.11,45.97,46.04,95413.0,46.08,46.11,45.97,46.04,95413.0
2022-12-30 11:00:00,46.03,46.08,46.01,46.05,115075.0,46.03,46.08,46.01,46.05,115075.0
2022-12-30 11:30:00,46.04,46.15,45.99,46.11,116903.0,46.04,46.15,45.99,46.11,116903.0
2022-12-30 12:00:00,46.12,46.13,46.04,46.06,70126.0,46.12,46.13,46.04,46.06,70126.0
2022-12-30 12:30:00,46.06,46.13,46.05,46.13,96357.0,46.06,46.13,46.05,46.13,96357.0
2022-12-30 13:00:00,46.13,46.13,45.9,46.04,109470.0,46.13,46.13,45.9,46.04,109470.0
2022-12-30 13:30:00,46.04,46.1,46.0,46.02,77805.0,46.04,46.1,46.0,46.02,77805.0
2022-12-30 14:00:00,46.02,46.1,45.99,46.09,84658.0,46.02,46.1,45.99,46.09,84658.0
2022-12-30 14:30:00,46.09,46.11,46.03,46.07,126918.0,46.09,46.11,46.03,46.07,126918.0
2022-12-30 15:00:00,46.07,46.23,46.06,46.16,171643.0,46.07,46.23,46.06,46.16,171643.0
2022-12-30 15:30:00,46.16,46.42,46.15,46.28,488051.0,46.16,46.42,46.15,46.28,488051.0
2023-01-03 09:30:00,46.48,46.74,46.34,46.38,531314.0,46.48,46.74,46.34,46.38,531314.0
2023-01-03 10:00:00,46.37,46.49,46.11,46.16,231008.0,46.37,46.49,46.11,46.16,231008.0
2023-01-03 10:30:00,46.14,46.22,46.06,46.21,170797.0,46.14,46.22,46.06,46.21,170797.0
2023-01-03 11:00:00,46.22,46.25,45.93,46.05,213617.0,46.22,46.25,45.93,46.05,213617.0
2023-01-03 11:30:00,46.04,46.12,45.98,46.07,198711.0,46.04,46.12,45.98,46.07,198711.0
2023-01-03 12:00:00,46.07,46.13,45.93,45.96,224429.0,46.07,46.13,45.93,45.96,224429.0
2023-01-03 12:30:00,45.96,46.07,45.85,45.91,116778.0,45.96,46.07,45.85,45.91,116778.0
2023-01-03 13:00:00,45.9,45.93,45.75,45.91,109845.0,45.9,45.93,45.75,45.91,109845.0
2023-01-03 13:30:00,45.9,45.95,45.79,45.95,146133.0,45.9,45.95,45.79,45.95,146133.0
2023-01-03 14:00:00,45.95,45.96,45.82,45.85,112932.0,45.95,45.96,45.82,45.85,112932.0
2023-01-03 14:30:00,45.84,46.0,45.76,45.91,145985.0,45.84,46.0,45.76,45.91,145985.0
2023-01-03 15:00:00,45.91,45.98,45.79,45.85,269220.0,45.91,45.98,45.79,45.85,269220.0
2023-01-03 15:30:00,45.86,46.04,45.84,46.01,666811.0,45.86,46.04,45.84,46.01,666811.0
2023-01-04 09:30:00,46.41,46.55,46.17,46.25,365391.0,46.41,46.55,46.17,46.25,365391.0
2023-01-04 10:00:00,46.25,46.33,46.04,46.3,369880.0,46.25,46.33,46.04,46.3,369880.0
2023-01-04 10:30:00,46.3,46.43,46.23,46.37,185889.0,46.3,46.43,46.23,46.37,185889.0
2023-01-04 11:00:00,46.38,46.46,46.31,46.37,218442.0,46.38,46.46,46.31,46.37,218442.0
2023-01-04 11:30:00,46.37,46.54,46.37,46.48,214222.0,46.37,46.54,46.37,46.48,214222.0
2023-01-04 12:00:00,46.49,46.58,46.47,46.57,264876.0,46.49,46.58,46.47,46.57,264876.0
2023-01-04 12:30:00,46.57,46.62,46.54,46.59,151429.0,46.57,46.62,46.54,46.59,151429.0
2023-01-04 13:00:00,46.59,46.68,46.48,46.64,282156.0,46.59,46.68,46.48,46.64,282156.0
2023-01-04 13:30:00,46.64,46.68,46.48,46.51,118217.0,46.64,46.68,46.48,46.51,118217.0
2023-01-04 14:00:00,46.54,46.61,46.31,46.33,419072.0,46.54,46.61,46.31,46.33,419072.0
2023-01-04 14:30:00,46.33,46.42,46.25,46.36,371237.0,46.33,46.42,46.25,46.36,371237.0
2023-01-04 15:00:00,46.36,46.48,46.32,46.43,464922.0,46.36,46.48,46.32,46.43,464922.0
2023-01-04 15:30:00,46.42,46.5,46.17,46.5,836855.0,46.42,46.5,46.17,46.5,836855.0
2023-01-05 09:30:00,46.31,46.44,46.0,46.2,348172.0,46.31,46.44,46.0,46.2,348172.0
2023-01-05 10:00:00,46.19,46.53,46.15,46.41,227491.0,46.19,46.53,46.15,46.41,227491.0
2023-01-05 10:30:00,46.42,46.52,46.3,46.48,273100.0,46.42,46.52,46.3,46.48,273100.0
2023-01-05 11:00:00,46.48,46.51,46.34,46.42,153287.0,46.48,46.51,46.34,46.42,153287.0
2023-01-05 11:30:00,46.41,46.45,46.33,46.34,146121.0,46.41,46.45,46.33,46.34,146121.0
2023-01-05 12:00:00,46.34,46.38,46.21,46.27,140688.0,46.34,46.38,46.21,46.27,140688.0
2023-01-05 12:30:00,46.27,46.35,46.21,46.21,85579.0,46.27,46.35,46.21,46.21,85579.0
2023-01-05 13:00:00,46.21,46.51,46.18,46.48,478920.0,46.21,46.51,46.18,46.48,478920.0
2023-01-05 13:30:00,46.48,46.55,46.41,46.45,362175.0,46.48,46.55,46.41,46.45,362175.0
2023-01-05 14:00:00,46.45,46.49,46.2,46.22,304663.0,46.45,46.49,46.2,46.22,304663.0
2023-01-05 14:30:00,46.21,46.3,46.15,46.16,200292.0,46.21,46.3,46.15,46.16,200292.0
2023-01-05 15:00:00,46.16,46.16,45.87,45.9,313925.0,46.16,46.16,45.87,45.9,313925.0
2023-01-05 15:30:00,45.89,45.89,45.67,45.76,1767363.0,45.89,45.89,45.67,45.76,1767363.0
2023-01-06 09:30:00,46.15,46.15,45.47,45.54,826605.0,46.15,46.15,45.47,45.54,826605.0
2023-01-06 10:00:00,45.55,45.99,45.55,45.95,417255.0,45.55,45.99,45.55,45.95,417255.0
2023-01-06 10:30:00,45.96,46.23,45.95,46.22,208484.0,45.96,46.23,45.95,46.22,208484.0
2023-01-06 11:00:00,46.22,46.24,46.07,46.08,216804.0,46.22,46.24,46.07,46.08,216804.0
2023-01-06 11:30:00,46.08,46.15,45.98,46.09,320994.0,46.08,46.15,45.98,46.09,320994.0
2023-01-06 12:00:00,46.09,46.19,45.99,46.04,229488.0,46.09,46.19,45.99,46.04,229488.0
2023-01-06 12:30:00,46.04,46.1,46.0,46.03,195704.0,46.04,46.1,46.0,46.03,195704.0
2023-01-06 13:00:00,46.03,46.13,45.99,46.1,155377.0,46.03,46.13,45.99,46.1,155377.0
2023-01-06 13:30:00,46.11,46.17,46.08,46.1,149285.0,46.11,46.17,46.08,46.1,149285.0
2023-01-06 14:00:00,46.11,46.25,46.1,46.2,141122.0,46.11,46.25,46.1,46.2,141122.0
2023-01-06 14:30:00,46.21,46.36,46.2,46.32,189954.0,46.21,46.36,46.2,46.32,189954.0
2023-01-06 15:00:00,46.32,46.37,46.19,46.23,341235.0,46.32,46.37,46.19,46.23,341235.0
2023-01-06 15:30:00,46.23,46.34,46.18,46.33,1362246.0,46.23,46.34,46.18,46.33,1362246.0
2023-01-09 09:30:00,46.43,46.47,46.05,46.2,604656.0,46.43,46.47,46.05,46.2,604656.0
2023-01-09 10:00:00,46.21,46.35,46.16,46.19,257765.0,46.21,46.35,46.16,46.19,257765.0
2023-01-09 10:30:00,46.19,46.38,46.18,46.36,121286.0,46.19,46.38,46.18,46.36,121286.0
2023-01-09 11:00:00,46.34,46.42,46.33,46.4,219592.0,46.34,46.42,46.33,46.4,219592.0
2023-01-09 11:30:00,46.4,46.41,46.28,46.32,158047.0,46.4,46.41,46.28,46.32,158047.0
2023-01-09 12:00:00,46.31,46.33,46.21,46.22,356934.0,46.31,46.33,46.21,46.22,356934.0
2023-01-09 12:30:00,46.21,46.23,46.03,46.18,364230.0,46.21,46.23,46.03,46.18,364230.0
2023-01-09 13:00:00,46.19,46.19,45.82,45.89,393879.0,46.19,46.19,45.82,45.89,393879.0
2023-01-09 13:30:00,45.88,46.0,45.82,45.99,192175.0,45.88,46.0,45.82,45.99,192175.0
2023-01-09 14:00:00,45.99,46.11,45.96,46.04,300779.0,45.99,46.11,45.96,46.04,300779.0
2023-01-09 14:30:00,46.05,46.1,45.93,45.94,232246.0,46.05,46.1,45.93,45.94,232246.0
2023-01-09 15:00:00,45.94,46.0,45.77,45.78,273800.0,45.94,46.0,45.77,45.78,273800.0
2023-01-09 15:30:00,45.77,45.82,45.57,45.59,1523506.0,45.77,45.82,45.57,45.59,1523506.0
2023-01-10 09:30:00,45.7,45.85,45.59,45.75,367629.0,45.7,45.85,45.59,45.75,367629.0
2023-01-10 10:00:00,45.75,46.1,45.73,45.97,330388.0,45.75,46.1,45.73,45.97,330388.0
2023-01-10 10:30:00,45.98,46.15,45.86,46.12,409382.0,45.98,46.15,45.86,46.12,409382.0
2023-01-10 11:00:00,46.13,46.19,45.94,46.05,240338.0,46.13,46.19,45.94,46.05,240338.0
2023-01-10 11:30:00,46.05,46.17,45.97,46.09,172184.0,46.05,46.17,45.97,46.09,172184.0
2023-01-10 12:00:00,46.09,46.09,45.93,45.98,130474.0,46.09,46.09,45.93,45.98,130474.0
2023-01-10 12:30:00,45.98,46.08,45.96,46.05,124649.0,45.98,46.08,45.96,46.05,124649.0
2023-01-10 13:00:00,46.05,46.16,46.02,46.09,131158.0,46.05,46.16,46.02,46.09,131158.0
2023-01-10 13:30:00,46.09,46.16,46.0,46.05,195005.0,46.09,46.16,46.0,46.05,195005.0
2023-01-10 14:00:00,46.05,46.15,46.03,46.08,184668.0,46.05,46.15,46.03,46.08,184668.0
2023-01-10 14:30:00,46.08,46.13,46.03,46.06,520696.0,46.08,46.13,46.03,46.06,520696.0
2023-01-10 15:00:00,46.06,46.1,45.87,46.09,592254.0,46.06,46.1,45.87,46.09,592254.0
2023-01-10 15:30:00,46.09,46.12,45.99,46.07,999632.0,46.09,46.12,45.99,46.07,999632.0
2023-01-11 09:30:00,46.19,46.19,44.98,45.28,603351.0,46.19,46.19,44.98,45.28,603351.0
2023-01-11 10:00:00,45.3,45.48,45.23,45.48,329835.0,45.3,45.48,45.23,45.48,329835.0
2023-01-11 10:30:00,45.48,45.57,45.15,45.16,228592.0,45.48,45.57,45.15,45.16,228592.0
2023-01-11 11:00:00,45.16,45.23,44.59,44.95,1011603.0,45.16,45.23,44.59,44.95,1011603.0
2023-01-11 11:30:00,44.95,45.06,44.69,44.71,518869.0,44.95,45.06,44.69,44.71,518869.0
2023-01-11 12:00:00,44.73,44.88,44.35,44.56,1582657.0,44.73,44.88,44.35,44.56,1582657.0
2023-01-11 12:30:00,44.56,44.79,44.35,44.73,431266.0,44.56,44.79,44.35,44.73,431266.0
2023-01-11 13:00:00,44.75,45.03,44.69,44.97,778413.0,44.75,45.03,44.69,44.97,778413.0
2023-01-11 13:30:00,44.98,45.39,44.96,45.38,653102.0,44.98,45.39,44.96,45.38,653102.0
2023-01-11 14:00:00,45.38,45.39,45.24,45.33,299800.0,45.38,45.39,45.24,45.33,299800.0
2023-01-11 14:30:00,45.33,45.74,45.32,45.57,683622.0,45.33,45.74,45.32,45.57,683622.0
2023-01-11 15:00:00,45.58,45.64,45.55,45.55,306646.0,45.58,45.64,45.55,45.55,306646.0
2023-01-11 15:30:00,45.55,45.84,45.51,45.79,1657094.0,45.55,45.84,45.51,45.79,1657094.0
2023-01-12 09:30:00,45.85,46.05,45.76,46.05,825061.0,45.85,46.05,45.76,46.05,825061.0
2023-01-12 10:00:00,46.04,46.65,46.02,46.6,822683.0,46.04,46.65,46.02,46.6,822683.0
2023-01-12 10:30:00,46.61,46.68,46.43,46.43,402089.0,46.61,46.68,46.43,46.43,402089.0
2023-01-12 11:00:00,46.44,46.55,46.3,46.49,372490.0,46.44,46.55,46.3,46.49,372490.0
2023-01-12 11:30:00,46.5,46.51,46.32,46.38,381933.0,46.5,46.51,46.32,46.38,381933.0
2023-01-12 12:00:00,46.38,46.54,46.33,46.49,919531.0,46.38,46.54,46.33,46.49,919531.0
2023-01-12 12:30:00,46.49,46.58,46.43,46.51,342624.0,46.49,46.58,46.43,46.51,342624.0
2023-01-12 13:00:00,46.51,46.59,46.38,46.42,300961.0,46.51,46.59,46.38,46.42,300961.0
2023-01-12 13:30:00,46.41,46.68,46.37,46.66,327923.0,46.41,46.68,46.37,46.66,327923.0
2023-01-12 14:00:00,46.66,46.67,46.52,46.58,594425.0,46.66,46.67,46.52,46.58,594425.0
2023-01-12 14:30:00,46.58,46.64,46.48,46.58,899085.0,46.58,46.64,46.48,46.58,899085.0
2023-01-12 15:00:00,46.59,46.66,46.5,46.55,573455.0,46.59,46.66,46.5,46.55,573455.0
2023-01-12 15:30:00,46.55,46.73,46.49,46.71,1374492.0,46.55,46.73,46.49,46.71,1374492.0
2023-01-13 09:30:00,46.75,46.79,46.38,46.53,525972.0,46.75,46.79,46.38,46.53,525972.0
2023-01-13 10:00:00,46.52,46.7,46.44,46.66,296717.0,46.52,46.7,46.44,46.66,296717.0
2023-01-13 10:30:00,46.66,46.68,46.47,46.58,194451.0,46.66,46.68,46.47,46.58,194451.0
2023-01-13 11:00:00,46.59,46.61,46.44,46.48,671160.0,46.59,46.61,46.44,46.48,671160.0
2023-01-13 11:30:00,46.48,46.5,46.36,46.42,242031.0,46.48,46.5,46.36,46.42,242031.0
2023-01-13 12:00:00,46.43,46.49,46.38,46.41,222060.0,46.43,46.49,46.38,46.41,222060.0
2023-01-13 12:30:00,46.41,46.54,46.39,46.48,222383.0,46.41,46.54,46.39,46.48,222383.0
2023-01-13 13:00:00,46.48,46.51,46.36,46.37,124177.0,46.48,46.51,46.36,46.37,124177.0
2023-01-13 13:30:00,46.36,46.44,46.29,46.4,182963.0,46.36,46.44,46.29,46.4,182963.0
2023-01-13 14:00:00,46.4,46.42,46.27,46.31,129874.0,46.4,46.42,46.27,46.31,129874.0
2023-01-13 14:30:00,46.32,46.44,46.31,46.43,167596.0,46.32,46.44,46.31,46.43,167596.0
2023-01-13 15:00:00,46.43,46.57,46.43,46.57,311979.0,46.43,46.57,46.43,46.57,311979.0
2023-01-13 15:30:00,46.57,46.66,46.52,46.53,906509.0,46.57,46.66,46.52,46.53,906509.0
2023-01-17 09:30:00,46.47,46.55,46.15,46.46,400674.0,46.47,46.55,46.15,46.46,400674.0
2023-01-17 10:00:00,46.46,46.55,46.35,46.48,767827.0,46.46,46.55,46.35,46.48,767827.0
2023-01-17 10:30:00,46.49,46.51,46.32,46.33,228825.0,46.49,46.51,46.32,46.33,228825.0
2023-01-17 11:00:00,46.32,46.35,46.17,46.19,311528.0,46.32,46.35,46.17,46.19,311528.0
2023-01-17 11:30:00,46.19,46.32,46.1,46.29,275624.0,46.19,46.32,46.1,46.29,275624.0
2023-01-17 12:00:00,46.28,46.37,46.23,46.24,151261.0,46.28,46.37,46.23,46.24,151261.0
2023-01-17 12:30:00,46.24,46.27,46.18,46.21,201227.0,46.24,46.27,46.18,46.21,201227.0
2023-01-17 13:00:00,46.21,46.25,46.1,46.25,173842.0,46.21,46.25,46.1,46.25,173842.0
2023-01-17 13:30:00,46.25,46.29,46.16,46.21,196121.0,46.25,46.29,46.16,46.21,196121.0
2023-01-17 14:00:00,46.21,46.26,46.03,46.06,177047.0,46.21,46.26,46.03,46.06,177047.0
2023-01-17 14:30:00,46.07,46.19,46.06,46.11,148858.0,46.07,46.19,46.06,46.11,148858.0
2023-01-17 15:00:00,46.11,46.21,46.1,46.16,253528.0,46.11,46.21,46.1,46.16,253528.0
2023-01-17 15:30:00,46.16,46.21,45.99,46.04,938420.0,46.16,46.21,45.99,46.04,938420.0
2023-01-18 09:30:00,46.05,46.17,45.83,45.88,389782.0,46.05,46.17,45.83,45.88,389782.0
2023-01-18 10:00:00,45.89,45.93,45.67,45.74,386257.0,45.89,45.93,45.67,45.74,386257.0
2023-01-18 10:30:00,45.75,45.8,45.58,45.62,245724.0,45.75,45.8,45.58,45.62,245724.0
2023-01-18 11:00:00,45.63,45.63,45.35,45.38,295904.0,45.63,45.63,45.35,45.38,295904.0
2023-01-18 11:30:00,45.37,45.38,45.25,45.34,312880.0,45.37,45.38,45.25,45.34,312880.0
2023-01-18 12:00:00,45.34,45.48,45.3,45.47,197723.0,45.34,45.48,45.3,45.47,197723.0
2023-01-18 12:30:00,45.47,45.53,45.41,45.43,147106.0,45.47,45.53,45.41,45.43,147106.0
2023-01-18 13:00:00,45.43,45.47,45.36,45.43,165420.0,45.43,45.47,45.36,45.43,165420.0
2023-01-18 13:30:00,45.42,45.52,45.41,45.43,174254.0,45.42,45.52,45.41,45.43,174254.0
2023-01-18 14:00:00,45.43,45.49,45.4,45.44,194320.0,45.43,45.49,45.4,45.44,194320.0
2023-01-18 14:30:00,45.44,45.47,45.36,45.43,174800.0,45.44,45.47,45.36,45.43,174800.0
2023-01-18 15:00:00,45.42,45.43,45.33,45.38,273729.0,45.42,45.43,45.33,45.38,273729.0
2023-01-18 15:30:00,45.37,45.38,45.01,45.1,1456100.0,45.37,45.38,45.01,45.1,1456100.0
2023-01-19 09:30:00,44.79,45.24,44.79,45.22,441172.0,44.79,45.24,44.79,45.22,441172.0
2023-01-19 10:00:00,45.22,45.31,45.08,45.17,213637.0,45.22,45.31,45.08,45.17,213637.0
2023-01-19 10:30:00,45.17,45.26,45.07,45.26,222082.0,45.17,45.26,45.07,45.26,222082.0
2023-01-19 11:00:00,45.27,45.36,45.21,45.36,153765.0,45.27,45.36,45.21,45.36,153765.0
2023-01-19 11:30:00,45.35,45.39,45.21,45.31,160719.0,45.35,45.39,45.21,45.31,160719.0
2023-01-19 12:00:00,45.32,45.47,45.32,45.36,481617.0,45.32,45.47,45.32,45.36,481617.0
2023-01-19 12:30:00,45.35,45.43,45.31,45.36,379088.0,45.35,45.43,45.31,45.36,379088.0
2023-01-19 13:00:00,45.36,45.4,45.3,45.34,306070.0,45.36,45.4,45.3,45.34,306070.0
2023-01-19 13:30:00,45.34,45.7,45.34,45.66,667752.0,45.34,45.7,45.34,45.66,667752.0
2023-01-19 14:00:00,45.66,45.77,45.55,45.75,1078499.0,45.66,45.77,45.55,45.75,1078499.0
2023-01-19 14:30:00,45.74,45.81,45.61,45.63,295252.0,45.74,45.81,45.61,45.63,295252.0
2023-01-19 15:00:00,45.63,45.65,45.53,45.61,304538.0,45.63,45.65,45.53,45.61,304538.0
2023-01-19 15:30:00,45.61,45.63,45.44,45.47,917804.0,45.61,45.63,45.44,45.47,917804.0
2023-01-20 09:30:00,45.45,45.59,45.01,45.32,843202.0,45.45,45.59,45.01,45.32,843202.0
2023-01-20 10:00:00,45.32,45.63,45.27,45.62,255355.0,45.32,45.63,45.27,45.62,255355.0
2023-01-20 10:30:00,45.62,45.66,45.53,45.59,158693.0,45.62,45.66,45.53,45.59,158693.0
2023-01-20 11:00:00,45.59,45.63,45.37,45.47,168362.0,45.59,45.63,45.37,45.47,168362.0
2023-01-20 11:30:00,45.47,45.5,45.33,45.46,102992.0,45.47,45.5,45.33,45.46,102992.0
2023-01-20 12:00:00,45.46,45.48,45.31,45.33,93730.0,45.46,45.48,45.31,45.33,93730.0
2023-01-20 12:30:00,45.33,45.38,45.27,45.32,86000.0,45.33,45.38,45.27,45.32,86000.0
2023-01-20 13:00:00,45.32,45.38,45.26,45.29,133367.0,45.32,45.38,45.26,45.29,133367.0
2023-01-20 13:30:00,45.3,45.49,45.29,45.48,119738.0,45.3,45.49,45.29,45.48,119738.0
2023-01-20 14:00:00,45.47,45.48,45.39,45.45,128784.0,45.47,45.48,45.39,45.45,128784.0
2023-01-20 14:30:00,45.45,45.5,45.39,45.5,171935.0,45.45,45.5,45.39,45.5,171935.0
2023-01-20 15:00:00,45.5,45.7,45.48,45.57,304419.0,45.5,45.7,45.48,45.57,304419.0
2023-01-20 15:30:00,45.58,45.71,45.56,45.61,727193.0,45.58,45.71,45.56,45.61,727193.0
2023-01-23 09:30:00,45.62,45.93,45.59,45.8,355267.0,45.62,45.93,45.59,45.8,355267.0
2023-01-23 10:00:00,45.8,45.8,45.55,45.64,515457.0,45.8,45.8,45.55,45.64,515457.0
2023-01-23 10:30:00,45.65,45.77,45.6,45.66,337809.0,45.65,45.77,45.6,45.66,337809.0
2023-01-23 11:00:00,45.66,45.87,45.64,45.79,238563.0,45.66,45.87,45.64,45.79,238563.0
2023-01-23 11:30:00,45.79,45.95,45.78,45.89,128955.0,45.79,45.95,45.78,45.89,128955.0
2023-01-23 12:00:00,45.89,45.91,45.78,45.9,178196.0,45.89,45.91,45.78,45.9,178196.0
2023-01-23 12:30:00,45.9,45.96,45.88,45.95,119059.0,45.9,45.96,45.88,45.95,119059.0
2023-01-23 13:00:00,45.95,46.05,45.94,45.97,243261.0,45.95,46.05,45.94,45.97,243261.0
2023-01-23 13:30:00,45.97,46.07,45.93,45.96,137061.0,45.97,46.07,45.93,45.96,137061.0
2023-01-23 14:00:00,45.96,45.98,45.81,45.82,174154.0,45.96,45.98,45.81,45.82,174154.0
2023-01-23 14:30:00,45.82,45.86,45.57,45.67,264086.0,45.82,45.86,45.57,45.67,264086.0
2023-01-23 15:00:00,45.66,45.8,45.66,45.76,249190.0,45.66,45.8,45.66,45.76,249190.0
2023-01-23 15:30:00,45.76,45.88,45.67,45.85,793873.0,45.76,45.88,45.67,45.85,793873.0
2023-01-24 09:30:00,45.84,45.84,45.44,45.6,451872.0,45.84,45.84,45.44,45.6,451872.0
2023-01-24 10:00:00,45.59,45.88,45.59,45.77,554582.0,45.59,45.88,45.59,45.77,554582.0
2023-01-24 10:30:00,45.77,45.82,45.59,45.76,429668.0,45.77,45.82,45.59,45.76,429668.0
2023-01-24 11:00:00,45.77,45.8,45.62,45.67,371484.0,45.77,45.8,45.62,45.67,371484.0
2023-01-24 11:30:00,45.67,45.71,45.59,45.64,157968.0,45.67,45.71,45.59,45.64,157968.0
2023-01-24 12:00:00,45.65,45.72,45.58,45.68,264346.0,45.65,45.72,45.58,45.68,264346.0
2023-01-24 12:30:00,45.67,45.72,45.64,45.69,253144.0,45.67,45.72,45.64,45.69,253144.0
2023-01-24 13:00:00,45.69,45.74,45.65,45.69,182514.0,45.69,45.74,45.65,45.69,182514.0
2023-01-24 13:30:00,45.69,45.85,45.67,45.78,251096.0,45.69,45.85,45.67,45.78,251096.0
2023-01-24 14:00:00,45.78,45.79,45.68,45.7,262000.0,45.78,45.79,45.68,45.7,262000.0
2023-01-24 14:30:00,45.71,45.95,45.7,45.91,192193.0,45.71,45.95,45.7,45.91,192193.0
2023-01-24 15:00:00,45.91,45.92,45.8,45.84,221139.0,45.91,45.92,45.8,45.84,221139.0
2023-01-24 15:30:00,45.84,45.9,45.68,45.83,915254.0,45.84,45.9,45.68,45.83,915254.0
2023-01-25 09:30:00,45.51,45.82,45.44,45.77,433779.0,45.51,45.82,45.44,45.77,433779.0
2023-01-25 10:00:00,45.76,46.08,45.75,45.93,435372.0,45.76,46.08,45.75,45.93,435372.0
2023-01-25 10:30:00,45.93,45.94,45.65,45.79,247374.0,45.93,45.94,45.65,45.79,247374.0
2023-01-25 11:00:00,45.79,45.92,45.73,45.79,325910.0,45.79,45.92,45.73,45.79,325910.0
2023-01-25 11:30:00,45.8,45.84,45.7,45.8,174215.0,45.8,45.84,45.7,45.8,174215.0
2023-01-25 12:00:00,45.8,45.99,45.8,45.83,154930.0,45.8,45.99,45.8,45.83,154930.0
2023-01-25 12:30:00,45.84,45.92,45.8,45.84,191247.0,45.84,45.92,45.8,45.84,191247.0
2023-01-25 13:00:00,45.84,46.03,45.83,45.99,139324.0,45.84,46.03,45.83,45.99,139324.0
2023-01-25 13:30:00,46.0,46.06,45.94,46.01,263372.0,46.0,46.06,45.94,46.01,263372.0
2023-01-25 14:00:00,46.01,46.04,45.9,45.93,191896.0,46.01,46.04,45.9,45.93,191896.0
2023-01-25 14:30:00,45.94,45.98,45.86,45.94,182906.0,45.94,45.98,45.86,45.94,182906.0
2023-01-25 15:00:00,45.94,46.04,45.92,45.98,232213.0,45.94,46.04,45.92,45.98,232213.0
2023-01-25 15:30:00,45.98,46.13,45.95,46.13,804954.0,45.98,46.13,45.95,46.13,804954.0
2023-01-26 09:30:00,46.26,46.29,45.83,46.24,492248.0,46.26,46.29,45.83,46.24,492248.0
2023-01-26 10:00:00,46.24,46.25,46.09,46.17,282317.0,46.24,46.25,46.09,46.17,282317.0
2023-01-26 10:30:00,46.18,46.29,46.01,46.09,193109.0,46.18,46.29,46.01,46.09,193109.0
2023-01-26 11:00:00,46.1,46.22,46.03,46.2,310694.0,46.1,46.22,46.03,46.2,310694.0
2023-01-26 11:30:00,46.21,46.28,46.16,46.23,214143.0,46.21,46.28,46.16,46.23,214143.0
2023-01-26 12:00:00,46.24,46.31,46.21,46.24,227932.0,46.24,46.31,46.21,46.24,227932.0
2023-01-26 12:30:00,46.24,46.27,46.15,46.16,121074.0,46.24,46.27,46.15,46.16,121074.0
2023-01-26 13:00:00,46.16,46.22,46.0,46.05,184152.0,46.16,46.22,46.0,46.05,184152.0
2023-01-26 13:30:00,46.05,46.16,46.04,46.1,193607.0,46.05,46.16,46.04,46.1,193607.0
2023-01-26 14:00:00,46.1,46.15,46.08,46.13,136397.0,46.1,46.15,46.08,46.13,136397.0
2023-01-26 14:30:00,46.13,46.19,46.09,46.19,174188.0,46.13,46.19,46.09,46.19,174188.0
2023-01-26 15:00:00,46.19,46.32,46.17,46.25,241307.0,46.19,46.32,46.17,46.25,241307.0
2023-01-26 15:30:00,46.26,46.38,46.2,46.35,786629.0,46.26,46.38,46.2,46.35,786629.0
2023-01-27 09:30:00,46.21,46.35,45.73,46.14,322375.0,46.21,46.35,45.73,46.14,322375.0
2023-01-27 10:00:00,46.14,46.33,46.1,46.18,385364.0,46.14,46.33,46.1,46.18,385364.0
2023-01-27 10:30:00,46.17,46.21,45.98,46.11,539290.0,46.17,46.21,45.98,46.11,539290.0
2023-01-27 11:00:00,46.11,46.22,46.06,46.18,236635.0,46.11,46.22,46.06,46.18,236635.0
2023-01-27 11:30:00,46.18,46.27,46.09,46.23,835789.0,46.18,46.27,46.09,46.23,835789.0
2023-01-27 12:00:00,46.22,46.25,46.17,46.19,188339.0,46.22,46.25,46.17,46.19,188339.0
2023-01-27 12:30:00,46.19,46.3,46.19,46.19,195358.0,46.19,46.3,46.19,46.19,195358.0
2023-01-27 13:00:00,46.2,46.22,46.11,46.16,127519.0,46.2,46.22,46.11,46.16,127519.0
2023-01-27 13:30:00,46.16,46.21,46.13,46.19,179028.0,46.16,46.21,46.13,46.19,179028.0
2023-01-27 14:00:00,46.19,46.23,46.02,46.04,281373.0,46.19,46.23,46.02,46.04,281373.0
2023-01-27 14:30:00,46.04,46.08,46.03,46.07,309176.0,46.04,46.08,46.03,46.07,309176.0
2023-01-27 15:00:00,46.07,46.16,46.06,46.13,419170.0,46.07,46.16,46.06,46.13,419170.0
2023-01-27 15:30:00,46.13,46.14,45.85,45.92,1200996.0,46.13,46.14,45.85,45.92,1200996.0
2023-01-30 09:30:00,45.84,45.95,45.66,45.84,646400.0,45.84,45.95,45.66,45.84,646400.0
2023-01-30 10:00:00,45.84,45.96,45.84,45.94,352103.0,45.84,45.96,45.84,45.94,352103.0
2023-01-30 10:30:00,45.95,45.97,45.73,45.8,245665.0,45.95,45.97,45.73,45.8,245665.0
2023-01-30 11:00:00,45.8,45.88,45.72,45.75,386020.0,45.8,45.88,45.72,45.75,386020.0
2023-01-30 11:30:00,45.75,45.79,45.65,45.73,186451.0,45.75,45.79,45.65,45.73,186451.0
2023-01-30 12:00:00,45.73,45.94,45.72,45.92,218314.0,45.73,45.94,45.72,45.92,218314.0
2023-01-30 12:30:00,45.91,45.92,45.69,45.78,325363.0,45.91,45.92,45.69,45.78,325363.0
2023-01-30 13:00:00,45.77,45.86,45.72,45.83,174012.0,45.77,45.86,45.72,45.83,174012.0
2023-01-30 13:30:00,45.82,45.84,45.76,45.81,125990.0,45.82,45.84,45.76,45.81,125990.0
2023-01-30 14:00:00,45.81,45.83,45.66,45.69,182448.0,45.81,45.83,45.66,45.69,182448.0
2023-01-30 14:30:00,45.68,45.77,45.64,45.76,423586.0,45.68,45.77,45.64,45.76,423586.0
2023-01-30 15:00:00,45.75,45.78,45.69,45.75,387747.0,45.75,45.78,45.69,45.75,387747.0
2023-01-30 15:30:00,45.75,45.83,45.71,45.81,1694840.0,45.75,45.83,45.71,45.81,1694840.0
2023-01-31 09:30:00,45.88,46.2,45.75,45.77,698750.0,45.88,46.2,45.75,45.77,698750.0
2023-01-31 10:00:00,45.74,45.91,45.74,45.86,452265.0,45.74,45.91,45.74,45.86,452265.0
2023-01-31 10:30:00,45.86,45.88,45.69,45.73,309042.0,45.86,45.88,45.69,45.73,309042.0
2023-01-31 11:00:00,45.74,45.89,45.74,45.78,585814.0,45.74,45.89,45.74,45.78,585814.0
2023-01-31 11:30:00,45.79,45.83,45.57,45.82,550823.0,45.79,45.83,45.57,45.82,550823.0
2023-01-31 12:00:00,45.82,45.93,45.75,45.92,338565.0,45.82,45.93,45.75,45.92,338565.0
2023-01-31 12:30:00,45.93,45.96,45.87,45.96,321377.0,45.93,45.96,45.87,45.96,321377.0
2023-01-31 13:00:00,45.96,46.13,45.95,46.13,633190.0,45.96,46.13,45.95,46.13,633190.0
2023-01-31 13:30:00,46.13,46.33,46.12,46.32,617429.0,46.13,46.33,46.12,46.32,617429.0
2023-01-31 14:00:00,46.32,46.36,46.24,46.28,824916.0,46.32,46.36,46.24,46.28,824916.0
2023-01-31 14:30:00,46.28,46.34,46.23,46.26,548100.0,46.28,46.34,46.23,46.26,548100.0
2023-01-31 15:00:00,46.26,46.27,46.03,46.13,593473.0,46.26,46.27,46.03,46.13,593473.0
2023-01-31 15:30:00,46.13,46.29,46.07,46.24,1621574.0,46.13,46.29,46.07,46.24,1621574.0
2023-02-01 09:30:00,46.62,47.45,46.5,47.34,2409612.0,46.62,47.45,46.5,47.34,2409612.0
2023-02-01 10:00:00,47.3,47.71,47.19,47.4,1703014.0,47.3,47.71,47.19,47.4,1703014.0
2023-02-01 10:30:00,47.39,47.47,46.98,47.0,888899.0,47.39,47.47,46.98,47.0,888899.0
2023-02-01 11:00:00,47.0,47.03,46.66,46.98,1308159.0,47.0,47.03,46.66,46.98,1308159.0
2023-02-01 11:30:00,46.99,47.03,46.75,46.79,597843.0,46.99,47.03,46.75,46.79,597843.0
2023-02-01 12:00:00,46.79,46.92,46.72,46.88,933468.0,46.79,46.92,46.72,46.88,933468.0
2023-02-01 12:30:00,46.88,46.93,46.59,46.65,811049.0,46.88,46.93,46.59,46.65,811049.0
2023-02-01 13:00:00,46.66,46.9,46.62,46.66,467072.0,46.66,46.9,46.62,46.66,467072.0
2023-02-01 13:30:00,46.66,47.02,46.65,46.9,552815.0,46.66,47.02,46.65,46.9,552815.0
2023-02-01 14:00:00,46.91,47.02,46.78,46.81,596897.0,46.91,47.02,46.78,46.81,596897.0
2023-02-01 14:30:00,46.81,47.24,46.66,47.08,463824.0,46.81,47.24,46.66,47.08,463824.0
2023-02-01 15:00:00,47.09,47.34,47.09,47.31,467311.0,47.09,47.34,47.09,47.31,467311.0
2023-02-01 15:30:00,47.31,47.67,47.3,47.55,1222065.0,47.31,47.67,47.3,47.55,1222065.0
2023-02-02 09:30:00,47.65,48.19,47.45,47.45,975675.0,47.65,48.19,47.45,47.45,975675.0
2023-02-02 10:00:00,47.45,47.48,47.1,47.41,770491.0,47.45,47.48,47.1,47.41,770491.0
2023-02-02 10:30:00,47.41,47.82,47.39,47.72,527420.0,47.41,47.82,47.39,47.72,527420.0
2023-02-02 11:00:00,47.72,47.85,47.65,47.7,522996.0,47.72,47.85,47.65,47.7,522996.0
2023-02-02 11:30:00,47.69,47.74,47.47,47.54,451134.0,47.69,47.74,47.47,47.54,451134.0
2023-02-02 12:00:00,47.54,47.93,47.53,47.84,819867.0,47.54,47.93,47.53,47.84,819867.0
2023-02-02 12:30:00,47.84,47.9,47.72,47.87,507724.0,47.84,47.9,47.72,47.87,507724.0
2023-02-02 13:00:00,47.87,47.99,47.71,47.72,335138.0,47.87,47.99,47.71,47.72,335138.0
2023-02-02 13:30:00,47.72,48.05,47.7,48.02,455943.0,47.72,48.05,47.7,48.02,455943.0
2023-02-02 14:00:00,48.02,48.04,47.83,47.91,523127.0,48.02,48.04,47.83,47.91,523127.0
2023-02-02 14:30:00,47.91,47.91,47.68,47.75,381585.0,47.91,47.91,47.68,47.75,381585.0
2023-02-02 15:00:00,47.75,47.95,47.73,47.94,707706.0,47.75,47.95,47.73,47.94,707706.0
2023-02-02 15:30:00,47.94,48.14,47.93,48.08,1876200.0,47.94,48.14,47.93,48.08,1876200.0
2023-02-03 09:30:00,48.0,48.37,47.87,48.13,923654.0,48.0,48.37,47.87,48.13,923654.0
2023-02-03 10:00:00,48.12,48.78,47.98,48.61,898323.0,48.12,48.78,47.98,48.61,898323.0
2023-02-03 10:30:00,48.62,48.87,48.53,48.73,923497.0,48.62,48.87,48.53,48.73,923497.0
2023-02-03 11:00:00,48.73,48.81,48.7,48.76,870153.0,48.73,48.81,48.7,48.76,870153.0
2023-02-03 11:30:00,48.76,48.81,48.59,48.61,582568.0,48.76,48.81,48.59,48.61,582568.0
2023-02-03 12:00:00,48.59,48.78,48.55,48.67,360191.0,48.59,48.78,48.55,48.67,360191.0
2023-02-03 12:30:00,48.68,48.78,48.61,48.66,345293.0,48.68,48.78,48.61,48.66,345293.0
2023-02-03 13:00:00,48.66,48.69,48.54,48.57,357716.0,48.66,48.69,48.54,48.57,357716.0
2023-02-03 13:30:00,48.57,48.67,48.54,48.65,303338.0,48.57,48.67,48.54,48.65,303338.0
2023-02-03 14:00:00,48.65,48.67,48.42,48.59,425061.0,48.65,48.67,48.42,48.59,425061.0
2023-02-03 14:30:00,48.58,48.71,48.52,48.7,358849.0,48.58,48.71,48.52,48.7,358849.0
2023-02-03 15:00:00,48.69,48.81,48.59,48.79,377722.0,48.69,48.81,48.59,48.79,377722.0
2023-02-03 15:30:00,48.79,48.84,48.46,48.48,2352570.0,48.79,48.84,48.46,48.48,2352570.0
2023-02-06 09:30:00,48.23,48.23,47.8,48.01,579175.0,48.23,48.23,47.8,48.01,579175.0
2023-02-06 10:00:00,48.01,48.03,47.69,47.73,289267.0,48.01,48.03,47.69,47.73,289267.0
2023-02-06 10:30:00,47.72,48.04,47.63,47.87,342674.0,47.72,48.04,47.63,47.87,342674.0
2023-02-06 11:00:00,47.87,48.0,47.86,47.99,205605.0,47.87,48.0,47.86,47.99,205605.0
2023-02-06 11:30:00,47.99,48.01,47.83,47.84,174553.0,47.99,48.01,47.83,47.84,174553.0
2023-02-06 12:00:00,47.84,47.87,47.74,47.82,158443.0,47.84,47.87,47.74,47.82,158443.0
2023-02-06 12:30:00,47.82,47.91,47.81,47.88,192263.0,47.82,47.91,47.81,47.88,192263.0
2023-02-06 13:00:00,47.88,47.88,47.76,47.86,147643.0,47.88,47.88,47.76,47.86,147643.0
2023-02-06 13:30:00,47.86,47.89,47.74,47.84,362610.0,47.86,47.89,47.74,47.84,362610.0
2023-02-06 14:00:00,47.83,47.89,47.8,47.82,172590.0,47.83,47.89,47.8,47.82,172590.0
2023-02-06 14:30:00,47.82,47.82,47.7,47.76,200644.0,47.82,47.82,47.7,47.76,200644.0
2023-02-06 15:00:00,47.76,47.77,47.59,47.6,228606.0,47.76,47.77,47.59,47.6,228606.0
2023-02-06 15:30:00,47.6,47.67,47.55,47.66,949466.0,47.6,47.67,47.55,47.66,949466.0
2023-02-07 09:30:00,47.07,47.36,47.05,47.35,260972.0,47.07,47.36,47.05,47.35,260972.0
2023-02-07 10:00:00,47.34,47.5,47.28,47.45,177787.0,47.34,47.5,47.28,47.45,177787.0
2023-02-07 10:30:00,47.44,47.47,47.36,47.46,218661.0,47.44,47.47,47.36,47.46,218661.0
2023-02-07 11:00:00,47.47,47.61,47.46,47.6,164587.0,47.47,47.61,47.46,47.6,164587.0
2023-02-07 11:30:00,47.61,47.71,47.61,47.65,250860.0,47.61,47.71,47.61,47.65,250860.0
2023-02-07 12:00:00,47.64,47.67,47.55,47.61,234161.0,47.64,47.67,47.55,47.61,234161.0
2023-02-07 12:30:00,47.6,47.91,47.53,47.86,269073.0,47.6,47.91,47.53,47.86,269073.0
2023-02-07 13:00:00,47.87,47.92,47.45,47.46,321555.0,47.87,47.92,47.45,47.46,321555.0
2023-02-07 13:30:00,47.45,47.52,47.31,47.51,389358.0,47.45,47.52,47.31,47.51,389358.0
2023-02-07 14:00:00,47.51,47.9,47.5,47.83,138907.0,47.51,47.9,47.5,47.83,138907.0
2023-02-07 14:30:00,47.83,48.03,47.81,48.02,132997.0,47.83,48.03,47.81,48.02,132997.0
2023-02-07 15:00:00,48.03,48.13,47.94,48.07,295938.0,48.03,48.13,47.94,48.07,295938.0
2023-02-07 15:30:00,48.07,48.27,48.02,48.08,808139.0,48.07,48.27,48.02,48.08,808139.0
2023-02-08 09:30:00,47.94,48.23,47.8,48.19,286342.0,47.94,48.23,47.8,48.19,286342.0
2023-02-08 10:00:00,48.18,48.25,48.06,48.08,262029.0,48.18,48.25,48.06,48.08,262029.0
2023-02-08 10:30:00,48.07,48.09,47.94,48.02,160941.0,48.07,48.09,47.94,48.02,160941.0
2023-02-08 11:00:00,48.01,48.04,47.75,47.84,179915.0,48.01,48.04,47.75,47.84,179915.0
2023-02-08 11:30:00,47.84,47.88,47.75,47.86,175690.0,47.84,47.88,47.75,47.86,175690.0
2023-02-08 12:00:00,47.86,47.93,47.82,47.93,145805.0,47.86,47.93,47.82,47.93,145805.0
2023-02-08 12:30:00,47.93,47.94,47.8,47.82,170560.0,47.93,47.94,47.8,47.82,170560.0
2023-02-08 13:00:00,47.83,47.9,47.76,47.8,256470.0,47.83,47.9,47.76,47.8,256470.0
2023-02-08 13:30:00,47.8,47.81,47.68,47.72,191857.0,47.8,47.81,47.68,47.72,191857.0
2023-02-08 14:00:00,47.71,47.75,47.62,47.64,243361.0,47.71,47.75,47.62,47.64,243361.0
2023-02-08 14:30:00,47.64,47.7,47.57,47.6,220362.0,47.64,47.7,47.57,47.6,220362.0
2023-02-08 15:00:00,47.6,47.6,47.39,47.46,394931.0,47.6,47.6,47.39,47.46,394931.0
2023-02-08 15:30:00,47.46,47.61,47.39,47.58,1280370.0,47.46,47.61,47.39,47.58,1280370.0
2023-02-09 09:30:00,47.77,47.95,47.62,47.7,314356.0,47.77,47.95,47.62,47.7,314356.0
2023-02-09 10:00:00,47.71,47.88,47.59,47.64,218123.0,47.71,47.88,47.59,47.64,218123.0
2023-02-09 10:30:00,47.63,47.88,47.61,47.85,232094.0,47.63,47.88,47.61,47.85,232094.0
2023-02-09 11:00:00,47.84,47.86,47.64,47.68,219595.0,47.84,47.86,47.64,47.68,219595.0
2023-02-09 11:30:00,47.67,47.76,47.61,47.75,144129.0,47.67,47.76,47.61,47.75,144129.0
2023-02-09 12:00:00,47.75,47.79,47.67,47.67,106938.0,47.75,47.79,47.67,47.67,106938.0
2023-02-09 12:30:00,47.68,47.69,47.5,47.56,148459.0,47.68,47.69,47.5,47.56,148459.0
2023-02-09 13:00:00,47.55,47.56,47.47,47.48,127449.0,47.55,47.56,47.47,47.48,127449.0
2023-02-09 13:30:00,47.47,47.51,47.34,47.38,185975.0,47.47,47.51,47.34,47.38,185975.0
2023-02-09 14:00:00,47.38,47.4,47.12,47.16,196396.0,47.38,47.4,47.12,47.16,196396.0
2023-02-09 14:30:00,47.16,47.35,47.15,47.33,177919.0,47.16,47.35,47.15,47.33,177919.0
2023-02-09 15:00:00,47.33,47.34,47.05,47.09,240796.0,47.33,47.34,47.05,47.09,240796.0
2023-02-09 15:30:00,47.08,47.18,46.96,47.06,1034800.0,47.08,47.18,46.96,47.06,1034800.0
2023-02-10 09:30:00,47.09,47.25,46.86,46.99,455218.0,47.09,47.25,46.86,46.99,455218.0
2023-02-10 10:00:00,46.98,47.26,46.87,47.23,300592.0,46.98,47.26,46.87,47.23,300592.0
2023-02-10 10:30:00,47.22,47.24,47.1,47.12,334514.0,47.22,47.24,47.1,47.12,334514.0
2023-02-10 11:00:00,47.11,47.29,47.11,47.18,330743.0,47.11,47.29,47.11,47.18,330743.0
2023-02-10 11:30:00,47.18,47.2,47.1,47.14,162159.0,47.18,47.2,47.1,47.14,162159.0
2023-02-10 12:00:00,47.14,47.22,47.1,47.19,140209.0,47.14,47.22,47.1,47.19,140209.0
2023-02-10 12:30:00,47.19,47.29,47.18,47.23,146219.0,47.19,47.29,47.18,47.23,146219.0
2023-02-10 13:00:00,47.23,47.28,47.2,47.22,188356.0,47.23,47.28,47.2,47.22,188356.0
2023-02-10 13:30:00,47.21,47.26,47.1,47.17,196825.0,47.21,47.26,47.1,47.17,196825.0
2023-02-10 14:00:00,47.18,47.21,47.09,47.11,164826.0,47.18,47.21,47.09,47.11,164826.0
2023-02-10 14:30:00,47.1,47.2,47.09,47.16,213030.0,47.1,47.2,47.09,47.16,213030.0
2023-02-10 15:00:00,47.18,47.23,47.16,47.2,270894.0,47.18,47.23,47.16,47.2,270894.0
2023-02-10 15:30:00,47.21,47.34,47.2,47.23,826764.0,47.21,47.34,47.2,47.23,826764.0
2023-02-13 09:30:00,47.37,47.74,47.37,47.67,374814.0,47.37,47.74,47.37,47.67,374814.0
2023-02-13 10:00:00,47.67,47.81,47.66,47.8,154117.0,47.67,47.81,47.66,47.8,154117.0
2023-02-13 10:30:00,47.8,47.97,47.79,47.95,328220.0,47.8,47.97,47.79,47.95,328220.0
2023-02-13 11:00:00,47.95,47.96,47.71,47.75,226494.0,47.95,47.96,47.71,47.75,226494.0
2023-02-13 11:30:00,47.76,47.91,47.71,47.78,168075.0,47.76,47.91,47.71,47.78,168075.0
2023-02-13 12:00:00,47.78,47.91,47.75,47.89,155958.0,47.78,47.91,47.75,47.89,155958.0
2023-02-13 12:30:00,47.89,47.95,47.84,47.93,254721.0,47.89,47.95,47.84,47.93,254721.0
2023-02-13 13:00:00,47.93,47.94,47.81,47.92,198196.0,47.93,47.94,47.81,47.92,198196.0
2023-02-13 13:30:00,47.93,47.96,47.73,47.77,395765.0,47.93,47.96,47.73,47.77,395765.0
2023-02-13 14:00:00,47.77,47.8,47.68,47.69,195616.0,47.77,47.8,47.68,47.69,195616.0
2023-02-13 14:30:00,47.69,47.71,47.6,47.61,226666.0,47.69,47.71,47.6,47.61,226666.0
2023-02-13 15:00:00,47.61,47.65,47.55,47.63,320981.0,47.61,47.65,47.55,47.63,320981.0
2023-02-13 15:30:00,47.64,47.75,47.63,47.7,1081670.0,47.64,47.75,47.63,47.7,1081670.0
2023-02-14 09:30:00,47.64,47.76,47.56,47.7,390422.0,47.64,47.76,47.56,47.7,390422.0
2023-02-14 10:00:00,47.7,47.97,47.67,47.77,543073.0,47.7,47.97,47.67,47.77,543073.0
2023-02-14 10:30:00,47.78,47.82,47.37,47.41,255026.0,47.78,47.82,47.37,47.41,255026.0
2023-02-14 11:00:00,47.4,47.5,47.15,47.16,160612.0,47.4,47.5,47.15,47.16,160612.0
2023-02-14 11:30:00,47.15,47.22,46.97,47.2,266374.0,47.15,47.22,46.97,47.2,266374.0
2023-02-14 12:00:00,47.2,47.33,47.2,47.29,148890.0,47.2,47.33,47.2,47.29,148890.0
2023-02-14 12:30:00,47.29,47.42,47.27,47.38,129071.0,47.29,47.42,47.27,47.38,129071.0
2023-02-14 13:00:00,47.38,47.6,47.37,47.51,214626.0,47.38,47.6,47.37,47.51,214626.0
2023-02-14 13:30:00,47.51,47.64,47.5,47.54,192207.0,47.51,47.64,47.5,47.54,192207.0
2023-02-14 14:00:00,47.53,47.57,47.37,47.5,243188.0,47.53,47.57,47.37,47.5,243188.0
2023-02-14 14:30:00,47.5,47.65,47.5,47.57,176507.0,47.5,47.65,47.5,47.57,176507.0
2023-02-14 15:00:00,47.57,47.61,47.45,47.46,305015.0,47.57,47.61,47.45,47.46,305015.0
2023-02-14 15:30:00,47.46,47.48,47.27,47.28,770929.0,47.46,47.48,47.27,47.28,770929.0
2023-02-15 09:30:00,47.08,47.29,46.96,47.24,217446.0,47.08,47.29,46.96,47.24,217446.0
2023-02-15 10:00:00,47.23,47.29,47.1,47.21,183054.0,47.23,47.29,47.1,47.21,183054.0
2023-02-15 10:30:00,47.22,47.26,47.12,47.15,97851.0,47.22,47.26,47.12,47.15,97851.0
2023-02-15 11:00:00,47.15,47.27,47.15,47.26,103979.0,47.15,47.27,47.15,47.26,103979.0
2023-02-15 11:30:00,47.26,47.27,47.16,47.19,150452.0,47.26,47.27,47.16,47.19,150452.0
2023-02-15 12:00:00,47.19,47.2,46.99,47.01,154568.0,47.19,47.2,46.99,47.01,154568.0
2023-02-15 12:30:00,47.01,47.21,47.0,47.19,209003.0,47.01,47.21,47.0,47.19,209003.0
2023-02-15 13:00:00,47.19,47.3,47.16,47.28,101124.0,47.19,47.3,47.16,47.28,101124.0
2023-02-15 13:30:00,47.28,47.42,47.26,47.33,128575.0,47.28,47.42,47.26,47.33,128575.0
2023-02-15 14:00:00,47.34,47.4,47.27,47.32,158592.0,47.34,47.4,47.27,47.32,158592.0
2023-02-15 14:30:00,47.32,47.35,47.26,47.28,123727.0,47.32,47.35,47.26,47.28,123727.0
2023-02-15 15:00:00,47.29,47.36,47.28,47.3,154841.0,47.29,47.36,47.28,47.3,154841.0
2023-02-15 15:30:00,47.3,47.35,47.26,47.29,693199.0,47.3,47.35,47.26,47.29,693199.0
2023-02-16 09:30:00,46.79,46.89,46.48,46.49,310096.0,46.79,46.89,46.48,46.49,310096.0
2023-02-16 10:00:00,46.48,46.86,46.47,46.74,331403.0,46.48,46.86,46.47,46.74,331403.0
2023-02-16 10:30:00,46.75,46.79,46.69,46.74,189583.0,46.75,46.79,46.69,46.74,189583.0
2023-02-16 11:00:00,46.74,46.88,46.72,46.85,425301.0,46.74,46.88,46.72,46.85,425301.0
2023-02-16 11:30:00,46.85,46.98,46.8,46.96,433038.0,46.85,46.98,46.8,46.96,433038.0
2023-02-16 12:00:00,46.95,46.98,46.79,46.82,267512.0,46.95,46.98,46.79,46.82,267512.0
2023-02-16 12:30:00,46.81,46.91,46.7,46.71,819152.0,46.81,46.91,46.7,46.71,819152.0
2023-02-16 13:00:00,46.71,46.77,46.66,46.69,270590.0,46.71,46.77,46.66,46.69,270590.0
2023-02-16 13:30:00,46.69,46.86,46.67,46.84,172739.0,46.69,46.86,46.67,46.84,172739.0
2023-02-16 14:00:00,46.84,46.92,46.84,46.91,170342.0,46.84,46.92,46.84,46.91,170342.0
2023-02-16 14:30:00,46.9,46.91,46.79,46.8,173285.0,46.9,46.91,46.79,46.8,173285.0
2023-02-16 15:00:00,46.79,46.82,46.66,46.66,249319.0,46.79,46.82,46.66,46.66,249319.0
2023-02-16 15:30:00,46.66,46.68,46.42,46.48,815194.0,46.66,46.68,46.42,46.48,815194.0
2023-02-17 09:30:00,46.35,46.59,46.24,46.46,409998.0,46.35,46.59,46.24,46.46,409998.0
2023-02-17 10:00:00,46.47,46.79,46.46,46.73,202396.0,46.47,46.79,46.46,46.73,202396.0
2023-02-17 10:30:00,46.72,46.75,46.31,46.33,384149.0,46.72,46.75,46.31,46.33,384149.0
2023-02-17 11:00:00,46.33,46.46,46.32,46.46,193280.0,46.33,46.46,46.32,46.46,193280.0
2023-02-17 11:30:00,46.46,46.56,46.42,46.47,200861.0,46.46,46.56,46.42,46.47,200861.0
2023-02-17 12:00:00,46.47,46.62,46.47,46.53,328141.0,46.47,46.62,46.47,46.53,328141.0
2023-02-17 12:30:00,46.53,46.53,46.43,46.46,121664.0,46.53,46.53,46.43,46.46,121664.0
2023-02-17 13:00:00,46.45,46.5,46.39,46.46,299809.0,46.45,46.5,46.39,46.46,299809.0
2023-02-17 13:30:00,46.46,46.55,46.44,46.54,116854.0,46.46,46.55,46.44,46.54,116854.0
2023-02-17 14:00:00,46.54,46.71,46.5,46.7,441046.0,46.54,46.71,46.5,46.7,441046.0
2023-02-17 14:30:00,46.7,46.75,46.56,46.73,563673.0,46.7,46.75,46.56,46.73,563673.0
2023-02-17 15:00:00,46.73,46.75,46.63,46.66,331666.0,46.73,46.75,46.63,46.66,331666.0
2023-02-17 15:30:00,46.65,46.76,46.49,46.55,1147843.0,46.65,46.76,46.49,46.55,1147843.0
2023-02-21 09:30:00,46.15,46.37,45.97,46.25,571371.0,46.15,46.37,45.97,46.25,571371.0
2023-02-21 10:00:00,46.25,46.33,46.16,46.29,209200.0,46.25,46.33,46.16,46.29,209200.0
2023-02-21 10:30:00,46.29,46.32,46.16,46.2,158341.0,46.29,46.32,46.16,46.2,158341.0
2023-02-21 11:00:00,46.2,46.25,46.1,46.16,134378.0,46.2,46.25,46.1,46.16,134378.0
2023-02-21 11:30:00,46.16,46.2,46.12,46.15,113887.0,46.16,46.2,46.12,46.15,113887.0
2023-02-21 12:00:00,46.14,46.18,46.01,46.05,147997.0,46.14,46.18,46.01,46.05,147997.0
2023-02-21 12:30:00,46.05,46.11,46.01,46.09,224887.0,46.05,46.11,46.01,46.09,224887.0
2023-02-21 13:00:00,46.09,46.11,46.0,46.01,198031.0,46.09,46.11,46.0,46.01,198031.0
2023-02-21 13:30:00,46.01,46.04,45.95,46.0,680097.0,46.01,46.04,45.95,46.0,680097.0
2023-02-21 14:00:00,45.99,46.06,45.92,46.0,492301.0,45.99,46.06,45.92,46.0,492301.0
2023-02-21 14:30:00,46.0,46.04,45.96,46.01,786016.0,46.0,46.04,45.96,46.01,786016.0
2023-02-21 15:00:00,46.01,46.1,45.97,46.09,543217.0,46.01,46.1,45.97,46.09,543217.0
2023-02-21 15:30:00,46.09,46.29,46.09,46.25,1230875.0,46.09,46.29,46.09,46.25,1230875.0
2023-02-22 09:30:00,46.07,46.82,46.07,46.76,634028.0,46.07,46.82,46.07,46.76,634028.0
2023-02-22 10:00:00,46.78,46.8,46.39,46.49,1086181.0,46.78,46.8,46.39,46.49,1086181.0
2023-02-22 10:30:00,46.49,46.62,46.39,46.55,687073.0,46.49,46.62,46.39,46.55,687073.0
2023-02-22 11:00:00,46.54,46.57,46.48,46.52,500102.0,46.54,46.57,46.48,46.52,500102.0
2023-02-22 11:30:00,46.52,46.59,46.48,46.56,261821.0,46.52,46.59,46.48,46.56,261821.0
2023-02-22 12:00:00,46.55,46.75,46.53,46.74,171508.0,46.55,46.75,46.53,46.74,171508.0
2023-02-22 12:30:00,46.74,46.81,46.54,46.67,273472.0,46.74,46.81,46.54,46.67,273472.0
2023-02-22 13:00:00,46.67,46.89,46.64,46.84,254870.0,46.67,46.89,46.64,46.84,254870.0
2023-02-22 13:30:00,46.84,46.99,46.83,46.87,489557.0,46.84,46.99,46.83,46.87,489557.0
2023-02-22 14:00:00,46.86,46.97,46.76,46.78,627413.0,46.86,46.97,46.76,46.78,627413.0
2023-02-22 14:30:00,46.77,46.77,46.56,46.57,457901.0,46.77,46.77,46.56,46.57,457901.0
2023-02-22 15:00:00,46.56,46.73,46.52,46.64,1140333.0,46.56,46.73,46.52,46.64,1140333.0
2023-02-22 15:30:00,46.64,46.73,46.6,46.61,1986149.0,46.64,46.73,46.6,46.61,1986149.0
2023-02-23 09:30:00,46.61,46.85,46.45,46.78,362308.0,46.61,46.85,46.45,46.78,362308.0
2023-02-23 10:00:00,46.8,46.83,46.68,46.72,296743.0,46.8,46.83,46.68,46.72,296743.0
2023-02-23 10:30:00,46.72,46.77,46.64,46.72,287448.0,46.72,46.77,46.64,46.72,287448.0
2023-02-23 11:00:00,46.72,46.78,46.52,46.54,339602.0,46.72,46.78,46.52,46.54,339602.0
2023-02-23 11:30:00,46.53,46.67,46.38,46.47,613070.0,46.53,46.67,46.38,46.47,613070.0
2023-02-23 12:00:00,46.47,46.68,46.44,46.55,665208.0,46.47,46.68,46.44,46.55,665208.0
2023-02-23 12:30:00,46.55,46.71,46.54,46.69,219005.0,46.55,46.71,46.54,46.69,219005.0
2023-02-23 13:00:00,46.7,46.77,46.62,46.69,508294.0,46.7,46.77,46.62,46.69,508294.0
2023-02-23 13:30:00,46.68,46.78,46.64,46.76,443688.0,46.68,46.78,46.64,46.76,443688.0
2023-02-23 14:00:00,46.75,46.93,46.72,46.9,238073.0,46.75,46.93,46.72,46.9,238073.0
2023-02-23 14:30:00,46.9,47.07,46.9,46.99,388256.0,46.9,47.07,46.9,46.99,388256.0
2023-02-23 15:00:00,47.0,47.14,46.99,47.14,424999.0,47.0,47.14,46.99,47.14,424999.0
2023-02-23 15:30:00,47.14,47.27,47.07,47.19,1368652.0,47.14,47.27,47.07,47.19,1368652.0
2023-02-24 09:30:00,46.79,47.16,46.75,47.07,679717.0,46.79,47.16,46.75,47.07,679717.0
2023-02-24 10:00:00,47.02,47.02,46.47,46.82,780144.0,47.02,47.02,46.47,46.82,780144.0
2023-02-24 10:30:00,46.83,46.98,46.77,46.89,855490.0,46.83,46.98,46.77,46.89,855490.0
2023-02-24 11:00:00,46.88,47.04,46.88,46.93,724320.0,46.88,47.04,46.88,46.93,724320.0
2023-02-24 11:30:00,46.93,46.96,46.84,46.85,333052.0,46.93,46.96,46.84,46.85,333052.0
2023-02-24 12:00:00,46.85,46.86,46.71,46.73,223322.0,46.85,46.86,46.71,46.73,223322.0
2023-02-24 12:30:00,46.74,46.76,46.52,46.53,296857.0,46.74,46.76,46.52,46.53,296857.0
2023-02-24 13:00:00,46.53,46.74,46.52,46.73,367116.0,46.53,46.74,46.52,46.73,367116.0
2023-02-24 13:30:00,46.72,47.01,46.71,46.96,483032.0,46.72,47.01,46.71,46.96,483032.0
2023-02-24 14:00:00,46.96,47.01,46.92,46.95,165528.0,46.96,47.01,46.92,46.95,165528.0
2023-02-24 14:30:00,46.95,47.09,46.87,47.05,273533.0,46.95,47.09,46.87,47.05,273533.0
2023-02-24 15:00:00,47.06,47.2,47.0,47.08,620647.0,47.06,47.2,47.0,47.08,620647.0
2023-02-24 15:30:00,47.08,47.09,46.91,47.01,1358044.0,47.08,47.09,46.91,47.01,1358044.0
2023-02-27 09:30:00,47.29,47.47,47.18,47.45,397262.0,47.29,47.47,47.18,47.45,397262.0
2023-02-27 10:00:00,47.45,47.49,47.32,47.37,272472.0,47.45,47.49,47.32,47.37,272472.0
2023-02-27 10:30:00,47.38,47.43,47.23,47.26,535085.0,47.38,47.43,47.23,47.26,535085.0
2023-02-27 11:00:00,47.26,47.33,47.12,47.15,232175.0,47.26,47.33,47.12,47.15,232175.0
2023-02-27 11:30:00,47.15,47.23,47.12,47.13,195909.0,47.15,47.23,47.12,47.13,195909.0
2023-02-27 12:00:00,47.14,47.21,47.05,47.2,151803.0,47.14,47.21,47.05,47.2,151803.0
2023-02-27 12:30:00,47.19,47.25,47.14,47.18,289988.0,47.19,47.25,47.14,47.18,289988.0
2023-02-27 13:00:00,47.18,47.21,47.14,47.17,206275.0,47.18,47.21,47.14,47.17,206275.0
2023-02-27 13:30:00,47.17,47.19,47.09,47.16,386318.0,47.17,47.19,47.09,47.16,386318.0
2023-02-27 14:00:00,47.16,47.2,47.05,47.07,444373.0,47.16,47.2,47.05,47.07,444373.0
2023-02-27 14:30:00,47.07,47.1,46.9,46.91,206996.0,47.07,47.1,46.9,46.91,206996.0
2023-02-27 15:00:00,46.91,46.97,46.78,46.84,487184.0,46.91,46.97,46.78,46.84,487184.0
2023-02-27 15:30:00,46.83,46.89,46.68,46.81,1348898.0,46.83,46.89,46.68,46.81,1348898.0
2023-02-28 09:30:00,46.8,47.03,46.78,46.9,855426.0,46.8,47.03,46.78,46.9,855426.0
2023-02-28 10:00:00,46.91,47.01,46.79,46.86,659227.0,46.91,47.01,46.79,46.86,659227.0
2023-02-28 10:30:00,46.86,46.89,46.79,46.86,344565.0,46.86,46.89,46.79,46.86,344565.0
2023-02-28 11:00:00,46.86,46.95,46.82,46.82,150993.0,46.86,46.95,46.82,46.82,150993.0
2023-02-28 11:30:00,46.83,46.86,46.79,46.84,255957.0,46.83,46.86,46.79,46.84,255957.0
2023-02-28 12:00:00,46.84,46.89,46.81,46.87,128812.0,46.84,46.89,46.81,46.87,128812.0
2023-02-28 12:30:00,46.87,46.98,46.83,46.96,179965.0,46.87,46.98,46.83,46.96,179965.0
2023-02-28 13:00:00,46.96,46.98,46.9,46.91,116316.0,46.96,46.98,46.9,46.91,116316.0
2023-02-28 13:30:00,46.91,46.94,46.85,46.85,133703.0,46.91,46.94,46.85,46.85,133703.0
2023-02-28 14:00:00,46.86,46.87,46.73,46.81,328124.0,46.86,46.87,46.73,46.81,328124.0
2023-02-28 14:30:00,46.81,46.88,46.77,46.8,171103.0,46.81,46.88,46.77,46.8,171103.0
2023-02-28 15:00:00,46.8,46.84,46.76,46.79,256199.0,46.8,46.84,46.76,46.79,256199.0
2023-02-28 15:30:00,46.79,46.9,46.71,46.71,1136302.0,46.79,46.9,46.71,46.71,1136302.0
2023-03-01 09:30:00,46.76,46.8,46.43,46.49,832775.0,46.76,46.8,46.43,46.49,832775.0
2023-03-01 10:00:00,46.52,46.64,46.47,46.58,271848.0,46.52,46.64,46.47,46.58,271848.0
2023-03-01 10:30:00,46.57,46.78,46.47,46.76,400500.0,46.57,46.78,46.47,46.76,400500.0
2023-03-01 11:00:00,46.76,46.76,46.54,46.67,227867.0,46.76,46.76,46.54,46.67,227867.0
2023-03-01 11:30:00,46.68,46.88,46.65,46.84,168661.0,46.68,46.88,46.65,46.84,168661.0
2023-03-01 12:00:00,46.84,46.85,46.74,46.77,154075.0,46.84,46.85,46.74,46.77,154075.0
2023-03-01 12:30:00,46.77,46.83,46.76,46.77,141520.0,46.77,46.83,46.76,46.77,141520.0
2023-03-01 13:00:00,46.76,46.78,46.68,46.69,194140.0,46.76,46.78,46.68,46.69,194140.0
2023-03-01 13:30:00,46.69,46.79,46.67,46.77,135821.0,46.69,46.79,46.67,46.77,135821.0
2023-03-01 14:00:00,46.77,46.77,46.63,46.64,189933.0,46.77,46.77,46.63,46.64,189933.0
2023-03-01 14:30:00,46.63,46.68,46.59,46.62,206652.0,46.63,46.68,46.59,46.62,206652.0
2023-03-01 15:00:00,46.61,46.71,46.6,46.64,400212.0,46.61,46.71,46.6,46.64,400212.0
2023-03-01 15:30:00,46.64,46.88,46.57,46.82,2178545.0,46.64,46.88,46.57,46.82,2178545.0
2023-03-02 09:30:00,46.69,46.78,46.57,46.59,209447.0,46.69,46.78,46.57,46.59,209447.0
2023-03-02 10:00:00,46.58,46.75,46.56,46.62,214740.0,46.58,46.75,46.56,46.62,214740.0
2023-03-02 10:30:00,46.61,46.68,46.56,46.64,111962.0,46.61,46.68,46.56,46.64,111962.0
2023-03-02 11:00:00,46.63,46.72,46.61,46.71,137566.0,46.63,46.72,46.61,46.71,137566.0
2023-03-02 11:30:00,46.71,46.83,46.71,46.8,121041.0,46.71,46.83,46.71,46.8,121041.0
2023-03-02 12:00:00,46.8,46.84,46.74,46.81,123140.0,46.8,46.84,46.74,46.81,123140.0
2023-03-02 12:30:00,46.82,46.92,46.81,46.9,175069.0,46.82,46.92,46.81,46.9,175069.0
2023-03-02 13:00:00,46.9,46.9,46.82,46.86,92983.0,46.9,46.9,46.82,46.86,92983.0
2023-03-02 13:30:00,46.86,47.05,46.85,46.98,101911.0,46.86,47.05,46.85,46.98,101911.0
2023-03-02 14:00:00,46.99,47.07,46.96,47.05,157951.0,46.99,47.07,46.96,47.05,157951.0
2023-03-02 14:30:00,47.05,47.08,47.0,47.08,160634.0,47.05,47.08,47.0,47.08,160634.0
2023-03-02 15:00:00,47.07,47.31,47.05,47.3,640449.0,47.07,47.31,47.05,47.3,640449.0
2023-03-02 15:30:00,47.31,47.4,47.25,47.27,901195.0,47.31,47.4,47.25,47.27,901195.0
2023-03-03 09:30:00,47.38,47.59,47.22,47.33,361204.0,47.38,47.59,47.22,47.33,361204.0
2023-03-03 10:00:00,47.36,47.45,47.22,47.45,204476.0,47.36,47.45,47.22,47.45,204476.0
2023-03-03 10:30:00,47.45,47.55,47.37,47.48,188975.0,47.45,47.55,47.37,47.48,188975.0
2023-03-03 11:00:00,47.47,47.65,47.47,47.59,404932.0,47.47,47.65,47.47,47.59,404932.0
2023-03-03 11:30:00,47.59,47.69,47.59,47.64,191901.0,47.59,47.69,47.59,47.64,191901.0
2023-03-03 12:00:00,47.64,47.67,47.58,47.67,165297.0,47.64,47.67,47.58,47.67,165297.0
2023-03-03 12:30:00,47.67,47.75,47.64,47.75,141203.0,47.67,47.75,47.64,47.75,141203.0
2023-03-03 13:00:00,47.75,47.77,47.7,47.72,95644.0,47.75,47.77,47.7,47.72,95644.0
2023-03-03 13:30:00,47.72,47.72,47.64,47.69,122952.0,47.72,47.72,47.64,47.69,122952.0
2023-03-03 14:00:00,47.69,47.9,47.67,47.9,189495.0,47.69,47.9,47.67,47.9,189495.0
2023-03-03 14:30:00,47.9,47.95,47.86,47.88,198481.0,47.9,47.95,47.86,47.88,198481.0
2023-03-03 15:00:00,47.88,47.93,47.8,47.85,293047.0,47.88,47.93,47.8,47.85,293047.0
2023-03-03 15:30:00,47.84,47.88,47.77,47.83,849774.0,47.84,47.88,47.77,47.83,849774.0
2023-03-06 09:30:00,47.79,48.09,47.7,47.98,436129.0,47.79,48.09,47.7,47.98,436129.0
2023-03-06 10:00:00,47.98,48.11,47.9,48.03,267832.0,47.98,48.11,47.9,48.03,267832.0
2023-03-06 10:30:00,48.04,48.05,47.85,47.89,219905.0,48.04,48.05,47.85,47.89,219905.0
2023-03-06 11:00:00,47.89,48.07,47.86,48.02,174304.0,47.89,48.07,47.86,48.02,174304.0
2023-03-06 11:30:00,48.02,48.02,47.93,47.96,127652.0,48.02,48.02,47.93,47.96,127652.0
2023-03-06 12:00:00,47.97,48.0,47.93,47.96,94908.0,47.97,48.0,47.93,47.96,94908.0
2023-03-06 12:30:00,47.97,47.98,47.92,47.93,150896.0,47.97,47.98,47.92,47.93,150896.0
2023-03-06 13:00:00,47.93,47.94,47.82,47.83,100585.0,47.93,47.94,47.82,47.83,100585.0
2023-03-06 13:30:00,47.83,47.84,47.68,47.68,140152.0,47.83,47.84,47.68,47.68,140152.0
2023-03-06 14:00:00,47.67,47.74,47.61,47.63,110256.0,47.67,47.74,47.61,47.63,110256.0
2023-03-06 14:30:00,47.63,47.7,47.62,47.64,124819.0,47.63,47.7,47.62,47.64,124819.0
2023-03-06 15:00:00,47.64,47.65,47.55,47.59,221076.0,47.64,47.65,47.55,47.59,221076.0
2023-03-06 15:30:00,47.6,47.74,47.59,47.74,754662.0,47.6,47.74,47.59,47.74,754662.0
2023-03-07 09:30:00,47.77,47.95,47.73,47.93,267767.0,47.77,47.95,47.73,47.93,267767.0
2023-03-07 10:00:00,47.92,47.93,47.47,47.49,223975.0,47.92,47.93,47.47,47.49,223975.0
2023-03-07 10:30:00,47.51,47.66,47.33,47.33,244213.0,47.51,47.66,47.33,47.33,244213.0
2023-03-07 11:00:00,47.32,47.42,47.26,47.29,128639.0,47.32,47.42,47.26,47.29,128639.0
2023-03-07 11:30:00,47.28,47.31,47.12,47.12,236150.0,47.28,47.31,47.12,47.12,236150.0
2023-03-07 12:00:00,47.13,47.29,47.06,47.15,237486.0,47.13,47.29,47.06,47.15,237486.0
2023-03-07 12:30:00,47.16,47.18,47.04,47.12,135221.0,47.16,47.18,47.04,47.12,135221.0
2023-03-07 13:00:00,47.12,47.12,46.93,46.96,148637.0,47.12,47.12,46.93,46.96,148637.0
2023-03-07 13:30:00,46.96,47.0,46.8,46.88,256072.0,46.96,47.0,46.8,46.88,256072.0
2023-03-07 14:00:00,46.88,46.94,46.85,46.94,220692.0,46.88,46.94,46.85,46.94,220692.0
2023-03-07 14:30:00,46.93,46.97,46.88,46.94,174505.0,46.93,46.97,46.88,46.94,174505.0
2023-03-07 15:00:00,46.94,47.12,46.93,47.08,279434.0,46.94,47.12,46.93,47.08,279434.0
2023-03-07 15:30:00,47.08,47.13,46.98,47.03,877192.0,47.08,47.13,46.98,47.03,877192.0
2023-03-08 09:30:00,46.84,47.07,46.82,46.92,283092.0,46.84,47.07,46.82,46.92,283092.0
2023-03-08 10:00:00,46.95,46.95,46.67,46.77,229949.0,46.95,46.95,46.67,46.77,229949.0
2023-03-08 10:30:00,46.77,46.91,46.74,46.8,165983.0,46.77,46.91,46.74,46.8,165983.0
2023-03-08 11:00:00,46.8,46.9,46.78,46.9,170047.0,46.8,46.9,46.78,46.9,170047.0
2023-03-08 11:30:00,46.9,47.04,46.86,46.98,164269.0,46.9,47.04,46.86,46.98,164269.0
2023-03-08 12:00:00,46.98,47.0,46.89,46.96,151176.0,46.98,47.0,46.89,46.96,151176.0
2023-03-08 12:30:00,46.95,46.95,46.86,46.88,123525.0,46.95,46.95,46.86,46.88,123525.0
2023-03-08 13:00:00,46.88,46.89,46.75,46.76,140403.0,46.88,46.89,46.75,46.76,140403.0
2023-03-08 13:30:00,46.76,46.87,46.74,46.84,141997.0,46.76,46.87,46.74,46.84,141997.0
2023-03-08 14:00:00,46.84,46.88,46.76,46.78,97255.0,46.84,46.88,46.76,46.78,97255.0
2023-03-08 14:30:00,46.78,46.85,46.77,46.83,104619.0,46.78,46.85,46.77,46.83,104619.0
2023-03-08 15:00:00,46.83,46.87,46.79,46.82,131825.0,46.83,46.87,46.79,46.82,131825.0
2023-03-08 15:30:00,46.82,46.99,46.81,46.9,654954.0,46.82,46.99,46.81,46.9,654954.0
2023-03-09 09:30:00,47.19,47.29,47.07,47.27,267100.0,47.19,47.29,47.07,47.27,267100.0
2023-03-09 10:00:00,47.28,47.34,47.21,47.3,158005.0,47.28,47.34,47.21,47.3,158005.0
2023-03-09 10:30:00,47.3,47.45,47.27,47.39,167018.0,47.3,47.45,47.27,47.39,167018.0
2023-03-09 11:00:00,47.39,47.51,47.36,47.48,280785.0,47.39,47.51,47.36,47.48,280785.0
2023-03-09 11:30:00,47.47,47.49,47.4,47.45,218692.0,47.47,47.49,47.4,47.45,218692.0
2023-03-09 12:00:00,47.45,47.48,47.35,47.45,205724.0,47.45,47.48,47.35,47.45,205724.0
2023-03-09 12:30:00,47.45,47.52,47.43,47.47,193607.0,47.45,47.52,47.43,47.47,193607.0
2023-03-09 13:00:00,47.47,47.52,47.36,47.38,151435.0,47.47,47.52,47.36,47.38,151435.0
2023-03-09 13:30:00,47.37,47.41,47.22,47.23,176853.0,47.37,47.41,47.22,47.23,176853.0
2023-03-09 14:00:00,47.23,47.24,47.08,47.13,163129.0,47.23,47.24,47.08,47.13,163129.0
2023-03-09 14:30:00,47.12,47.14,46.89,46.91,232612.0,47.12,47.14,46.89,46.91,232612.0
2023-03-09 15:00:00,46.91,46.94,46.71,46.86,252490.0,46.91,46.94,46.71,46.86,252490.0
2023-03-09 15:30:00,46.85,47.08,46.81,47.05,1670952.0,46.85,47.08,46.81,47.05,1670952.0
2023-03-10 09:30:00,47.06,47.39,46.82,46.86,436163.0,47.06,47.39,46.82,46.86,436163.0
2023-03-10 10:00:00,46.84,47.11,46.75,46.75,399095.0,46.84,47.11,46.75,46.75,399095.0
2023-03-10 10:30:00,46.76,47.06,46.75,47.04,254557.0,46.76,47.06,46.75,47.04,254557.0
2023-03-10 11:00:00,47.05,47.05,46.82,47.02,229621.0,47.05,47.05,46.82,47.02,229621.0
2023-03-10 11:30:00,47.02,47.05,46.88,46.88,267733.0,47.02,47.05,46.88,46.88,267733.0
2023-03-10 12:00:00,46.88,46.94,46.59,46.66,419565.0,46.88,46.94,46.59,46.66,419565.0
2023-03-10 12:30:00,46.66,46.84,46.6,46.61,260238.0,46.66,46.84,46.6,46.61,260238.0
2023-03-10 13:00:00,46.61,46.7,46.3,46.34,381758.0,46.61,46.7,46.3,46.34,381758.0
2023-03-10 13:30:00,46.34,46.41,46.2,46.29,251544.0,46.34,46.41,46.2,46.29,251544.0
2023-03-10 14:00:00,46.28,46.59,46.28,46.4,344412.0,46.28,46.59,46.28,46.4,344412.0
2023-03-10 14:30:00,46.4,46.77,46.39,46.66,258087.0,46.4,46.77,46.39,46.66,258087.0
2023-03-10 15:00:00,46.66,46.67,46.45,46.52,379559.0,46.66,46.67,46.45,46.52,379559.0
2023-03-10 15:30:00,46.52,46.54,46.26,46.48,1477591.0,46.52,46.54,46.26,46.48,1477591.0
2023-03-13 09:30:00,46.33,47.43,46.21,47.42,830185.0,46.33,47.43,46.21,47.42,830185.0
2023-03-13 10:00:00,47.42,47.68,47.28,47.42,1169545.0,47.42,47.68,47.28,47.42,1169545.0
2023-03-13 10:30:00,47.43,47.88,47.42,47.77,523045.0,47.43,47.88,47.42,47.77,523045.0
2023-03-13 11:00:00,47.78,47.99,47.7,47.88,512452.0,47.78,47.99,47.7,47.88,512452.0
2023-03-13 11:30:00,47.89,47.9,47.54,47.88,411982.0,47.89,47.9,47.54,47.88,411982.0
2023-03-13 12:00:00,47.89,48.05,47.7,47.77,366475.0,47.89,48.05,47.7,47.77,366475.0
2023-03-13 12:30:00,47.77,47.77,47.4,47.57,345981.0,47.77,47.77,47.4,47.57,345981.0
2023-03-13 13:00:00,47.57,47.69,47.49,47.63,283671.0,47.57,47.69,47.49,47.63,283671.0
2023-03-13 13:30:00,47.62,47.78,47.52,47.71,315253.0,47.62,47.78,47.52,47.71,315253.0
2023-03-13 14:00:00,47.71,47.76,47.49,47.54,348770.0,47.71,47.76,47.49,47.54,348770.0
2023-03-13 14:30:00,47.54,47.62,47.5,47.62,447619.0,47.54,47.62,47.5,47.62,447619.0
2023-03-13 15:00:00,47.63,47.71,47.37,47.46,907531.0,47.63,47.71,47.37,47.46,907531.0
2023-03-13 15:30:00,47.46,47.71,47.46,47.59,1163898.0,47.46,47.71,47.46,47.59,1163898.0
2023-03-14 09:30:00,47.99,48.22,47.86,47.99,756462.0,47.99,48.22,47.86,47.99,756462.0
2023-03-14 10:00:00,48.0,48.12,47.97,48.02,315434.0,48.0,48.12,47.97,48.02,315434.0
2023-03-14 10:30:00,48.03,48.27,48.02,48.18,327852.0,48.03,48.27,48.02,48.18,327852.0
2023-03-14 11:00:00,48.19,48.32,48.16,48.27,198009.0,48.19,48.32,48.16,48.27,198009.0
2023-03-14 11:30:00,48.27,48.3,48.22,48.23,159436.0,48.27,48.3,48.22,48.23,159436.0
2023-03-14 12:00:00,48.22,48.29,48.1,48.25,629009.0,48.22,48.29,48.1,48.25,629009.0
2023-03-14 12:30:00,48.25,48.32,48.11,48.21,690964.0,48.25,48.32,48.11,48.21,690964.0
2023-03-14 13:00:00,48.21,48.23,47.96,48.05,518103.0,48.21,48.23,47.96,48.05,518103.0
2023-03-14 13:30:00,48.04,48.25,48.04,48.21,390346.0,48.04,48.25,48.04,48.21,390346.0
2023-03-14 14:00:00,48.22,48.24,47.91,48.04,514991.0,48.22,48.24,47.91,48.04,514991.0
2023-03-14 14:30:00,48.03,48.11,47.93,47.94,332787.0,48.03,48.11,47.93,47.94,332787.0
2023-03-14 15:00:00,47.95,48.02,47.77,47.96,707602.0,47.95,48.02,47.77,47.96,707602.0
2023-03-14 15:30:00,47.95,48.41,47.92,48.29,1772303.0,47.95,48.41,47.92,48.29,1772303.0
2023-03-15 09:30:00,47.7,47.73,47.4,47.56,786867.0,47.7,47.73,47.4,47.56,786867.0
2023-03-15 10:00:00,47.56,47.63,47.47,47.56,589677.0,47.56,47.63,47.47,47.56,589677.0
2023-03-15 10:30:00,47.56,47.73,47.48,47.7,563015.0,47.56,47.73,47.48,47.7,563015.0
2023-03-15 11:00:00,47.71,47.85,47.65,47.75,329623.0,47.71,47.85,47.65,47.75,329623.0
2023-03-15 11:30:00,47.74,47.8,47.6,47.65,260794.0,47.74,47.8,47.6,47.65,260794.0
2023-03-15 12:00:00,47.64,47.67,47.55,47.6,252552.0,47.64,47.67,47.55,47.6,252552.0
2023-03-15 12:30:00,47.61,47.67,47.52,47.6,348166.0,47.61,47.67,47.52,47.6,348166.0
2023-03-15 13:00:00,47.6,47.92,47.59,47.92,599258.0,47.6,47.92,47.59,47.92,599258.0
2023-03-15 13:30:00,47.91,47.91,47.63,47.77,408769.0,47.91,47.91,47.63,47.77,408769.0
2023-03-15 14:00:00,47.78,47.97,47.63,47.84,413174.0,47.78,47.97,47.63,47.84,413174.0
2023-03-15 14:30:00,47.85,47.95,47.8,47.92,334596.0,47.85,47.95,47.8,47.92,334596.0
2023-03-15 15:00:00,47.93,47.99,47.8,47.93,937508.0,47.93,47.99,47.8,47.93,937508.0
2023-03-15 15:30:00,47.92,48.0,47.73,47.98,1215604.0,47.92,48.0,47.73,47.98,1215604.0
2023-03-16 09:30:00,47.55,47.64,47.34,47.41,375631.0,47.55,47.64,47.34,47.41,375631.0
2023-03-16 10:00:00,47.41,47.52,47.32,47.5,630085.0,47.41,47.52,47.32,47.5,630085.0
2023-03-16 10:30:00,47.49,47.84,47.45,47.84,418735.0,47.49,47.84,47.45,47.84,418735.0
2023-03-16 11:00:00,47.84,48.0,47.71,47.94,297715.0,47.84,48.0,47.71,47.94,297715.0
2023-03-16 11:30:00,47.96,48.01,47.84,47.96,271956.0,47.96,48.01,47.84,47.96,271956.0
2023-03-16 12:00:00,47.96,48.05,47.88,47.98,309493.0,47.96,48.05,47.88,47.98,309493.0
2023-03-16 12:30:00,47.98,48.25,47.93,48.16,264643.0,47.98,48.25,47.93,48.16,264643.0
2023-03-16 13:00:00,48.16,48.28,48.13,48.19,303243.0,48.16,48.28,48.13,48.19,303243.0
2023-03-16 13:30:00,48.19,48.29,48.17,48.26,221283.0,48.19,48.29,48.17,48.26,221283.0
2023-03-16 14:00:00,48.25,48.25,48.08,48.16,216196.0,48.25,48.25,48.08,48.16,216196.0
2023-03-16 14:30:00,48.17,48.21,48.09,48.2,278985.0,48.17,48.21,48.09,48.2,278985.0
2023-03-16 15:00:00,48.2,48.31,48.18,48.3,291051.0,48.2,48.31,48.18,48.3,291051.0
2023-03-16 15:30:00,48.3,48.4,48.2,48.29,1534664.0,48.3,48.4,48.2,48.29,1534664.0
2023-03-17 09:30:00,48.18,48.29,47.9,48.15,1498122.0,48.18,48.29,47.9,48.15,1498122.0
2023-03-17 10:00:00,48.15,48.29,47.91,47.98,255176.0,48.15,48.29,47.91,47.98,255176.0
2023-03-17 10:30:00,48.0,48.01,47.88,47.95,209200.0,48.0,48.01,47.88,47.95,209200.0
2023-03-17 11:00:00,47.94,48.01,47.88,47.95,160725.0,47.94,48.01,47.88,47.95,160725.0
2023-03-17 11:30:00,47.94,48.0,47.79,47.85,175579.0,47.94,48.0,47.79,47.85,175579.0
2023-03-17 12:00:00,47.85,48.17,47.85,48.09,471874.0,47.85,48.17,47.85,48.09,471874.0
2023-03-17 12:30:00,48.09,48.16,47.94,47.97,439596.0,48.09,48.16,47.94,47.97,439596.0
2023-03-17 13:00:00,47.98,48.1,47.94,48.06,139263.0,47.98,48.1,47.94,48.06,139263.0
2023-03-17 13:30:00,48.05,48.1,47.97,48.08,186927.0,48.05,48.1,47.97,48.08,186927.0
2023-03-17 14:00:00,48.08,48.13,47.88,47.94,318831.0,48.08,48.13,47.88,47.94,318831.0
2023-03-17 14:30:00,47.93,48.02,47.88,47.96,249363.0,47.93,48.02,47.88,47.96,249363.0
2023-03-17 15:00:00,47.96,48.07,47.93,48.06,241348.0,47.96,48.07,47.93,48.06,241348.0
2023-03-17 15:30:00,48.06,48.14,47.88,47.95,1161682.0,48.06,48.14,47.88,47.95,1161682.0
2023-03-20 09:30:00,48.05,48.65,47.93,48.32,942465.0,48.05,48.65,47.93,48.32,942465.0
2023-03-20 10:00:00,48.32,48.47,48.31,48.46,304446.0,48.32,48.47,48.31,48.46,304446.0
2023-03-20 10:30:00,48.46,48.46,48.29,48.4,309660.0,48.46,48.46,48.29,48.4,309660.0
2023-03-20 11:00:00,48.4,48.52,48.38,48.52,291097.0,48.4,48.52,48.38,48.52,291097.0
2023-03-20 11:30:00,48.52,48.52,48.38,48.39,362492.0,48.52,48.52,48.38,48.39,362492.0
2023-03-20 12:00:00,48.39,48.45,48.22,48.37,531005.0,48.39,48.45,48.22,48.37,531005.0
2023-03-20 12:30:00,48.38,48.66,48.35,48.63,340328.0,48.38,48.66,48.35,48.63,340328.0
2023-03-20 13:00:00,48.64,48.74,48.6,48.63,215390.0,48.64,48.74,48.6,48.63,215390.0
2023-03-20 13:30:00,48.63,48.69,48.55,48.59,242743.0,48.63,48.69,48.55,48.59,242743.0
2023-03-20 14:00:00,48.59,48.67,48.51,48.53,383838.0,48.59,48.67,48.51,48.53,383838.0
2023-03-20 14:30:00,48.54,48.64,48.44,48.59,304740.0,48.54,48.64,48.44,48.59,304740.0
2023-03-20 15:00:00,48.58,48.69,48.55,48.69,289675.0,48.58,48.69,48.55,48.69,289675.0
2023-03-20 15:30:00,48.68,48.85,48.63,48.83,1568054.0,48.68,48.85,48.63,48.83,1568054.0
2023-03-21 09:30:00,48.83,48.95,48.64,48.66,432480.0,48.83,48.95,48.64,48.66,432480.0
2023-03-21 10:00:00,48.66,48.72,48.51,48.55,304776.0,48.66,48.72,48.51,48.55,304776.0
2023-03-21 10:30:00,48.55,48.59,48.45,48.54,242525.0,48.55,48.59,48.45,48.54,242525.0
2023-03-21 11:00:00,48.54,48.62,48.52,48.56,240475.0,48.54,48.62,48.52,48.56,240475.0
2023-03-21 11:30:00,48.57,48.58,48.42,48.55,258689.0,48.57,48.58,48.42,48.55,258689.0
2023-03-21 12:00:00,48.54,48.56,48.44,48.48,148490.0,48.54,48.56,48.44,48.48,148490.0
2023-03-21 12:30:00,48.48,48.5,48.37,48.38,162723.0,48.48,48.5,48.37,48.38,162723.0
2023-03-21 13:00:00,48.38,48.5,48.37,48.48,132376.0,48.38,48.5,48.37,48.48,132376.0
2023-03-21 13:30:00,48.48,48.61,48.48,48.53,134559.0,48.48,48.61,48.48,48.53,134559.0
2023-03-21 14:00:00,48.53,48.57,48.49,48.55,153728.0,48.53,48.57,48.49,48.55,153728.0
2023-03-21 14:30:00,48.55,48.7,48.52,48.69,365829.0,48.55,48.7,48.52,48.69,365829.0
2023-03-21 15:00:00,48.68,48.81,48.67,48.76,341669.0,48.68,48.81,48.67,48.76,341669.0
2023-03-21 15:30:00,48.75,48.85,48.68,48.83,948080.0,48.75,48.85,48.68,48.83,948080.0
2023-03-22 09:30:00,48.83,48.88,48.64,48.72,315979.0,48.83,48.88,48.64,48.72,315979.0
2023-03-22 10:00:00,48.72,48.91,48.7,48.89,372661.0,48.72,48.91,48.7,48.89,372661.0
2023-03-22 10:30:00,48.89,48.92,48.75,48.78,402727.0,48.89,48.92,48.75,48.78,402727.0
2023-03-22 11:00:00,48.78,48.84,48.7,48.79,358553.0,48.78,48.84,48.7,48.79,358553.0
2023-03-22 11:30:00,48.8,48.84,48.74,48.79,281111.0,48.8,48.84,48.74,48.79,281111.0
2023-03-22 12:00:00,48.79,48.81,48.7,48.75,242897.0,48.79,48.81,48.7,48.75,242897.0
2023-03-22 12:30:00,48.74,48.74,48.62,48.66,186869.0,48.74,48.74,48.62,48.66,186869.0
2023-03-22 13:00:00,48.66,48.68,48.57,48.65,190531.0,48.66,48.68,48.57,48.65,190531.0
2023-03-22 13:30:00,48.66,48.83,48.65,48.79,233519.0,48.66,48.83,48.65,48.79,233519.0
2023-03-22 14:00:00,48.79,49.01,48.72,48.93,673437.0,48.79,49.01,48.72,48.93,673437.0
2023-03-22 14:30:00,48.91,49.22,48.7,48.83,632218.0,48.91,49.22,48.7,48.83,632218.0
2023-03-22 15:00:00,48.82,48.88,48.54,48.8,539947.0,48.82,48.88,48.54,48.8,539947.0
2023-03-22 15:30:00,48.8,48.81,48.06,48.09,1792717.0,48.8,48.81,48.06,48.09,1792717.0
2023-03-23 09:30:00,47.97,48.22,47.74,48.16,799087.0,47.97,48.22,47.74,48.16,799087.0
2023-03-23 10:00:00,48.17,48.26,48.03,48.07,378705.0,48.17,48.26,48.03,48.07,378705.0
2023-03-23 10:30:00,48.07,48.32,47.97,48.29,201867.0,48.07,48.32,47.97,48.29,201867.0
2023-03-23 11:00:00,48.29,48.36,48.2,48.21,238757.0,48.29,48.36,48.2,48.21,238757.0
2023-03-23 11:30:00,48.21,48.3,48.2,48.2,241327.0,48.21,48.3,48.2,48.2,241327.0
2023-03-23 12:00:00,48.19,48.36,48.14,48.3,243695.0,48.19,48.36,48.14,48.3,243695.0
2023-03-23 12:30:00,48.3,48.4,48.23,48.27,428175.0,48.3,48.4,48.23,48.27,428175.0
2023-03-23 13:00:00,48.27,48.34,47.99,48.04,526219.0,48.27,48.34,47.99,48.04,526219.0
2023-03-23 13:30:00,48.04,48.14,48.03,48.07,204744.0,48.04,48.14,48.03,48.07,204744.0
2023-03-23 14:00:00,48.08,48.14,47.91,47.91,196765.0,48.08,48.14,47.91,47.91,196765.0
2023-03-23 14:30:00,47.91,48.01,47.69,47.83,366689.0,47.91,48.01,47.69,47.83,366689.0
2023-03-23 15:00:00,47.83,48.08,47.63,47.73,579292.0,47.83,48.08,47.63,47.73,579292.0
2023-03-23 15:30:00,47.73,48.03,47.67,47.93,1102664.0,47.73,48.03,47.67,47.93,1102664.0
2023-03-24 09:30:00,47.9,48.01,47.81,47.98,338305.0,47.9,48.01,47.81,47.98,338305.0
2023-03-24 10:00:00,47.98,48.1,47.77,47.88,948936.0,47.98,48.1,47.77,47.88,948936.0
2023-03-24 10:30:00,47.88,47.95,47.63,47.66,388347.0,47.88,47.95,47.63,47.66,388347.0
2023-03-24 11:00:00,47.67,47.69,47.51,47.65,262828.0,47.67,47.69,47.51,47.65,262828.0
2023-03-24 11:30:00,47.64,47.91,47.58,47.84,617761.0,47.64,47.91,47.58,47.84,617761.0
2023-03-24 12:00:00,47.84,47.94,47.78,47.9,427130.0,47.84,47.94,47.78,47.9,427130.0
2023-03-24 12:30:00,47.91,48.16,47.91,48.09,368015.0,47.91,48.16,47.91,48.09,368015.0
2023-03-24 13:00:00,48.09,48.13,47.95,47.99,238185.0,48.09,48.13,47.95,47.99,238185.0
2023-03-24 13:30:00,48.0,48.04,47.9,47.95,360431.0,48.0,48.04,47.9,47.95,360431.0
2023-03-24 14:00:00,47.95,48.08,47.91,48.04,309417.0,47.95,48.08,47.91,48.04,309417.0
2023-03-24 14:30:00,48.03,48.23,48.01,48.16,235684.0,48.03,48.23,48.01,48.16,235684.0
2023-03-24 15:00:00,48.16,48.26,48.11,48.22,422024.0,48.16,48.26,48.11,48.22,422024.0
2023-03-24 15:30:00,48.22,48.31,48.1,48.24,1232901.0,48.22,48.31,48.1,48.24,1232901.0
2023-03-27 09:30:00,48.41,48.61,48.24,48.27,609690.0,48.41,48.61,48.24,48.27,609690.0
2023-03-27 10:00:00,48.28,48.48,48.2,48.4,323426.0,48.28,48.48,48.2,48.4,323426.0
2023-03-27 10:30:00,48.4,48.47,48.27,48.43,268572.0,48.4,48.47,48.27,48.43,268572.0
2023-03-27 11:00:00,48.43,48.44,48.25,48.29,183741.0,48.43,48.44,48.25,48.29,183741.0
2023-03-27 11:30:00,48.28,48.35,48.2,48.26,217708.0,48.28,48.35,48.2,48.26,217708.0
2023-03-27 12:00:00,48.25,48.36,48.21,48.34,176119.0,48.25,48.36,48.21,48.34,176119.0
2023-03-27 12:30:00,48.34,48.4,48.15,48.2,227956.0,48.34,48.4,48.15,48.2,227956.0
2023-03-27 13:00:00,48.2,48.29,48.14,48.29,159602.0,48.2,48.29,48.14,48.29,159602.0
2023-03-27 13:30:00,48.29,48.31,48.2,48.21,187174.0,48.29,48.31,48.2,48.21,187174.0
2023-03-27 14:00:00,48.21,48.28,48.17,48.23,311800.0,48.21,48.28,48.17,48.23,311800.0
2023-03-27 14:30:00,48.23,48.37,48.23,48.37,343078.0,48.23,48.37,48.23,48.37,343078.0
2023-03-27 15:00:00,48.37,48.48,48.32,48.47,282157.0,48.37,48.48,48.32,48.47,282157.0
2023-03-27 15:30:00,48.48,48.49,48.26,48.34,684048.0,48.48,48.49,48.26,48.34,684048.0
2023-03-28 09:30:00,48.49,48.67,48.1,48.67,597418.0,48.49,48.67,48.1,48.67,597418.0
2023-03-28 10:00:00,48.66,48.87,48.64,48.75,474735.0,48.66,48.87,48.64,48.75,474735.0
2023-03-28 10:30:00,48.74,48.75,48.46,48.5,228532.0,48.74,48.75,48.46,48.5,228532.0
2023-03-28 11:00:00,48.5,48.65,48.44,48.62,270132.0,48.5,48.65,48.44,48.62,270132.0
2023-03-28 11:30:00,48.62,48.73,48.61,48.69,243676.0,48.62,48.73,48.61,48.69,243676.0
2023-03-28 12:00:00,48.69,48.71,48.6,48.65,267359.0,48.69,48.71,48.6,48.65,267359.0
2023-03-28 12:30:00,48.64,48.69,48.62,48.65,313287.0,48.64,48.69,48.62,48.65,313287.0
2023-03-28 13:00:00,48.66,48.67,48.51,48.59,306377.0,48.66,48.67,48.51,48.59,306377.0
2023-03-28 13:30:00,48.58,48.62,48.36,48.38,397861.0,48.58,48.62,48.36,48.38,397861.0
2023-03-28 14:00:00,48.38,48.51,48.35,48.48,405394.0,48.38,48.51,48.35,48.48,405394.0
2023-03-28 14:30:00,48.48,48.51,48.41,48.5,400125.0,48.48,48.51,48.41,48.5,400125.0
2023-03-28 15:00:00,48.49,48.54,48.39,48.41,567464.0,48.49,48.54,48.39,48.41,567464.0
2023-03-28 15:30:00,48.42,48.63,48.36,48.59,1771998.0,48.42,48.63,48.36,48.59,1771998.0
2023-03-29 09:30:00,49.0,49.46,48.92,49.29,1075480.0,49.0,49.46,48.92,49.29,1075480.0
2023-03-29 10:00:00,49.3,49.33,49.14,49.21,544634.0,49.3,49.33,49.14,49.21,544634.0
2023-03-29 10:30:00,49.22,49.39,49.19,49.3,616061.0,49.22,49.39,49.19,49.3,616061.0
2023-03-29 11:00:00,49.3,49.38,49.19,49.29,419964.0,49.3,49.38,49.19,49.29,419964.0
2023-03-29 11:30:00,49.28,49.36,49.22,49.33,355638.0,49.28,49.36,49.22,49.33,355638.0
2023-03-29 12:00:00,49.33,49.36,49.09,49.12,484072.0,49.33,49.36,49.09,49.12,484072.0
2023-03-29 12:30:00,49.12,49.13,48.99,49.01,420532.0,49.12,49.13,48.99,49.01,420532.0
2023-03-29 13:00:00,49.0,49.13,48.97,49.11,295250.0,49.0,49.13,48.97,49.11,295250.0
2023-03-29 13:30:00,49.11,49.14,49.0,49.1,346995.0,49.11,49.14,49.0,49.1,346995.0
2023-03-29 14:00:00,49.1,49.17,49.04,49.07,393461.0,49.1,49.17,49.04,49.07,393461.0
2023-03-29 14:30:00,49.06,49.13,49.03,49.09,312481.0,49.06,49.13,49.03,49.09,312481.0
2023-03-29 15:00:00,49.09,49.15,49.05,49.11,498672.0,49.09,49.15,49.05,49.11,498672.0
2023-03-29 15:30:00,49.11,49.15,49.02,49.09,1729058.0,49.11,49.15,49.02,49.09,1729058.0
2023-03-30 09:30:00,49.3,49.4,49.14,49.19,471164.0,49.3,49.4,49.14,49.19,471164.0
2023-03-30 10:00:00,49.18,49.23,49.09,49.16,264502.0,49.18,49.23,49.09,49.16,264502.0
2023-03-30 10:30:00,49.14,49.3,49.14,49.25,358671.0,49.14,49.3,49.14,49.25,358671.0
2023-03-30 11:00:00,49.25,49.32,49.23,49.28,233695.0,49.25,49.32,49.23,49.28,233695.0
2023-03-30 11:30:00,49.28,49.32,49.22,49.27,204490.0,49.28,49.32,49.22,49.27,204490.0
2023-03-30 12:00:00,49.27,49.35,49.25,49.29,118793.0,49.27,49.35,49.25,49.29,118793.0
2023-03-30 12:30:00,49.28,49.39,49.27,49.39,229763.0,49.28,49.39,49.27,49.39,229763.0
2023-03-30 13:00:00,49.39,49.4,49.29,49.34,458288.0,49.39,49.4,49.29,49.34,458288.0
2023-03-30 13:30:00,49.34,49.48,49.32,49.48,253289.0,49.34,49.48,49.32,49.48,253289.0
2023-03-30 14:00:00,49.48,49.58,49.47,49.54,348601.0,49.48,49.58,49.47,49.54,348601.0
2023-03-30 14:30:00,49.54,49.6,49.48,49.55,498465.0,49.54,49.6,49.48,49.55,498465.0
2023-03-30 15:00:00,49.55,49.65,49.54,49.62,538912.0,49.55,49.65,49.54,49.62,538912.0
2023-03-30 15:30:00,49.62,49.66,49.52,49.61,1872349.0,49.62,49.66,49.52,49.61,1872349.0
2023-03-31 09:30:00,49.8,50.16,49.69,50.12,734582.0,49.8,50.16,49.69,50.12,734582.0
2023-03-31 10:00:00,50.09,50.21,49.99,50.12,599744.0,50.09,50.21,49.99,50.12,599744.0
2023-03-31 10:30:00,50.13,50.16,50.03,50.09,483271.0,50.13,50.16,50.03,50.09,483271.0
2023-03-31 11:00:00,50.09,50.1,49.94,49.94,930357.0,50.09,50.1,49.94,49.94,930357.0
2023-03-31 11:30:00,49.94,50.01,49.91,50.0,346492.0,49.94,50.01,49.91,50.0,346492.0
2023-03-31 12:00:00,50.0,50.01,49.88,49.89,270151.0,50.0,50.01,49.88,49.89,270151.0
2023-03-31 12:30:00,49.9,50.0,49.86,49.93,346822.0,49.9,50.0,49.86,49.93,346822.0
2023-03-31 13:00:00,49.93,49.93,49.8,49.86,294648.0,49.93,49.93,49.8,49.86,294648.0
2023-03-31 13:30:00,49.86,49.93,49.79,49.91,258219.0,49.86,49.93,49.79,49.91,258219.0
2023-03-31 14:00:00,49.91,50.01,49.89,49.91,490597.0,49.91,50.01,49.89,49.91,490597.0
2023-03-31 14:30:00,49.91,49.95,49.83,49.88,462956.0,49.91,49.95,49.83,49.88,462956.0
2023-03-31 15:00:00,49.89,50.08,49.88,50.05,815209.0,49.89,50.08,49.88,50.05,815209.0
2023-03-31 15:30:00,50.05,50.08,49.93,50.03,1907132.0,50.05,50.08,49.93,50.03,1907132.0
2023-04-03 09:30:00,49.98,49.98,49.46,49.72,577461.0,49.98,49.98,49.46,49.72,577461.0
2023-04-03 10:00:00,49.71,49.9,49.66,49.87,457493.0,49.71,49.9,49.66,49.87,457493.0
2023-04-03 10:30:00,49.87,49.9,49.73,49.77,312792.0,49.87,49.9,49.73,49.77,312792.0
2023-04-03 11:00:00,49.78,49.87,49.74,49.83,411958.0,49.78,49.87,49.74,49.83,411958.0
2023-04-03 11:30:00,49.83,49.91,49.79,49.88,341778.0,49.83,49.91,49.79,49.88,341778.0
2023-04-03 12:00:00,49.89,49.9,49.77,49.8,331786.0,49.89,49.9,49.77,49.8,331786.0
2023-04-03 12:30:00,49.8,49.8,49.73,49.73,289591.0,49.8,49.8,49.73,49.73,289591.0
2023-04-03 13:00:00,49.73,49.77,49.66,49.66,320607.0,49.73,49.77,49.66,49.66,320607.0
2023-04-03 13:30:00,49.66,49.72,49.56,49.58,317885.0,49.66,49.72,49.56,49.58,317885.0
2023-04-03 14:00:00,49.58,49.64,49.47,49.51,735516.0,49.58,49.64,49.47,49.51,735516.0
2023-04-03 14:30:00,49.52,49.54,49.42,49.44,411069.0,49.52,49.54,49.42,49.44,411069.0
2023-04-03 15:00:00,49.45,49.53,49.38,49.51,603833.0,49.45,49.53,49.38,49.51,603833.0
2023-04-03 15:30:00,49.51,49.72,49.48,49.72,2725372.0,49.51,49.72,49.48,49.72,2725372.0
2023-04-04 09:30:00,49.77,50.27,49.67,50.16,599636.0,49.77,50.27,49.67,50.16,599636.0
2023-04-04 10:00:00,50.16,50.25,50.01,50.05,339996.0,50.16,50.25,50.01,50.05,339996.0
2023-04-04 10:30:00,50.05,50.24,50.05,50.14,289880.0,50.05,50.24,50.05,50.14,289880.0
2023-04-04 11:00:00,50.13,50.13,50.0,50.12,291436.0,50.13,50.13,50.0,50.12,291436.0
2023-04-04 11:30:00,50.13,50.3,50.1,50.2,302285.0,50.13,50.3,50.1,50.2,302285.0
2023-04-04 12:00:00,50.2,50.3,50.09,50.29,303252.0,50.2,50.3,50.09,50.29,303252.0
2023-04-04 12:30:00,50.29,50.35,50.24,50.25,260207.0,50.29,50.35,50.24,50.25,260207.0
2023-04-04 13:00:00,50.25,50.39,50.23,50.32,245771.0,50.25,50.39,50.23,50.32,245771.0
2023-04-04 13:30:00,50.32,50.34,50.21,50.26,220219.0,50.32,50.34,50.21,50.26,220219.0
2023-04-04 14:00:00,50.25,50.3,50.13,50.16,203485.0,50.25,50.3,50.13,50.16,203485.0
2023-04-04 14:30:00,50.16,50.2,50.0,50.01,448593.0,50.16,50.2,50.0,50.01,448593.0
2023-04-04 15:00:00,50.01,50.18,49.99,50.05,410706.0,50.01,50.18,49.99,50.05,410706.0
2023-04-04 15:30:00,50.05,50.11,50.0,50.06,1289812.0,50.05,50.11,50.0,50.06,1289812.0
2023-04-05 09:30:00,50.18,50.55,50.14,50.35,475939.0,50.18,50.55,50.14,50.35,475939.0
2023-04-05 10:00:00,50.38,50.71,50.31,50.59,358386.0,50.38,50.71,50.31,50.59,358386.0
2023-04-05 10:30:00,50.59,50.73,50.57,50.59,306059.0,50.59,50.73,50.57,50.59,306059.0
2023-04-05 11:00:00,50.59,50.8,50.57,50.77,346250.0,50.59,50.8,50.57,50.77,346250.0
2023-04-05 11:30:00,50.77,50.87,50.69,50.87,381640.0,50.77,50.87,50.69,50.87,381640.0
2023-04-05 12:00:00,50.87,50.87,50.6,50.63,187837.0,50.87,50.87,50.6,50.63,187837.0
2023-04-05 12:30:00,50.63,50.68,50.61,50.61,158655.0,50.63,50.68,50.61,50.61,158655.0
2023-04-05 13:00:00,50.61,50.65,50.49,50.55,193982.0,50.61,50.65,50.49,50.55,193982.0
2023-04-05 13:30:00,50.55,50.68,50.54,50.64,403059.0,50.55,50.68,50.54,50.64,403059.0
2023-04-05 14:00:00,50.63,50.74,50.62,50.73,505588.0,50.63,50.74,50.62,50.73,505588.0
2023-04-05 14:30:00,50.73,50.76,50.69,50.74,224690.0,50.73,50.76,50.69,50.74,224690.0
2023-04-05 15:00:00,50.73,50.75,50.62,50.64,409952.0,50.73,50.75,50.62,50.64,409952.0
2023-04-05 15:30:00,50.64,50.74,50.61,50.74,839949.0,50.64,50.74,50.61,50.74,839949.0
2023-04-06 09:30:00,50.8,50.8,50.35,50.41,721214.0,50.8,50.8,50.35,50.41,721214.0
2023-04-06 10:00:00,50.42,50.43,50.09,50.14,328663.0,50.42,50.43,50.09,50.14,328663.0
2023-04-06 10:30:00,50.14,50.26,50.12,50.19,315437.0,50.14,50.26,50.12,50.19,315437.0
2023-04-06 11:00:00,50.18,50.2,50.08,50.09,157780.0,50.18,50.2,50.08,50.09,157780.0
2023-04-06 11:30:00,50.09,50.11,50.02,50.04,314846.0,50.09,50.11,50.02,50.04,314846.0
2023-04-06 12:00:00,50.04,50.13,49.96,50.09,238209.0,50.04,50.13,49.96,50.09,238209.0
2023-04-06 12:30:00,50.09,50.22,50.09,50.2,232333.0,50.09,50.22,50.09,50.2,232333.0
2023-04-06 13:00:00,50.2,50.2,50.07,50.1,229364.0,50.2,50.2,50.07,50.1,229364.0
2023-04-06 13:30:00,50.11,50.11,49.98,49.98,237458.0,50.11,50.11,49.98,49.98,237458.0
2023-04-06 14:00:00,49.99,50.19,49.98,50.11,316258.0,49.99,50.19,49.98,50.11,316258.0
2023-04-06 14:30:00,50.11,50.19,50.07,50.14,504395.0,50.11,50.19,50.07,50.14,504395.0
2023-04-06 15:00:00,50.14,50.14,49.98,50.04,640631.0,50.14,50.14,49.98,50.04,640631.0
2023-04-06 15:30:00,50.03,50.2,49.74,50.1,1407603.0,50.03,50.2,49.74,50.1,1407603.0
2023-04-10 09:30:00,49.9,49.99,49.67,49.72,329482.0,49.9,49.99,49.67,49.72,329482.0
2023-04-10 10:00:00,49.73,50.03,49.72,49.98,244577.0,49.73,50.03,49.72,49.98,244577.0
2023-04-10 10:30:00,49.98,50.03,49.95,50.02,189992.0,49.98,50.03,49.95,50.02,189992.0
2023-04-10 11:00:00,50.02,50.08,49.99,50.03,129325.0,50.02,50.08,49.99,50.03,129325.0
2023-04-10 11:30:00,50.03,50.07,49.99,50.05,231464.0,50.03,50.07,49.99,50.05,231464.0
2023-04-10 12:00:00,50.05,50.06,49.97,50.0,236571.0,50.05,50.06,49.97,50.0,236571.0
2023-04-10 12:30:00,50.01,50.14,50.0,50.07,120580.0,50.01,50.14,50.0,50.07,120580.0
2023-04-10 13:00:00,50.06,50.11,50.05,50.07,169062.0,50.06,50.11,50.05,50.07,169062.0
2023-04-10 13:30:00,50.08,50.12,50.05,50.11,164602.0,50.08,50.12,50.05,50.11,164602.0
2023-04-10 14:00:00,50.11,50.15,50.05,50.07,179348.0,50.11,50.15,50.05,50.07,179348.0
2023-04-10 14:30:00,50.08,50.15,50.06,50.15,139561.0,50.08,50.15,50.06,50.15,139561.0
2023-04-10 15:00:00,50.15,50.2,50.08,50.13,179188.0,50.15,50.2,50.08,50.13,179188.0
2023-04-10 15:30:00,50.13,50.35,50.12,50.34,768352.0,50.13,50.35,50.12,50.34,768352.0
2023-04-11 09:30:00,50.46,50.84,50.44,50.74,442416.0,50.46,50.84,50.44,50.74,442416.0
2023-04-11 10:00:00,50.75,50.75,50.65,50.73,181503.0,50.75,50.75,50.65,50.73,181503.0
2023-04-11 10:30:00,50.73,50.8,50.67,50.78,279025.0,50.73,50.8,50.67,50.78,279025.0
2023-04-11 11:00:00,50.78,50.8,50.71,50.74,163847.0,50.78,50.8,50.71,50.74,163847.0
2023-04-11 11:30:00,50.73,50.84,50.73,50.75,155481.0,50.73,50.84,50.73,50.75,155481.0
2023-04-11 12:00:00,50.75,50.8,50.73,50.78,154304.0,50.75,50.8,50.73,50.78,154304.0
2023-04-11 12:30:00,50.78,50.79,50.72,50.74,151231.0,50.78,50.79,50.72,50.74,151231.0
2023-04-11 13:00:00,50.73,50.77,50.7,50.75,101794.0,50.73,50.77,50.7,50.75,101794.0
2023-04-11 13:30:00,50.75,50.76,50.7,50.75,106614.0,50.75,50.76,50.7,50.75,106614.0
2023-04-11 14:00:00,50.75,50.78,50.71,50.75,128239.0,50.75,50.78,50.71,50.75,128239.0
2023-04-11 14:30:00,50.75,50.78,50.68,50.7,107778.0,50.75,50.78,50.68,50.7,107778.0
2023-04-11 15:00:00,50.7,50.76,50.67,50.76,267203.0,50.7,50.76,50.67,50.76,267203.0
2023-04-11 15:30:00,50.76,50.86,50.69,50.74,1602071.0,50.76,50.86,50.69,50.74,1602071.0
2023-04-12 09:30:00,51.04,51.69,50.95,51.56,1204481.0,51.04,51.69,50.95,51.56,1204481.0
2023-04-12 10:00:00,51.56,51.64,51.45,51.52,579233.0,51.56,51.64,51.45,51.52,579233.0
2023-04-12 10:30:00,51.53,51.54,51.23,51.34,384171.0,51.53,51.54,51.23,51.34,384171.0
2023-04-12 11:00:00,51.35,51.38,51.18,51.35,437935.0,51.35,51.38,51.18,51.35,437935.0
2023-04-12 11:30:00,51.35,51.46,51.26,51.28,361859.0,51.35,51.46,51.26,51.28,361859.0
2023-04-12 12:00:00,51.28,51.42,51.2,51.37,265398.0,51.28,51.42,51.2,51.37,265398.0
2023-04-12 12:30:00,51.38,51.4,51.29,51.34,152770.0,51.38,51.4,51.29,51.34,152770.0
2023-04-12 13:00:00,51.34,51.45,51.32,51.43,139603.0,51.34,51.45,51.32,51.43,139603.0
2023-04-12 13:30:00,51.44,51.45,51.37,51.4,267288.0,51.44,51.45,51.37,51.4,267288.0
2023-04-12 14:00:00,51.4,51.44,51.24,51.25,334585.0,51.4,51.44,51.24,51.25,334585.0
2023-04-12 14:30:00,51.25,51.26,51.11,51.12,263308.0,51.25,51.26,51.11,51.12,263308.0
2023-04-12 15:00:00,51.12,51.15,50.99,51.0,242505.0,51.12,51.15,50.99,51.0,242505.0
2023-04-12 15:30:00,50.99,51.11,50.97,51.11,925616.0,50.99,51.11,50.97,51.11,925616.0
2023-04-13 09:30:00,51.3,51.39,51.2,51.24,288259.0,51.3,51.39,51.2,51.24,288259.0
2023-04-13 10:00:00,51.23,51.4,51.21,51.37,206128.0,51.23,51.4,51.21,51.37,206128.0
2023-04-13 10:30:00,51.37,51.38,51.28,51.33,184057.0,51.37,51.38,51.28,51.33,184057.0
2023-04-13 11:00:00,51.33,51.37,51.28,51.3,189875.0,51.33,51.37,51.28,51.3,189875.0
2023-04-13 11:30:00,51.3,51.44,51.28,51.42,259707.0,51.3,51.44,51.28,51.42,259707.0
2023-04-13 12:00:00,51.43,51.46,51.37,51.41,158998.0,51.43,51.46,51.37,51.41,158998.0
2023-04-13 12:30:00,51.42,51.49,51.38,51.47,161045.0,51.42,51.49,51.38,51.47,161045.0
2023-04-13 13:00:00,51.47,51.56,51.42,51.5,194908.0,51.47,51.56,51.42,51.5,194908.0
2023-04-13 13:30:00,51.5,51.6,51.48,51.57,185670.0,51.5,51.6,51.48,51.57,185670.0
2023-04-13 14:00:00,51.57,51.64,51.54,51.57,335037.0,51.57,51.64,51.54,51.57,335037.0
2023-04-13 14:30:00,51.57,51.64,51.57,51.64,245923.0,51.57,51.64,51.57,51.64,245923.0
2023-04-13 15:00:00,51.64,51.66,51.57,51.61,296760.0,51.64,51.66,51.57,51.61,296760.0
2023-04-13 15:30:00,51.61,51.76,51.48,51.5,1250675.0,51.61,51.76,51.48,51.5,1250675.0
2023-04-14 09:30:00,51.39,51.7,51.39,51.57,206776.0,51.39,51.7,51.39,51.57,206776.0
2023-04-14 10:00:00,51.56,51.79,51.49,51.57,317021.0,51.56,51.79,51.49,51.57,317021.0
2023-04-14 10:30:00,51.57,51.7,51.54,51.59,130132.0,51.57,51.7,51.54,51.59,130132.0
2023-04-14 11:00:00,51.59,51.64,51.55,51.59,151935.0,51.59,51.64,51.55,51.59,151935.0
2023-04-14 11:30:00,51.59,51.68,51.59,51.64,158289.0,51.59,51.68,51.59,51.64,158289.0
2023-04-14 12:00:00,51.64,51.65,51.55,51.61,232338.0,51.64,51.65,51.55,51.61,232338.0
2023-04-14 12:30:00,51.61,51.62,51.41,51.46,369119.0,51.61,51.62,51.41,51.46,369119.0
2023-04-14 13:00:00,51.47,51.56,51.44,51.46,550047.0,51.47,51.56,51.44,51.46,550047.0
2023-04-14 13:30:00,51.46,51.56,51.43,51.54,686816.0,51.46,51.56,51.43,51.54,686816.0
2023-04-14 14:00:00,51.54,51.64,51.46,51.59,422184.0,51.54,51.64,51.46,51.59,422184.0
2023-04-14 14:30:00,51.6,51.64,51.53,51.61,570797.0,51.6,51.64,51.53,51.61,570797.0
2023-04-14 15:00:00,51.6,51.68,51.53,51.68,530819.0,51.6,51.68,51.53,51.68,530819.0
2023-04-14 15:30:00,51.68,51.83,51.63,51.78,1142963.0,51.68,51.83,51.63,51.78,1142963.0
2023-04-17 09:30:00,51.98,52.21,51.78,52.01,569006.0,51.98,52.21,51.78,52.01,569006.0
2023-04-17 10:00:00,52.02,52.06,51.79,51.85,247224.0,52.02,52.06,51.79,51.85,247224.0
2023-04-17 10:30:00,51.86,51.9,51.64,51.68,261211.0,51.86,51.9,51.64,51.68,261211.0
2023-04-17 11:00:00,51.68,51.74,51.63,51.73,275330.0,51.68,51.74,51.63,51.73,275330.0
2023-04-17 11:30:00,51.73,51.73,51.59,51.66,259548.0,51.73,51.73,51.59,51.66,259548.0
2023-04-17 12:00:00,51.66,51.69,51.57,51.61,176897.0,51.66,51.69,51.57,51.61,176897.0
2023-04-17 12:30:00,51.61,51.63,51.55,51.6,134114.0,51.61,51.63,51.55,51.6,134114.0
2023-04-17 13:00:00,51.61,51.66,51.58,51.61,173302.0,51.61,51.66,51.58,51.61,173302.0
2023-04-17 13:30:00,51.61,51.69,51.56,51.59,145541.0,51.61,51.69,51.56,51.59,145541.0
2023-04-17 14:00:00,51.59,51.61,51.51,51.59,216769.0,51.59,51.61,51.51,51.59,216769.0
2023-04-17 14:30:00,51.59,51.74,51.57,51.73,225866.0,51.59,51.74,51.57,51.73,225866.0
2023-04-17 15:00:00,51.73,51.77,51.67,51.76,401366.0,51.73,51.77,51.67,51.76,401366.0
2023-04-17 15:30:00,51.76,51.78,51.66,51.74,1081010.0,51.76,51.78,51.66,51.74,1081010.0
2023-04-18 09:30:00,51.96,52.05,51.65,51.69,328914.0,51.96,52.05,51.65,51.69,328914.0
2023-04-18 10:00:00,51.68,51.87,51.65,51.71,274792.0,51.68,51.87,51.65,51.71,274792.0
2023-04-18 10:30:00,51.72,51.76,51.65,51.69,188527.0,51.72,51.76,51.65,51.69,188527.0
2023-04-18 11:00:00,51.7,51.73,51.43,51.53,373222.0,51.7,51.73,51.43,51.53,373222.0
2023-04-18 11:30:00,51.53,51.57,51.41,51.5,243656.0,51.53,51.57,51.41,51.5,243656.0
2023-04-18 12:00:00,51.51,51.67,51.5,51.66,248308.0,51.51,51.67,51.5,51.66,248308.0
2023-04-18 12:30:00,51.66,51.66,51.5,51.53,160067.0,51.66,51.66,51.5,51.53,160067.0
2023-04-18 13:00:00,51.52,51.58,51.49,51.52,124775.0,51.52,51.58,51.49,51.52,124775.0
2023-04-18 13:30:00,51.52,51.71,51.51,51.67,122259.0,51.52,51.71,51.51,51.67,122259.0
2023-04-18 14:00:00,51.66,51.75,51.65,51.72,225369.0,51.66,51.75,51.65,51.72,225369.0
2023-04-18 14:30:00,51.73,51.73,51.59,51.66,189357.0,51.73,51.73,51.59,51.66,189357.0
2023-04-18 15:00:00,51.66,51.71,51.64,51.69,249256.0,51.66,51.71,51.64,51.69,249256.0
2023-04-18 15:30:00,51.68,51.73,51.6,51.6,1037718.0,51.68,51.73,51.6,51.6,1037718.0
2023-04-19 09:30:00,52.25,52.68,52.06,52.63,966309.0,52.25,52.68,52.06,52.63,966309.0
2023-04-19 10:00:00,52.63,52.79,52.57,52.72,774342.0,52.63,52.79,52.57,52.72,774342.0
2023-04-19 10:30:00,52.72,52.75,52.52,52.52,456546.0,52.72,52.75,52.52,52.52,456546.0
2023-04-19 11:00:00,52.52,52.56,52.33,52.44,863564.0,52.52,52.56,52.33,52.44,863564.0
2023-04-19 11:30:00,52.44,52.59,52.39,52.52,477511.0,52.44,52.59,52.39,52.52,477511.0
2023-04-19 12:00:00,52.52,52.7,52.51,52.66,243816.0,52.52,52.7,52.51,52.66,243816.0
2023-04-19 12:30:00,52.66,52.7,52.52,52.6,358737.0,52.66,52.7,52.52,52.6,358737.0
2023-04-19 13:00:00,52.6,52.64,52.52,52.64,319652.0,52.6,52.64,52.52,52.64,319652.0
2023-04-19 13:30:00,52.64,52.79,52.64,52.77,268232.0,52.64,52.79,52.64,52.77,268232.0
2023-04-19 14:00:00,52.77,52.82,52.63,52.76,695197.0,52.77,52.82,52.63,52.76,695197.0
2023-04-19 14:30:00,52.77,52.82,52.67,52.77,710163.0,52.77,52.82,52.67,52.77,710163.0
2023-04-19 15:00:00,52.77,52.82,52.7,52.78,475508.0,52.77,52.82,52.7,52.78,475508.0
2023-04-19 15:30:00,52.78,52.92,52.69,52.9,1493854.0,52.78,52.92,52.69,52.9,1493854.0
2023-04-20 09:30:00,52.85,53.06,52.78,52.87,642456.0,52.85,53.06,52.78,52.87,642456.0
2023-04-20 10:00:00,52.88,53.08,52.81,53.05,402127.0,52.88,53.08,52.81,53.05,402127.0
2023-04-20 10:30:00,53.05,53.2,53.03,53.03,414641.0,53.05,53.2,53.03,53.03,414641.0
2023-04-20 11:00:00,53.03,53.06,52.83,52.9,493558.0,53.03,53.06,52.83,52.9,493558.0
2023-04-20 11:30:00,52.91,52.98,52.78,52.78,424176.0,52.91,52.98,52.78,52.78,424176.0
2023-04-20 12:00:00,52.78,52.84,52.71,52.82,1037873.0,52.78,52.84,52.71,52.82,1037873.0
2023-04-20 12:30:00,52.82,52.9,52.81,52.88,445237.0,52.82,52.9,52.81,52.88,445237.0
2023-04-20 13:00:00,52.88,52.88,52.72,52.74,459668.0,52.88,52.88,52.72,52.74,459668.0
2023-04-20 13:30:00,52.75,52.87,52.75,52.79,513862.0,52.75,52.87,52.75,52.79,513862.0
2023-04-20 14:00:00,52.8,52.8,52.63,52.64,1365782.0,52.8,52.8,52.63,52.64,1365782.0
2023-04-20 14:30:00,52.65,52.65,52.51,52.55,373976.0,52.65,52.65,52.51,52.55,373976.0
2023-04-20 15:00:00,52.55,52.59,52.47,52.48,529277.0,52.55,52.59,52.47,52.48,529277.0
2023-04-20 15:30:00,52.48,52.66,52.47,52.65,1307370.0,52.48,52.66,52.47,52.65,1307370.0
2023-04-21 09:30:00,53.05,53.21,52.71,52.8,862471.0,53.05,53.21,52.71,52.8,862471.0
2023-04-21 10:00:00,52.8,52.82,52.62,52.72,504816.0,52.8,52.82,52.62,52.72,504816.0
2023-04-21 10:30:00,52.73,52.79,52.53,52.55,561412.0,52.73,52.79,52.53,52.55,561412.0
2023-04-21 11:00:00,52.55,52.69,50.59,51.6,4446208.0,52.55,52.69,50.59,51.6,4446208.0
2023-04-21 11:30:00,51.6,51.79,51.0,51.63,2320587.0,51.6,51.79,51.0,51.63,2320587.0
2023-04-21 12:00:00,51.63,52.02,51.5,51.93,1116077.0,51.63,52.02,51.5,51.93,1116077.0
2023-04-21 12:30:00,51.93,52.05,51.7,51.94,725756.0,51.93,52.05,51.7,51.94,725756.0
2023-04-21 13:00:00,51.95,51.97,51.48,51.64,849519.0,51.95,51.97,51.48,51.64,849519.0
2023-04-21 13:30:00,51.64,51.69,50.64,51.13,1920234.0,51.64,51.69,50.64,51.13,1920234.0
2023-04-21 14:00:00,51.13,51.29,50.95,51.01,752855.0,51.13,51.29,50.95,51.01,752855.0
2023-04-21 14:30:00,51.01,51.28,50.89,51.07,1113187.0,51.01,51.28,50.89,51.07,1113187.0
2023-04-21 15:00:00,51.07,51.21,50.86,50.86,870186.0,51.07,51.21,50.86,50.86,870186.0
2023-04-21 15:30:00,50.87,51.12,50.77,51.12,2606884.0,50.87,51.12,50.77,51.12,2606884.0
2023-04-24 09:30:00,50.87,51.2,50.43,51.05,1203756.0,50.87,51.2,50.43,51.05,1203756.0
2023-04-24 10:00:00,51.06,51.31,50.92,51.23,1341481.0,51.06,51.31,50.92,51.23,1341481.0
2023-04-24 10:30:00,51.22,51.54,51.22,51.44,645748.0,51.22,51.54,51.22,51.44,645748.0
2023-04-24 11:00:00,51.44,51.45,51.27,51.34,442209.0,51.44,51.45,51.27,51.34,442209.0
2023-04-24 11:30:00,51.34,51.37,51.23,51.27,421807.0,51.34,51.37,51.23,51.27,421807.0
2023-04-24 12:00:00,51.27,51.38,51.24,51.37,168913.0,51.27,51.38,51.24,51.37,168913.0
2023-04-24 12:30:00,51.37,51.42,51.29,51.39,204613.0,51.37,51.42,51.29,51.39,204613.0
2023-04-24 13:00:00,51.39,51.4,51.26,51.28,179779.0,51.39,51.4,51.26,51.28,179779.0
2023-04-24 13:30:00,51.29,51.34,51.27,51.3,204237.0,51.29,51.34,51.27,51.3,204237.0
2023-04-24 14:00:00,51.31,51.33,51.13,51.16,289715.0,51.31,51.33,51.13,51.16,289715.0
2023-04-24 14:30:00,51.16,51.19,51.09,51.13,330555.0,51.16,51.19,51.09,51.13,330555.0
2023-04-24 15:00:00,51.13,51.21,51.12,51.2,481081.0,51.13,51.21,51.12,51.2,481081.0
2023-04-24 15:30:00,51.2,51.36,51.13,51.33,1661269.0,51.2,51.36,51.13,51.33,1661269.0
2023-04-25 09:30:00,51.45,51.78,51.44,51.52,1507226.0,51.45,51.78,51.44,51.52,1507226.0
2023-04-25 10:00:00,51.51,51.61,51.38,51.5,598172.0,51.51,51.61,51.38,51.5,598172.0
2023-04-25 10:30:00,51.5,51.56,51.38,51.48,653998.0,51.5,51.56,51.38,51.48,653998.0
2023-04-25 11:00:00,51.48,51.64,51.47,51.48,413610.0,51.48,51.64,51.47,51.48,413610.0
2023-04-25 11:30:00,51.49,51.49,51.29,51.33,760953.0,51.49,51.49,51.29,51.33,760953.0
2023-04-25 12:00:00,51.32,51.42,51.31,51.41,408074.0,51.32,51.42,51.31,51.41,408074.0
2023-04-25 12:30:00,51.41,51.54,51.37,51.5,709879.0,51.41,51.54,51.37,51.5,709879.0
2023-04-25 13:00:00,51.5,51.5,51.24,51.27,681703.0,51.5,51.5,51.24,51.27,681703.0
2023-04-25 13:30:00,51.26,51.41,51.2,51.22,1158304.0,51.26,51.41,51.2,51.22,1158304.0
2023-04-25 14:00:00,51.22,51.37,51.19,51.3,894663.0,51.22,51.37,51.19,51.3,894663.0
2023-04-25 14:30:00,51.3,51.33,51.19,51.23,556474.0,51.3,51.33,51.19,51.23,556474.0
2023-04-25 15:00:00,51.22,51.28,51.11,51.13,808465.0,51.22,51.28,51.11,51.13,808465.0
2023-04-25 15:30:00,51.13,51.2,50.97,51.14,1937822.0,51.13,51.2,50.97,51.14,1937822.0
2023-04-26 09:30:00,52.7,52.7,50.0,50.57,3075278.0,52.7,52.7,50.0,50.57,3075278.0
2023-04-26 10:00:00,50.57,51.11,50.21,50.84,1576526.0,50.57,51.11,50.21,50.84,1576526.0
2023-04-26 10:30:00,50.81,51.23,50.77,51.09,1303838.0,50.81,51.23,50.77,51.09,1303838.0
2023-04-26 11:00:00,51.09,51.54,51.07,51.42,827776.0,51.09,51.54,51.07,51.42,827776.0
2023-04-26 11:30:00,51.42,51.5,51.18,51.41,830783.0,51.42,51.5,51.18,51.41,830783.0
2023-04-26 12:00:00,51.41,51.5,51.33,51.5,832886.0,51.41,51.5,51.33,51.5,832886.0
2023-04-26 12:30:00,51.5,51.69,51.48,51.61,773533.0,51.5,51.69,51.48,51.61,773533.0
2023-04-26 13:00:00,51.61,51.63,51.13,51.32,1403962.0,51.61,51.63,51.13,51.32,1403962.0
2023-04-26 13:30:00,51.32,51.36,51.03,51.1,563022.0,51.32,51.36,51.03,51.1,563022.0
2023-04-26 14:00:00,51.08,51.1,50.98,50.99,392509.0,51.08,51.1,50.98,50.99,392509.0
2023-04-26 14:30:00,50.98,50.99,50.55,50.58,652648.0,50.98,50.99,50.55,50.58,652648.0
2023-04-26 15:00:00,50.59,50.86,50.56,50.8,1323324.0,50.59,50.86,50.56,50.8,1323324.0
2023-04-26 15:30:00,50.8,51.15,50.69,51.11,2394450.0,50.8,51.15,50.69,51.11,2394450.0
2023-04-27 09:30:00,50.9,51.12,50.64,51.02,598482.0,50.9,51.12,50.64,51.02,598482.0
2023-04-27 10:00:00,51.03,51.35,51.02,51.28,621655.0,51.03,51.35,51.02,51.28,621655.0
2023-04-27 10:30:00,51.28,51.45,51.22,51.41,372354.0,51.28,51.45,51.22,51.41,372354.0
2023-04-27 11:00:00,51.41,51.61,51.36,51.61,467227.0,51.41,51.61,51.36,51.61,467227.0
2023-04-27 11:30:00,51.62,51.75,51.54,51.68,498478.0,51.62,51.75,51.54,51.68,498478.0
2023-04-27 12:00:00,51.68,51.71,51.62,51.62,214660.0,51.68,51.71,51.62,51.62,214660.0
2023-04-27 12:30:00,51.63,51.7,51.57,51.66,205760.0,51.63,51.7,51.57,51.66,205760.0
2023-04-27 13:00:00,51.67,51.69,51.55,51.55,233394.0,51.67,51.69,51.55,51.55,233394.0
2023-04-27 13:30:00,51.55,51.72,51.54,51.69,228573.0,51.55,51.72,51.54,51.69,228573.0
2023-04-27 14:00:00,51.69,51.84,51.68,51.82,260590.0,51.69,51.84,51.68,51.82,260590.0
2023-04-27 14:30:00,51.82,51.93,51.82,51.93,328218.0,51.82,51.93,51.82,51.93,328218.0
2023-04-27 15:00:00,51.93,51.98,51.89,51.91,391153.0,51.93,51.98,51.89,51.91,391153.0
2023-04-27 15:30:00,51.9,52.07,51.86,52.03,2066685.0,51.9,52.07,51.86,52.03,2066685.0
2023-04-28 09:30:00,51.88,52.61,51.72,52.4,1516426.0,51.88,52.61,51.72,52.4,1516426.0
2023-04-28 10:00:00,52.41,52.8,52.39,52.77,805250.0,52.41,52.8,52.39,52.77,805250.0
2023-04-28 10:30:00,52.77,52.86,52.63,52.63,760022.0,52.77,52.86,52.63,52.63,760022.0
2023-04-28 11:00:00,52.63,52.66,52.47,52.5,556700.0,52.63,52.66,52.47,52.5,556700.0
2023-04-28 11:30:00,52.5,52.57,52.42,52.55,335140.0,52.5,52.57,52.42,52.55,335140.0
2023-04-28 12:00:00,52.55,52.76,52.52,52.73,294831.0,52.55,52.76,52.52,52.73,294831.0
2023-04-28 12:30:00,52.74,52.76,52.65,52.73,205056.0,52.74,52.76,52.65,52.73,205056.0
2023-04-28 13:00:00,52.73,52.76,52.6,52.68,358278.0,52.73,52.76,52.6,52.68,358278.0
2023-04-28 13:30:00,52.67,52.69,52.45,52.46,435214.0,52.67,52.69,52.45,52.46,435214.0
2023-04-28 14:00:00,52.46,52.5,52.2,52.27,889228.0,52.46,52.5,52.2,52.27,889228.0
2023-04-28 14:30:00,52.27,52.3,52.16,52.29,287423.0,52.27,52.3,52.16,52.29,287423.0
2023-04-28 15:00:00,52.29,52.3,52.09,52.1,628463.0,52.29,52.3,52.09,52.1,628463.0
2023-04-28 15:30:00,52.1,52.21,52.03,52.12,1992033.0,52.1,52.21,52.03,52.12,1992033.0
2023-05-01 09:30:00,52.2,52.8,52.08,52.58,787081.0,52.2,52.8,52.08,52.58,787081.0
2023-05-01 10:00:00,52.56,52.56,52.38,52.5,266137.0,52.56,52.56,52.38,52.5,266137.0
2023-05-01 10:30:00,52.5,52.61,52.47,52.6,240606.0,52.5,52.61,52.47,52.6,240606.0
2023-05-01 11:00:00,52.6,52.64,52.43,52.44,255251.0,52.6,52.64,52.43,52.44,255251.0
2023-05-01 11:30:00,52.43,52.52,52.4,52.52,201543.0,52.43,52.52,52.4,52.52,201543.0
2023-05-01 12:00:00,52.52,52.66,52.45,52.51,647646.0,52.52,52.66,52.45,52.51,647646.0
2023-05-01 12:30:00,52.52,52.7,52.5,52.68,204839.0,52.52,52.7,52.5,52.68,204839.0
2023-05-01 13:00:00,52.69,52.75,52.68,52.72,127909.0,52.69,52.75,52.68,52.72,127909.0
2023-05-01 13:30:00,52.72,52.8,52.67,52.8,184791.0,52.72,52.8,52.67,52.8,184791.0
2023-05-01 14:00:00,52.8,52.82,52.75,52.82,177905.0,52.8,52.82,52.75,52.82,177905.0
2023-05-01 14:30:00,52.82,52.83,52.69,52.8,227894.0,52.82,52.83,52.69,52.8,227894.0
2023-05-01 15:00:00,52.8,52.86,52.74,52.75,381064.0,52.8,52.86,52.74,52.75,381064.0
2023-05-01 15:30:00,52.75,52.84,52.65,52.81,1239801.0,52.75,52.84,52.65,52.81,1239801.0
2023-05-02 09:30:00,52.82,53.47,52.76,53.41,652429.0,52.82,53.47,52.76,53.41,652429.0
2023-05-02 10:00:00,53.41,53.44,52.97,53.0,544759.0,53.41,53.44,52.97,53.0,544759.0
2023-05-02 10:30:00,53.01,53.02,52.34,52.35,779762.0,53.01,53.02,52.34,52.35,779762.0
2023-05-02 11:00:00,52.36,52.5,52.24,52.43,407512.0,52.36,52.5,52.24,52.43,407512.0
2023-05-02 11:30:00,52.43,52.53,52.3,52.35,436249.0,52.43,52.53,52.3,52.35,436249.0
2023-05-02 12:00:00,52.36,52.54,52.31,52.54,183906.0,52.36,52.54,52.31,52.54,183906.0
2023-05-02 12:30:00,52.53,52.62,52.41,52.45,273876.0,52.53,52.62,52.41,52.45,273876.0
2023-05-02 13:00:00,52.46,52.51,52.38,52.43,155234.0,52.46,52.51,52.38,52.43,155234.0
2023-05-02 13:30:00,52.43,52.57,52.39,52.56,187915.0,52.43,52.57,52.39,52.56,187915.0
2023-05-02 14:00:00,52.56,52.75,52.5,52.74,271062.0,52.56,52.75,52.5,52.74,271062.0
2023-05-02 14:30:00,52.73,52.88,52.73,52.87,281304.0,52.73,52.88,52.73,52.87,281304.0
2023-05-02 15:00:00,52.86,52.95,52.81,52.91,410151.0,52.86,52.95,52.81,52.91,410151.0
2023-05-02 15:30:00,52.91,53.01,52.82,52.9,1223651.0,52.91,53.01,52.82,52.9,1223651.0
2023-05-03 09:30:00,53.13,53.48,52.98,53.12,651393.0,53.13,53.48,52.98,53.12,651393.0
2023-05-03 10:00:00,53.12,53.16,52.86,52.86,399940.0,53.12,53.16,52.86,52.86,399940.0
2023-05-03 10:30:00,52.86,52.97,52.85,52.95,251373.0,52.86,52.97,52.85,52.95,251373.0
2023-05-03 11:00:00,52.95,52.95,52.77,52.87,269101.0,52.95,52.95,52.77,52.87,269101.0
2023-05-03 11:30:00,52.87,52.99,52.86,52.94,394430.0,52.87,52.99,52.86,52.94,394430.0
2023-05-03 12:00:00,52.94,53.02,52.89,52.98,171850.0,52.94,53.02,52.89,52.98,171850.0
2023-05-03 12:30:00,52.98,53.08,52.96,53.04,209180.0,52.98,53.08,52.96,53.04,209180.0
2023-05-03 13:00:00,53.04,53.07,52.93,52.96,153717.0,53.04,53.07,52.93,52.96,153717.0
2023-05-03 13:30:00,52.96,52.97,52.84,52.91,195188.0,52.96,52.97,52.84,52.91,195188.0
2023-05-03 14:00:00,52.91,53.05,52.8,52.8,286673.0,52.91,53.05,52.8,52.8,286673.0
2023-05-03 14:30:00,52.8,52.88,52.58,52.84,468175.0,52.8,52.88,52.58,52.84,468175.0
2023-05-03 15:00:00,52.83,52.98,52.73,52.87,973391.0,52.83,52.98,52.73,52.87,973391.0
2023-05-03 15:30:00,52.86,52.88,52.66,52.69,947259.0,52.86,52.88,52.66,52.69,947259.0
2023-05-04 09:30:00,52.43,52.73,52.33,52.44,462353.0,52.43,52.73,52.33,52.44,462353.0
2023-05-04 10:00:00,52.42,52.78,52.35,52.72,504199.0,52.42,52.78,52.35,52.72,504199.0
2023-05-04 10:30:00,52.71,52.71,52.53,52.6,470880.0,52.71,52.71,52.53,52.6,470880.0
2023-05-04 11:00:00,52.6,52.63,52.31,52.41,544911.0,52.6,52.63,52.31,52.41,544911.0
2023-05-04 11:30:00,52.41,52.42,52.19,52.22,262501.0,52.41,52.42,52.19,52.22,262501.0
2023-05-04 12:00:00,52.21,52.3,52.14,52.27,200797.0,52.21,52.3,52.14,52.27,200797.0
2023-05-04 12:30:00,52.27,52.3,52.16,52.29,289899.0,52.27,52.3,52.16,52.29,289899.0
2023-05-04 13:00:00,52.29,52.37,52.25,52.28,334235.0,52.29,52.37,52.25,52.28,334235.0
2023-05-04 13:30:00,52.28,52.31,52.08,52.16,379007.0,52.28,52.31,52.08,52.16,379007.0
2023-05-04 14:00:00,52.17,52.29,52.15,52.2,362420.0,52.17,52.29,52.15,52.2,362420.0
2023-05-04 14:30:00,52.19,52.21,52.03,52.08,308227.0,52.19,52.21,52.03,52.08,308227.0
2023-05-04 15:00:00,52.08,52.21,51.98,52.02,317712.0,52.08,52.21,51.98,52.02,317712.0
2023-05-04 15:30:00,52.02,52.12,51.91,51.94,1265134.0,52.02,52.12,51.91,51.94,1265134.0
2023-05-05 09:30:00,52.05,52.12,51.43,51.53,697468.0,52.05,52.12,51.43,51.53,697468.0
2023-05-05 10:00:00,51.54,51.66,51.42,51.46,412067.0,51.54,51.66,51.42,51.46,412067.0
2023-05-05 10:30:00,51.47,51.6,51.36,51.48,497165.0,51.47,51.6,51.36,51.48,497165.0
2023-05-05 11:00:00,51.47,51.49,51.24,51.3,383637.0,51.47,51.49,51.24,51.3,383637.0
2023-05-05 11:30:00,51.31,51.37,51.15,51.15,542393.0,51.31,51.37,51.15,51.15,542393.0
2023-05-05 12:00:00,51.16,51.35,51.12,51.28,271743.0,51.16,51.35,51.12,51.28,271743.0
2023-05-05 12:30:00,51.28,51.39,51.27,51.39,170571.0,51.28,51.39,51.27,51.39,170571.0
2023-05-05 13:00:00,51.39,51.41,51.3,51.38,255987.0,51.39,51.41,51.3,51.38,255987.0
2023-05-05 13:30:00,51.39,51.5,51.35,51.48,245392.0,51.39,51.5,51.35,51.48,245392.0
2023-05-05 14:00:00,51.48,51.58,51.42,51.57,265218.0,51.48,51.58,51.42,51.57,265218.0
2023-05-05 14:30:00,51.58,51.63,51.48,51.61,403955.0,51.58,51.63,51.48,51.61,403955.0
2023-05-05 15:00:00,51.61,51.75,51.59,51.73,597276.0,51.61,51.75,51.59,51.73,597276.0
2023-05-05 15:30:00,51.73,51.74,51.48,51.55,1292756.0,51.73,51.74,51.48,51.55,1292756.0
2023-05-08 09:30:00,51.24,53.42,51.17,53.38,3169850.0,51.24,53.42,51.17,53.38,3169850.0
2023-05-08 10:00:00,53.39,53.4,52.93,53.18,1307400.0,53.39,53.4,52.93,53.18,1307400.0
2023-05-08 10:30:00,53.18,53.41,53.07,53.17,576719.0,53.18,53.41,53.07,53.17,576719.0
2023-05-08 11:00:00,53.18,53.38,53.1,53.37,346598.0,53.18,53.38,53.1,53.37,346598.0
2023-05-08 11:30:00,53.38,53.4,53.26,53.27,303406.0,53.38,53.4,53.26,53.27,303406.0
2023-05-08 12:00:00,53.26,53.36,53.16,53.35,423483.0,53.26,53.36,53.16,53.35,423483.0
2023-05-08 12:30:00,53.35,53.39,53.14,53.15,204788.0,53.35,53.39,53.14,53.15,204788.0
2023-05-08 13:00:00,53.15,53.22,53.08,53.11,221744.0,53.15,53.22,53.08,53.11,221744.0
2023-05-08 13:30:00,53.11,53.16,53.06,53.11,283698.0,53.11,53.16,53.06,53.11,283698.0
2023-05-08 14:00:00,53.1,53.14,52.94,53.12,248561.0,53.1,53.14,52.94,53.12,248561.0
2023-05-08 14:30:00,53.13,53.21,53.11,53.12,233733.0,53.13,53.21,53.11,53.12,233733.0
2023-05-08 15:00:00,53.12,53.12,52.99,53.04,326757.0,53.12,53.12,52.99,53.04,326757.0
2023-05-08 15:30:00,53.04,53.13,52.97,53.12,1231743.0,53.04,53.13,52.97,53.12,1231743.0
2023-05-09 09:30:00,53.14,53.29,52.75,53.25,599601.0,53.14,53.29,52.75,53.25,599601.0
2023-05-09 10:00:00,53.25,53.4,53.11,53.26,478435.0,53.25,53.4,53.11,53.26,478435.0
2023-05-09 10:30:00,53.26,53.41,53.16,53.35,651439.0,53.26,53.41,53.16,53.35,651439.0
2023-05-09 11:00:00,53.34,53.45,53.22,53.44,325217.0,53.34,53.45,53.22,53.44,325217.0
2023-05-09 11:30:00,53.44,53.52,53.38,53.43,333446.0,53.44,53.52,53.38,53.43,333446.0
2023-05-09 12:00:00,53.42,53.47,53.37,53.41,249015.0,53.42,53.47,53.37,53.41,249015.0
2023-05-09 12:30:00,53.41,53.41,53.27,53.31,195604.0,53.41,53.41,53.27,53.31,195604.0
2023-05-09 13:00:00,53.32,53.38,53.18,53.23,247588.0,53.32,53.38,53.18,53.23,247588.0
2023-05-09 13:30:00,53.23,53.37,53.2,53.35,252317.0,53.23,53.37,53.2,53.35,252317.0
2023-05-09 14:00:00,53.34,53.49,53.33,53.44,305878.0,53.34,53.49,53.33,53.44,305878.0
2023-05-09 14:30:00,53.43,53.46,53.26,53.3,266384.0,53.43,53.46,53.26,53.3,266384.0
2023-05-09 15:00:00,53.3,53.35,53.27,53.29,283348.0,53.3,53.35,53.27,53.29,283348.0
2023-05-09 15:30:00,53.29,53.32,53.06,53.08,1921637.0,53.29,53.32,53.06,53.08,1921637.0
2023-05-10 09:30:00,53.34,53.67,52.95,53.21,595131.0,53.34,53.67,52.95,53.21,595131.0
2023-05-10 10:00:00,53.23,53.3,53.07,53.1,223579.0,53.23,53.3,53.07,53.1,223579.0
2023-05-10 10:30:00,53.1,53.12,52.87,53.03,227907.0,53.1,53.12,52.87,53.03,227907.0
2023-05-10 11:00:00,53.03,53.18,53.0,53.14,143512.0,53.03,53.18,53.0,53.14,143512.0
2023-05-10 11:30:00,53.15,53.18,53.05,53.05,147084.0,53.15,53.18,53.05,53.05,147084.0
2023-05-10 12:00:00,53.05,53.08,52.99,53.08,227176.0,53.05,53.08,52.99,53.08,227176.0
2023-05-10 12:30:00,53.08,53.13,52.96,53.0,297175.0,53.08,53.13,52.96,53.0,297175.0
2023-05-10 13:00:00,53.0,53.03,52.82,52.87,216294.0,53.0,53.03,52.82,52.87,216294.0
2023-05-10 13:30:00,52.86,53.07,52.83,53.04,224861.0,52.86,53.07,52.83,53.04,224861.0
2023-05-10 14:00:00,53.04,53.12,53.02,53.1,190278.0,53.04,53.12,53.02,53.1,190278.0
2023-05-10 14:30:00,53.1,53.18,53.04,53.12,207153.0,53.1,53.18,53.04,53.12,207153.0
2023-05-10 15:00:00,53.12,53.26,53.09,53.23,265273.0,53.12,53.26,53.09,53.23,265273.0
2023-05-10 15:30:00,53.23,53.3,53.02,53.22,1047055.0,53.23,53.3,53.02,53.22,1047055.0
2023-05-11 09:30:00,53.16,53.46,53.12,53.14,309247.0,53.16,53.46,53.12,53.14,309247.0
2023-05-11 10:00:00,53.14,53.31,53.07,53.27,213315.0,53.14,53.31,53.07,53.27,213315.0
2023-05-11 10:30:00,53.27,53.44,53.24,53.44,353417.0,53.27,53.44,53.24,53.44,353417.0
2023-05-11 11:00:00,53.44,53.53,53.42,53.52,373800.0,53.44,53.53,53.42,53.52,373800.0
2023-05-11 11:30:00,53.52,53.64,53.44,53.6,501155.0,53.52,53.64,53.44,53.6,501155.0
2023-05-11 12:00:00,53.59,53.65,53.43,53.44,349734.0,53.59,53.65,53.43,53.44,349734.0
2023-05-11 12:30:00,53.45,53.47,53.31,53.31,744964.0,53.45,53.47,53.31,53.31,744964.0
2023-05-11 13:00:00,53.32,53.33,53.09,53.1,175976.0,53.32,53.33,53.09,53.1,175976.0
2023-05-11 13:30:00,53.1,53.17,52.99,53.15,135445.0,53.1,53.17,52.99,53.15,135445.0
2023-05-11 14:00:00,53.16,53.22,53.05,53.2,218364.0,53.16,53.22,53.05,53.2,218364.0
2023-05-11 14:30:00,53.2,53.35,53.15,53.31,198079.0,53.2,53.35,53.15,53.31,198079.0
2023-05-11 15:00:00,53.32,53.38,53.26,53.34,388112.0,53.32,53.38,53.26,53.34,388112.0
2023-05-11 15:30:00,53.35,53.4,53.23,53.39,938681.0,53.35,53.4,53.23,53.39,938681.0
2023-05-12 09:30:00,53.41,53.47,53.14,53.22,614650.0,53.41,53.47,53.14,53.22,614650.0
2023-05-12 10:00:00,53.19,53.3,53.0,53.12,329962.0,53.19,53.3,53.0,53.12,329962.0
2023-05-12 10:30:00,53.11,53.18,52.97,53.18,398455.0,53.11,53.18,52.97,53.18,398455.0
2023-05-12 11:00:00,53.18,53.21,53.04,53.08,639466.0,53.18,53.21,53.04,53.08,639466.0
2023-05-12 11:30:00,53.07,53.11,52.99,53.07,191496.0,53.07,53.11,52.99,53.07,191496.0
2023-05-12 12:00:00,53.08,53.21,53.04,53.21,217036.0,53.08,53.21,53.04,53.21,217036.0
2023-05-12 12:30:00,53.2,53.21,52.94,53.02,371380.0,53.2,53.21,52.94,53.02,371380.0
2023-05-12 13:00:00,53.01,53.11,52.99,53.06,134105.0,53.01,53.11,52.99,53.06,134105.0
2023-05-12 13:30:00,53.05,53.11,52.96,52.98,302278.0,53.05,53.11,52.96,52.98,302278.0
2023-05-12 14:00:00,52.97,53.11,52.95,53.09,285602.0,52.97,53.11,52.95,53.09,285602.0
2023-05-12 14:30:00,53.07,53.13,53.03,53.12,188740.0,53.07,53.13,53.03,53.12,188740.0
2023-05-12 15:00:00,53.12,53.22,53.07,53.16,528142.0,53.12,53.22,53.07,53.16,528142.0
2023-05-12 15:30:00,53.16,53.4,53.13,53.36,1032270.0,53.16,53.4,53.13,53.36,1032270.0
2023-05-15 09:30:00,53.37,53.71,53.37,53.68,543007.0,53.37,53.71,53.37,53.68,543007.0
2023-05-15 10:00:00,53.69,53.89,53.67,53.83,329179.0,53.69,53.89,53.67,53.83,329179.0
2023-05-15 10:30:00,53.83,53.97,53.8,53.91,397207.0,53.83,53.97,53.8,53.91,397207.0
2023-05-15 11:00:00,53.91,54.0,53.88,53.93,390102.0,53.91,54.0,53.88,53.93,390102.0
2023-05-15 11:30:00,53.93,53.93,53.79,53.82,304114.0,53.93,53.93,53.79,53.82,304114.0
2023-05-15 12:00:00,53.82,53.89,53.75,53.77,235171.0,53.82,53.89,53.75,53.77,235171.0
2023-05-15 12:30:00,53.76,53.93,53.71,53.93,221779.0,53.76,53.93,53.71,53.93,221779.0
2023-05-15 13:00:00,53.93,53.94,53.79,53.8,982052.0,53.93,53.94,53.79,53.8,982052.0
2023-05-15 13:30:00,53.8,53.82,53.63,53.73,285820.0,53.8,53.82,53.63,53.73,285820.0
2023-05-15 14:00:00,53.73,53.85,53.73,53.75,267713.0,53.73,53.85,53.73,53.75,267713.0
2023-05-15 14:30:00,53.75,53.87,53.74,53.84,650178.0,53.75,53.87,53.74,53.84,650178.0
2023-05-15 15:00:00,53.84,53.86,53.74,53.76,402418.0,53.84,53.86,53.74,53.76,402418.0
2023-05-15 15:30:00,53.76,53.77,53.61,53.7,1534425.0,53.76,53.77,53.61,53.7,1534425.0
2023-05-16 09:30:00,53.71,53.8,53.36,53.59,625184.0,53.71,53.8,53.36,53.59,625184.0
2023-05-16 10:00:00,53.59,53.84,53.51,53.83,406572.0,53.59,53.84,53.51,53.83,406572.0
2023-05-16 10:30:00,53.84,53.85,53.69,53.75,207147.0,53.84,53.85,53.69,53.75,207147.0
2023-05-16 11:00:00,53.76,53.87,53.69,53.77,274088.0,53.76,53.87,53.69,53.77,274088.0
2023-05-16 11:30:00,53.77,53.78,53.61,53.7,123556.0,53.77,53.78,53.61,53.7,123556.0
2023-05-16 12:00:00,53.71,53.79,53.67,53.78,116949.0,53.71,53.79,53.67,53.78,116949.0
2023-05-16 12:30:00,53.79,53.81,53.72,53.8,110062.0,53.79,53.81,53.72,53.8,110062.0
2023-05-16 13:00:00,53.8,53.82,53.75,53.81,59515.0,53.8,53.82,53.75,53.81,59515.0
2023-05-16 13:30:00,53.8,53.83,53.73,53.82,194972.0,53.8,53.83,53.73,53.82,194972.0
2023-05-16 14:00:00,53.82,53.87,53.75,53.86,363297.0,53.82,53.87,53.75,53.86,363297.0
2023-05-16 14:30:00,53.86,53.94,53.84,53.89,153949.0,53.86,53.94,53.84,53.89,153949.0
2023-05-16 15:00:00,53.89,53.94,53.86,53.91,265339.0,53.89,53.94,53.86,53.91,265339.0
2023-05-16 15:30:00,53.91,54.08,53.77,53.77,1167551.0,53.91,54.08,53.77,53.77,1167551.0
2023-05-17 09:30:00,53.93,54.04,53.18,53.34,523699.0,53.93,54.04,53.18,53.34,523699.0
2023-05-17 10:00:00,53.35,53.6,53.34,53.51,364068.0,53.35,53.6,53.34,53.51,364068.0
2023-05-17 10:30:00,53.52,53.6,53.28,53.33,348223.0,53.52,53.6,53.28,53.33,348223.0
2023-05-17 11:00:00,53.33,53.34,52.86,53.02,545044.0,53.33,53.34,52.86,53.02,545044.0
2023-05-17 11:30:00,53.03,53.32,53.0,53.32,291533.0,53.03,53.32,53.0,53.32,291533.0
2023-05-17 12:00:00,53.32,53.43,53.28,53.38,206075.0,53.32,53.43,53.28,53.38,206075.0
2023-05-17 12:30:00,53.38,53.58,53.37,53.56,315914.0,53.38,53.58,53.37,53.56,315914.0
2023-05-17 13:00:00,53.56,53.68,53.55,53.59,147414.0,53.56,53.68,53.55,53.59,147414.0
2023-05-17 13:30:00,53.59,53.73,53.59,53.68,221658.0,53.59,53.73,53.59,53.68,221658.0
2023-05-17 14:00:00,53.68,53.68,53.45,53.47,190270.0,53.68,53.68,53.45,53.47,190270.0
2023-05-17 14:30:00,53.47,53.52,53.46,53.46,256431.0,53.47,53.52,53.46,53.46,256431.0
2023-05-17 15:00:00,53.47,53.52,53.4,53.41,265951.0,53.47,53.52,53.4,53.41,265951.0
2023-05-17 15:30:00,53.41,53.44,53.33,53.41,941512.0,53.41,53.44,53.33,53.41,941512.0
2023-05-18 09:30:00,53.41,53.58,53.34,53.41,356827.0,53.41,53.58,53.34,53.41,356827.0
2023-05-18 10:00:00,53.41,53.54,53.37,53.46,596844.0,53.41,53.54,53.37,53.46,596844.0
2023-05-18 10:30:00,53.47,53.5,53.38,53.4,509238.0,53.47,53.5,53.38,53.4,509238.0
2023-05-18 11:00:00,53.4,53.48,53.36,53.36,200408.0,53.4,53.48,53.36,53.36,200408.0
2023-05-18 11:30:00,53.37,53.47,53.28,53.3,270152.0,53.37,53.47,53.28,53.3,270152.0
2023-05-18 12:00:00,53.3,53.35,53.21,53.3,257073.0,53.3,53.35,53.21,53.3,257073.0
2023-05-18 12:30:00,53.29,53.32,53.21,53.25,261968.0,53.29,53.32,53.21,53.25,261968.0
2023-05-18 13:00:00,53.24,53.35,53.24,53.27,154907.0,53.24,53.35,53.24,53.27,154907.0
2023-05-18 13:30:00,53.26,53.35,53.23,53.25,123692.0,53.26,53.35,53.23,53.25,123692.0
2023-05-18 14:00:00,53.25,53.41,53.23,53.37,144325.0,53.25,53.41,53.23,53.37,144325.0
2023-05-18 14:30:00,53.38,53.43,53.36,53.41,174665.0,53.38,53.43,53.36,53.41,174665.0
2023-05-18 15:00:00,53.41,53.53,53.39,53.49,259749.0,53.41,53.53,53.39,53.49,259749.0
2023-05-18 15:30:00,53.48,53.54,53.43,53.44,1715939.0,53.48,53.54,53.43,53.44,1715939.0
2023-05-19 09:30:00,53.53,53.78,53.35,53.64,387305.0,53.53,53.78,53.35,53.64,387305.0
2023-05-19 10:00:00,53.63,53.65,53.42,53.57,290320.0,53.63,53.65,53.42,53.57,290320.0
2023-05-19 10:30:00,53.57,53.65,53.52,53.61,238958.0,53.57,53.65,53.52,53.61,238958.0
2023-05-19 11:00:00,53.61,53.64,53.29,53.3,241654.0,53.61,53.64,53.29,53.3,241654.0
2023-05-19 11:30:00,53.3,53.52,53.18,53.47,298768.0,53.3,53.52,53.18,53.47,298768.0
2023-05-19 12:00:00,53.48,53.51,53.37,53.39,150881.0,53.48,53.51,53.37,53.39,150881.0
2023-05-19 12:30:00,53.38,53.43,53.3,53.39,160028.0,53.38,53.43,53.3,53.39,160028.0
2023-05-19 13:00:00,53.39,53.45,53.37,53.44,149231.0,53.39,53.45,53.37,53.44,149231.0
2023-05-19 13:30:00,53.43,53.53,53.35,53.36,190825.0,53.43,53.53,53.35,53.36,190825.0
2023-05-19 14:00:00,53.36,53.38,53.26,53.3,169907.0,53.36,53.38,53.26,53.3,169907.0
2023-05-19 14:30:00,53.3,53.41,53.27,53.39,166092.0,53.3,53.41,53.27,53.39,166092.0
2023-05-19 15:00:00,53.4,53.44,53.33,53.4,330333.0,53.4,53.44,53.33,53.4,330333.0
2023-05-19 15:30:00,53.4,53.67,53.36,53.64,1148124.0,53.4,53.67,53.36,53.64,1148124.0
2023-05-22 09:30:00,53.64,53.97,53.6,53.65,394400.0,53.64,53.97,53.6,53.65,394400.0
2023-05-22 10:00:00,53.65,54.0,53.64,53.99,365192.0,53.65,54.0,53.64,53.99,365192.0
2023-05-22 10:30:00,53.99,54.06,53.86,54.06,277361.0,53.99,54.06,53.86,54.06,277361.0
2023-05-22 11:00:00,54.06,54.17,54.04,54.06,238739.0,54.06,54.17,54.04,54.06,238739.0
2023-05-22 11:30:00,54.06,54.14,53.99,54.1,236753.0,54.06,54.14,53.99,54.1,236753.0
2023-05-22 12:00:00,54.1,54.15,54.04,54.07,222656.0,54.1,54.15,54.04,54.07,222656.0
2023-05-22 12:30:00,54.07,54.1,53.94,53.97,207689.0,54.07,54.1,53.94,53.97,207689.0
2023-05-22 13:00:00,53.97,54.01,53.88,53.96,173020.0,53.97,54.01,53.88,53.96,173020.0
2023-05-22 13:30:00,53.96,53.96,53.78,53.81,156344.0,53.96,53.96,53.78,53.81,156344.0
2023-05-22 14:00:00,53.8,53.9,53.8,53.89,140074.0,53.8,53.9,53.8,53.89,140074.0
2023-05-22 14:30:00,53.89,53.96,53.86,53.93,172618.0,53.89,53.96,53.86,53.93,172618.0
2023-05-22 15:00:00,53.93,53.97,53.68,53.73,259787.0,53.93,53.97,53.68,53.73,259787.0
2023-05-22 15:30:00,53.73,53.76,53.63,53.68,928524.0,53.73,53.76,53.63,53.68,928524.0
2023-05-23 09:30:00,53.26,53.58,53.19,53.38,427377.0,53.26,53.58,53.19,53.38,427377.0
2023-05-23 10:00:00,53.37,53.48,53.32,53.47,385657.0,53.37,53.48,53.32,53.47,385657.0
2023-05-23 10:30:00,53.47,53.48,53.17,53.19,340000.0,53.47,53.48,53.17,53.19,340000.0
2023-05-23 11:00:00,53.19,53.24,52.99,53.0,319015.0,53.19,53.24,52.99,53.0,319015.0
2023-05-23 11:30:00,53.0,53.0,52.51,52.53,524254.0,53.0,53.0,52.51,52.53,524254.0
2023-05-23 12:00:00,52.53,52.55,52.2,52.25,630101.0,52.53,52.55,52.2,52.25,630101.0
2023-05-23 12:30:00,52.25,52.36,52.05,52.07,532829.0,52.25,52.36,52.05,52.07,532829.0
2023-05-23 13:00:00,52.06,52.13,51.61,51.64,585531.0,52.06,52.13,51.61,51.64,585531.0
2023-05-23 13:30:00,51.63,51.83,51.54,51.78,628272.0,51.63,51.83,51.54,51.78,628272.0
2023-05-23 14:00:00,51.78,51.97,51.68,51.81,845930.0,51.78,51.97,51.68,51.81,845930.0
2023-05-23 14:30:00,51.82,51.85,51.71,51.75,344537.0,51.82,51.85,51.71,51.75,344537.0
2023-05-23 15:00:00,51.75,51.76,51.54,51.55,626790.0,51.75,51.76,51.54,51.55,626790.0
2023-05-23 15:30:00,51.55,51.65,51.38,51.51,1790963.0,51.55,51.65,51.38,51.51,1790963.0
2023-05-24 09:30:00,51.4,52.0,51.23,51.85,1673813.0,51.4,52.0,51.23,51.85,1673813.0
2023-05-24 10:00:00,51.86,52.2,51.79,52.18,843846.0,51.86,52.2,51.79,52.18,843846.0
2023-05-24 10:30:00,52.18,52.19,51.86,52.07,1139502.0,52.18,52.19,51.86,52.07,1139502.0
2023-05-24 11:00:00,52.07,52.31,52.01,52.04,472496.0,52.07,52.31,52.01,52.04,472496.0
2023-05-24 11:30:00,52.04,52.07,51.91,52.0,231029.0,52.04,52.07,51.91,52.0,231029.0
2023-05-24 12:00:00,51.99,52.06,51.9,51.96,256525.0,51.99,52.06,51.9,51.96,256525.0
2023-05-24 12:30:00,51.97,52.06,51.96,52.01,316721.0,51.97,52.06,51.96,52.01,316721.0
2023-05-24 13:00:00,52.02,52.24,51.99,52.08,1152824.0,52.02,52.24,51.99,52.08,1152824.0
2023-05-24 13:30:00,52.08,52.16,52.05,52.14,250715.0,52.08,52.16,52.05,52.14,250715.0
2023-05-24 14:00:00,52.14,52.18,51.99,52.01,286124.0,52.14,52.18,51.99,52.01,286124.0
2023-05-24 14:30:00,52.01,52.11,51.97,52.09,249323.0,52.01,52.11,51.97,52.09,249323.0
2023-05-24 15:00:00,52.09,52.21,52.01,52.09,404968.0,52.09,52.21,52.01,52.09,404968.0
2023-05-24 15:30:00,52.1,52.2,51.89,51.94,1211772.0,52.1,52.2,51.89,51.94,1211772.0
2023-05-25 09:30:00,51.96,51.96,51.33,51.57,839671.0,51.96,51.96,51.33,51.57,839671.0
2023-05-25 10:00:00,51.55,51.9,51.55,51.64,430868.0,51.55,51.9,51.55,51.64,430868.0
2023-05-25 10:30:00,51.65,51.8,51.51,51.71,473720.0,51.65,51.8,51.51,51.71,473720.0
2023-05-25 11:00:00,51.71,51.87,51.59,51.66,375530.0,51.71,51.87,51.59,51.66,375530.0
2023-05-25 11:30:00,51.66,51.73,51.64,51.68,364215.0,51.66,51.73,51.64,51.68,364215.0
2023-05-25 12:00:00,51.68,51.72,51.46,51.51,429964.0,51.68,51.72,51.46,51.51,429964.0
2023-05-25 12:30:00,51.52,51.54,51.39,51.45,362075.0,51.52,51.54,51.39,51.45,362075.0
2023-05-25 13:00:00,51.46,51.57,51.39,51.56,236871.0,51.46,51.57,51.39,51.56,236871.0
2023-05-25 13:30:00,51.57,51.67,51.51,51.66,241480.0,51.57,51.67,51.51,51.66,241480.0
2023-05-25 14:00:00,51.67,51.84,51.67,51.77,334786.0,51.67,51.84,51.67,51.77,334786.0
2023-05-25 14:30:00,51.77,51.79,51.61,51.65,206327.0,51.77,51.79,51.61,51.65,206327.0
2023-05-25 15:00:00,51.65,51.67,51.53,51.6,270443.0,51.65,51.67,51.53,51.6,270443.0
2023-05-25 15:30:00,51.6,51.68,51.49,51.54,903432.0,51.6,51.68,51.49,51.54,903432.0
2023-05-26 09:30:00,51.51,51.92,51.5,51.53,362646.0,51.51,51.92,51.5,51.53,362646.0
2023-05-26 10:00:00,51.52,51.58,51.3,51.5,468688.0,51.52,51.58,51.3,51.5,468688.0
2023-05-26 10:30:00,51.49,51.49,51.32,51.47,277188.0,51.49,51.49,51.32,51.47,277188.0
2023-05-26 11:00:00,51.47,51.53,51.3,51.36,270761.0,51.47,51.53,51.3,51.36,270761.0
2023-05-26 11:30:00,51.37,51.4,51.2,51.2,402504.0,51.37,51.4,51.2,51.2,402504.0
2023-05-26 12:00:00,51.2,51.22,50.99,51.18,683363.0,51.2,51.22,50.99,51.18,683363.0
2023-05-26 12:30:00,51.19,51.31,51.16,51.28,636104.0,51.19,51.31,51.16,51.28,636104.0
2023-05-26 13:00:00,51.29,51.34,51.03,51.16,318667.0,51.29,51.34,51.03,51.16,318667.0
2023-05-26 13:30:00,51.17,51.17,50.99,51.09,237037.0,51.17,51.17,50.99,51.09,237037.0
2023-05-26 14:00:00,51.09,51.09,50.93,51.0,284169.0,51.09,51.09,50.93,51.0,284169.0
2023-05-26 14:30:00,51.01,51.17,51.0,51.09,200105.0,51.01,51.17,51.0,51.09,200105.0
2023-05-26 15:00:00,51.09,51.16,51.04,51.05,290281.0,51.09,51.16,51.04,51.05,290281.0
2023-05-26 15:30:00,51.05,51.16,51.04,51.05,633116.0,51.05,51.16,51.04,51.05,633116.0
2023-05-30 09:30:00,51.22,51.53,50.97,51.44,533837.0,51.22,51.53,50.97,51.44,533837.0
2023-05-30 10:00:00,51.45,51.46,51.18,51.3,354515.0,51.45,51.46,51.18,51.3,354515.0
2023-05-30 10:30:00,51.3,51.4,51.17,51.17,447142.0,51.3,51.4,51.17,51.17,447142.0
2023-05-30 11:00:00,51.17,51.24,51.0,51.05,267560.0,51.17,51.24,51.0,51.05,267560.0
2023-05-30 11:30:00,51.06,51.12,51.01,51.02,344977.0,51.06,51.12,51.01,51.02,344977.0
2023-05-30 12:00:00,51.01,51.02,50.85,50.88,216094.0,51.01,51.02,50.85,50.88,216094.0
2023-05-30 12:30:00,50.87,51.0,50.79,50.88,200377.0,50.87,51.0,50.79,50.88,200377.0
2023-05-30 13:00:00,50.89,50.89,50.79,50.8,132434.0,50.89,50.89,50.79,50.8,132434.0
2023-05-30 13:30:00,50.8,50.86,50.75,50.86,151302.0,50.8,50.86,50.75,50.86,151302.0
2023-05-30 14:00:00,50.86,50.87,50.76,50.84,202411.0,50.86,50.87,50.76,50.84,202411.0
2023-05-30 14:30:00,50.84,50.93,50.74,50.76,254236.0,50.84,50.93,50.74,50.76,254236.0
2023-05-30 15:00:00,50.76,50.76,50.52,50.54,602336.0,50.76,50.76,50.52,50.54,602336.0
2023-05-30 15:30:00,50.55,50.62,50.4,50.51,1504425.0,50.55,50.62,50.4,50.51,1504425.0
2023-05-31 09:30:00,50.46,50.68,50.09,50.59,811487.0,50.46,50.68,50.09,50.59,811487.0
2023-05-31 10:00:00,50.59,50.86,50.49,50.74,529009.0,50.59,50.86,50.49,50.74,529009.0
2023-05-31 10:30:00,50.73,51.11,50.7,51.05,665086.0,50.73,51.11,50.7,51.05,665086.0
2023-05-31 11:00:00,51.05,51.11,50.86,50.91,661994.0,51.05,51.11,50.86,50.91,661994.0
2023-05-31 11:30:00,50.9,51.1,50.89,50.98,397061.0,50.9,51.1,50.89,50.98,397061.0
2023-05-31 12:00:00,50.98,51.15,50.94,51.15,437526.0,50.98,51.15,50.94,51.15,437526.0
2023-05-31 12:30:00,51.15,51.17,50.97,50.98,480700.0,51.15,51.17,50.97,50.98,480700.0
2023-05-31 13:00:00,50.98,51.06,50.96,51.05,320425.0,50.98,51.06,50.96,51.05,320425.0
2023-05-31 13:30:00,51.05,51.1,50.94,51.05,469811.0,51.05,51.1,50.94,51.05,469811.0
2023-05-31 14:00:00,51.05,51.36,51.02,51.32,581553.0,51.05,51.36,51.02,51.32,581553.0
2023-05-31 14:30:00,51.33,51.36,51.21,51.25,279084.0,51.33,51.36,51.21,51.25,279084.0
2023-05-31 15:00:00,51.26,51.42,51.25,51.39,304413.0,51.26,51.42,51.25,51.39,304413.0
2023-05-31 15:30:00,51.38,51.75,51.36,51.5,2767697.0,51.38,51.75,51.36,51.5,2767697.0
2023-06-01 09:30:00,51.3,51.49,50.98,51.02,483441.0,51.3,51.49,50.98,51.02,483441.0
2023-06-01 10:00:00,51.02,51.33,50.99,51.3,305568.0,51.02,51.33,50.99,51.3,305568.0
2023-06-01 10:30:00,51.3,51.45,51.28,51.42,320324.0,51.3,51.45,51.28,51.42,320324.0
2023-06-01 11:00:00,51.43,51.73,51.42,51.73,533211.0,51.43,51.73,51.42,51.73,533211.0
2023-06-01 11:30:00,51.72,51.74,51.55,51.65,378692.0,51.72,51.74,51.55,51.65,378692.0
2023-06-01 12:00:00,51.65,51.83,51.63,51.83,211696.0,51.65,51.83,51.63,51.83,211696.0
2023-06-01 12:30:00,51.84,51.84,51.72,51.74,206484.0,51.84,51.84,51.72,51.74,206484.0
2023-06-01 13:00:00,51.74,51.83,51.64,51.71,281703.0,51.74,51.83,51.64,51.71,281703.0
2023-06-01 13:30:00,51.71,51.74,51.63,51.72,235020.0,51.71,51.74,51.63,51.72,235020.0
2023-06-01 14:00:00,51.72,51.72,51.63,51.7,170926.0,51.72,51.72,51.63,51.7,170926.0
2023-06-01 14:30:00,51.7,51.78,51.67,51.77,212441.0,51.7,51.78,51.67,51.77,212441.0
2023-06-01 15:00:00,51.77,51.85,51.75,51.76,271899.0,51.77,51.85,51.75,51.76,271899.0
2023-06-01 15:30:00,51.76,51.76,51.49,51.5,1331147.0,51.76,51.76,51.49,51.5,1331147.0
2023-06-02 09:30:00,51.59,51.83,51.48,51.55,287880.0,51.59,51.83,51.48,51.55,287880.0
2023-06-02 10:00:00,51.55,51.8,51.53,51.66,237995.0,51.55,51.8,51.53,51.66,237995.0
2023-06-02 10:30:00,51.66,51.66,51.54,51.61,181863.0,51.66,51.66,51.54,51.61,181863.0
2023-06-02 11:00:00,51.63,51.7,51.54,51.61,153939.0,51.63,51.7,51.54,51.61,153939.0
2023-06-02 11:30:00,51.62,51.78,51.61,51.73,550113.0,51.62,51.78,51.61,51.73,550113.0
2023-06-02 12:00:00,51.73,51.73,51.49,51.55,179138.0,51.73,51.73,51.49,51.55,179138.0
2023-06-02 12:30:00,51.55,51.62,51.48,51.62,206722.0,51.55,51.62,51.48,51.62,206722.0
2023-06-02 13:00:00,51.62,51.62,51.52,51.58,174093.0,51.62,51.62,51.52,51.58,174093.0
2023-06-02 13:30:00,51.57,51.61,51.53,51.58,242152.0,51.57,51.61,51.53,51.58,242152.0
2023-06-02 14:00:00,51.58,51.78,51.57,51.76,194544.0,51.58,51.78,51.57,51.76,194544.0
2023-06-02 14:30:00,51.76,51.88,51.69,51.86,229297.0,51.76,51.88,51.69,51.86,229297.0
2023-06-02 15:00:00,51.87,51.94,51.82,51.84,277860.0,51.87,51.94,51.82,51.84,277860.0
2023-06-02 15:30:00,51.83,51.93,51.79,51.83,665502.0,51.83,51.93,51.79,51.83,665502.0
2023-06-05 09:30:00,51.96,52.15,51.54,51.91,431611.0,51.96,52.15,51.54,51.91,431611.0
2023-06-05 10:00:00,51.93,52.05,51.67,51.73,334107.0,51.93,52.05,51.67,51.73,334107.0
2023-06-05 10:30:00,51.72,51.74,51.46,51.47,325227.0,51.72,51.74,51.46,51.47,325227.0
2023-06-05 11:00:00,51.47,51.6,51.37,51.41,291003.0,51.47,51.6,51.37,51.41,291003.0
2023-06-05 11:30:00,51.41,51.54,51.27,51.49,522117.0,51.41,51.54,51.27,51.49,522117.0
2023-06-05 12:00:00,51.5,51.61,51.45,51.46,323296.0,51.5,51.61,51.45,51.46,323296.0
2023-06-05 12:30:00,51.47,51.53,51.45,51.52,198787.0,51.47,51.53,51.45,51.52,198787.0
2023-06-05 13:00:00,51.52,51.52,51.35,51.39,187265.0,51.52,51.52,51.35,51.39,187265.0
2023-06-05 13:30:00,51.38,51.49,51.34,51.44,216278.0,51.38,51.49,51.34,51.44,216278.0
2023-06-05 14:00:00,51.44,51.45,51.35,51.39,204767.0,51.44,51.45,51.35,51.39,204767.0
2023-06-05 14:30:00,51.4,51.41,51.23,51.3,220884.0,51.4,51.41,51.23,51.3,220884.0
2023-06-05 15:00:00,51.3,51.42,51.25,51.34,306073.0,51.3,51.42,51.25,51.34,306073.0
2023-06-05 15:30:00,51.34,51.44,51.33,51.41,934670.0,51.34,51.44,51.33,51.41,934670.0
2023-06-06 09:30:00,51.33,51.52,51.11,51.17,438118.0,51.33,51.52,51.11,51.17,438118.0
2023-06-06 10:00:00,51.18,51.32,50.95,50.99,260021.0,51.18,51.32,50.95,50.99,260021.0
2023-06-06 10:30:00,50.98,51.12,50.77,50.84,309493.0,50.98,51.12,50.77,50.84,309493.0
2023-06-06 11:00:00,50.84,50.89,50.65,50.71,457139.0,50.84,50.89,50.65,50.71,457139.0
2023-06-06 11:30:00,50.71,50.74,50.4,50.4,1532779.0,50.71,50.74,50.4,50.4,1532779.0
2023-06-06 12:00:00,50.41,50.53,50.34,50.39,1866348.0,50.41,50.53,50.34,50.39,1866348.0
2023-06-06 12:30:00,50.4,50.5,50.36,50.44,644875.0,50.4,50.5,50.36,50.44,644875.0
2023-06-06 13:00:00,50.44,50.59,50.43,50.48,1140391.0,50.44,50.59,50.43,50.48,1140391.0
2023-06-06 13:30:00,50.48,50.56,50.47,50.53,573422.0,50.48,50.56,50.47,50.53,573422.0
2023-06-06 14:00:00,50.53,50.58,50.41,50.56,317525.0,50.53,50.58,50.41,50.56,317525.0
2023-06-06 14:30:00,50.57,50.57,50.45,50.46,374897.0,50.57,50.57,50.45,50.46,374897.0
2023-06-06 15:00:00,50.47,50.59,50.44,50.53,439447.0,50.47,50.59,50.44,50.53,439447.0
2023-06-06 15:30:00,50.53,50.77,50.52,50.67,1751300.0,50.53,50.77,50.52,50.67,1751300.0
2023-06-07 09:30:00,50.58,50.84,50.45,50.53,544457.0,50.58,50.84,50.45,50.53,544457.0
2023-06-07 10:00:00,50.53,50.64,50.49,50.52,319428.0,50.53,50.64,50.49,50.52,319428.0
2023-06-07 10:30:00,50.51,50.64,50.44,50.62,317112.0,50.51,50.64,50.44,50.62,317112.0
2023-06-07 11:00:00,50.61,50.67,50.44,50.51,247924.0,50.61,50.67,50.44,50.51,247924.0
2023-06-07 11:30:00,50.5,50.56,50.43,50.54,299070.0,50.5,50.56,50.43,50.54,299070.0
2023-06-07 12:00:00,50.54,50.57,50.44,50.52,199659.0,50.54,50.57,50.44,50.52,199659.0
2023-06-07 12:30:00,50.52,50.69,50.49,50.58,272289.0,50.52,50.69,50.49,50.58,272289.0
2023-06-07 13:00:00,50.57,50.78,50.56,50.77,199945.0,50.57,50.78,50.56,50.77,199945.0
2023-06-07 13:30:00,50.76,50.79,50.71,50.75,166390.0,50.76,50.79,50.71,50.75,166390.0
2023-06-07 14:00:00,50.75,50.81,50.64,50.69,208296.0,50.75,50.81,50.64,50.69,208296.0
2023-06-07 14:30:00,50.69,50.76,50.6,50.73,229966.0,50.69,50.76,50.6,50.73,229966.0
2023-06-07 15:00:00,50.74,50.75,50.61,50.72,426958.0,50.74,50.75,50.61,50.72,426958.0
2023-06-07 15:30:00,50.72,50.84,50.67,50.69,1030466.0,50.72,50.84,50.67,50.69,1030466.0
2023-06-08 09:30:00,50.63,50.96,50.4,50.9,447397.0,50.63,50.96,50.4,50.9,447397.0
2023-06-08 10:00:00,50.91,51.04,50.77,51.02,236655.0,50.91,51.04,50.77,51.02,236655.0
2023-06-08 10:30:00,51.02,51.04,50.9,51.0,164145.0,51.02,51.04,50.9,51.0,164145.0
2023-06-08 11:00:00,51.0,51.04,50.81,50.86,123671.0,51.0,51.04,50.81,50.86,123671.0
2023-06-08 11:30:00,50.86,50.92,50.83,50.84,124830.0,50.86,50.92,50.83,50.84,124830.0
2023-06-08 12:00:00,50.83,50.94,50.74,50.93,122579.0,50.83,50.94,50.74,50.93,122579.0
2023-06-08 12:30:00,50.92,51.05,50.89,50.97,196044.0,50.92,51.05,50.89,50.97,196044.0
2023-06-08 13:00:00,50.98,50.99,50.84,50.86,95078.0,50.98,50.99,50.84,50.86,95078.0
2023-06-08 13:30:00,50.85,50.92,50.82,50.9,108755.0,50.85,50.92,50.82,50.9,108755.0
2023-06-08 14:00:00,50.89,51.01,50.88,50.95,117753.0,50.89,51.01,50.88,50.95,117753.0
2023-06-08 14:30:00,50.94,51.07,50.89,51.01,206703.0,50.94,51.07,50.89,51.01,206703.0
2023-06-08 15:00:00,51.01,51.12,51.0,51.05,195614.0,51.01,51.12,51.0,51.05,195614.0
2023-06-08 15:30:00,51.05,51.08,50.97,51.08,581545.0,51.05,51.08,50.97,51.08,581545.0
2023-06-09 09:30:00,51.13,51.33,50.91,51.24,546847.0,51.13,51.33,50.91,51.24,546847.0
2023-06-09 10:00:00,51.23,51.32,51.12,51.32,463274.0,51.23,51.32,51.12,51.32,463274.0
2023-06-09 10:30:00,51.32,51.5,51.29,51.5,301996.0,51.32,51.5,51.29,51.5,301996.0
2023-06-09 11:00:00,51.5,51.54,51.3,51.38,190410.0,51.5,51.54,51.3,51.38,190410.0
2023-06-09 11:30:00,51.39,51.44,51.31,51.36,181189.0,51.39,51.44,51.31,51.36,181189.0
2023-06-09 12:00:00,51.37,51.41,51.22,51.23,164456.0,51.37,51.41,51.22,51.23,164456.0
2023-06-09 12:30:00,51.23,51.3,51.18,51.29,95274.0,51.23,51.3,51.18,51.29,95274.0
2023-06-09 13:00:00,51.29,51.33,51.24,51.3,120655.0,51.29,51.33,51.24,51.3,120655.0
2023-06-09 13:30:00,51.3,51.36,51.24,51.3,224316.0,51.3,51.36,51.24,51.3,224316.0
2023-06-09 14:00:00,51.3,51.34,51.28,51.28,125841.0,51.3,51.34,51.28,51.28,125841.0
2023-06-09 14:30:00,51.29,51.3,51.23,51.26,274929.0,51.29,51.3,51.23,51.26,274929.0
2023-06-09 15:00:00,51.26,51.43,51.25,51.4,386119.0,51.26,51.43,51.25,51.4,386119.0
2023-06-09 15:30:00,51.4,51.4,51.28,51.28,674638.0,51.4,51.4,51.28,51.28,674638.0
2023-06-12 09:30:00,51.22,51.49,51.03,51.09,333798.0,51.22,51.49,51.03,51.09,333798.0
2023-06-12 10:00:00,51.1,51.1,50.84,51.0,221494.0,51.1,51.1,50.84,51.0,221494.0
2023-06-12 10:30:00,51.0,51.16,50.99,51.16,262320.0,51.0,51.16,50.99,51.16,262320.0
2023-06-12 11:00:00,51.16,51.2,50.98,51.1,209711.0,51.16,51.2,50.98,51.1,209711.0
2023-06-12 11:30:00,51.11,51.29,51.11,51.29,185079.0,51.11,51.29,51.11,51.29,185079.0
2023-06-12 12:00:00,51.28,51.35,51.24,51.27,185778.0,51.28,51.35,51.24,51.27,185778.0
2023-06-12 12:30:00,51.26,51.26,51.19,51.22,107404.0,51.26,51.26,51.19,51.22,107404.0
2023-06-12 13:00:00,51.22,51.23,51.1,51.11,153503.0,51.22,51.23,51.1,51.11,153503.0
2023-06-12 13:30:00,51.1,51.15,51.07,51.14,133041.0,51.1,51.15,51.07,51.14,133041.0
2023-06-12 14:00:00,51.15,51.16,51.09,51.11,130570.0,51.15,51.16,51.09,51.11,130570.0
2023-06-12 14:30:00,51.11,51.27,51.1,51.27,170542.0,51.11,51.27,51.1,51.27,170542.0
2023-06-12 15:00:00,51.27,51.36,51.26,51.33,168813.0,51.27,51.36,51.26,51.33,168813.0
2023-06-12 15:30:00,51.33,51.33,51.17,51.22,1004835.0,51.33,51.33,51.17,51.22,1004835.0
2023-06-13 09:30:00,51.05,51.35,50.93,51.28,261005.0,51.05,51.35,50.93,51.28,261005.0
2023-06-13 10:00:00,51.27,51.28,51.03,51.19,270573.0,51.27,51.28,51.03,51.19,270573.0
2023-06-13 10:30:00,51.19,51.28,51.16,51.18,274435.0,51.19,51.28,51.16,51.18,274435.0
2023-06-13 11:00:00,51.19,51.39,51.17,51.35,309260.0,51.19,51.39,51.17,51.35,309260.0
2023-06-13 11:30:00,51.35,51.36,51.26,51.27,156425.0,51.35,51.36,51.26,51.27,156425.0
2023-06-13 12:00:00,51.26,51.44,51.24,51.44,106200.0,51.26,51.44,51.24,51.44,106200.0
2023-06-13 12:30:00,51.44,51.45,51.35,51.4,88368.0,51.44,51.45,51.35,51.4,88368.0
2023-06-13 13:00:00,51.39,51.4,51.32,51.39,158177.0,51.39,51.4,51.32,51.39,158177.0
2023-06-13 13:30:00,51.38,51.44,51.35,51.38,151493.0,51.38,51.44,51.35,51.38,151493.0
2023-06-13 14:00:00,51.37,51.37,51.24,51.3,177169.0,51.37,51.37,51.24,51.3,177169.0
2023-06-13 14:30:00,51.29,51.3,51.2,51.23,112133.0,51.29,51.3,51.2,51.23,112133.0
2023-06-13 15:00:00,51.23,51.28,51.22,51.24,208619.0,51.23,51.28,51.22,51.24,208619.0
2023-06-13 15:30:00,51.23,51.32,51.13,51.17,1339819.0,51.23,51.32,51.13,51.17,1339819.0
2023-06-14 09:30:00,53.6,53.9,52.69,52.87,2356357.0,53.6,53.9,52.69,52.87,2356357.0
2023-06-14 10:00:00,52.87,53.32,52.76,53.31,1129019.0,52.87,53.32,52.76,53.31,1129019.0
2023-06-14 10:30:00,53.32,53.38,53.06,53.26,425135.0,53.32,53.38,53.06,53.26,425135.0
2023-06-14 11:00:00,53.27,53.61,53.2,53.43,333939.0,53.27,53.61,53.2,53.43,333939.0
2023-06-14 11:30:00,53.44,53.49,53.26,53.34,292574.0,53.44,53.49,53.26,53.34,292574.0
2023-06-14 12:00:00,53.34,53.34,53.18,53.23,425945.0,53.34,53.34,53.18,53.23,425945.0
2023-06-14 12:30:00,53.23,53.29,53.17,53.26,371721.0,53.23,53.29,53.17,53.26,371721.0
2023-06-14 13:00:00,53.26,53.42,53.17,53.35,370709.0,53.26,53.42,53.17,53.35,370709.0
2023-06-14 13:30:00,53.35,53.39,53.11,53.3,548954.0,53.35,53.39,53.11,53.3,548954.0
2023-06-14 14:00:00,53.3,53.37,53.12,53.31,284906.0,53.3,53.37,53.12,53.31,284906.0
2023-06-14 14:30:00,53.31,53.6,53.24,53.44,364228.0,53.31,53.6,53.24,53.44,364228.0
2023-06-14 15:00:00,53.44,53.56,53.4,53.41,373908.0,53.44,53.56,53.4,53.41,373908.0
2023-06-14 15:30:00,53.41,53.42,53.13,53.32,1046413.0,53.41,53.42,53.13,53.32,1046413.0
2023-06-15 09:30:00,53.23,53.61,52.91,53.6,772389.0,53.23,53.61,52.91,53.6,772389.0
2023-06-15 10:00:00,53.6,53.61,53.36,53.48,658710.0,53.6,53.61,53.36,53.48,658710.0
2023-06-15 10:30:00,53.49,53.5,53.26,53.4,283254.0,53.49,53.5,53.26,53.4,283254.0
2023-06-15 11:00:00,53.4,53.48,53.37,53.45,207426.0,53.4,53.48,53.37,53.45,207426.0
2023-06-15 11:30:00,53.45,53.55,53.38,53.51,191927.0,53.45,53.55,53.38,53.51,191927.0
2023-06-15 12:00:00,53.51,53.57,53.48,53.56,133966.0,53.51,53.57,53.48,53.56,133966.0
2023-06-15 12:30:00,53.55,53.58,53.44,53.46,184528.0,53.55,53.58,53.44,53.46,184528.0
2023-06-15 13:00:00,53.46,53.62,53.44,53.6,209516.0,53.46,53.62,53.44,53.6,209516.0
2023-06-15 13:30:00,53.59,53.61,53.49,53.57,193081.0,53.59,53.61,53.49,53.57,193081.0
2023-06-15 14:00:00,53.57,53.65,53.56,53.64,182387.0,53.57,53.65,53.56,53.64,182387.0
2023-06-15 14:30:00,53.64,53.97,53.63,53.95,300078.0,53.64,53.97,53.63,53.95,300078.0
2023-06-15 15:00:00,53.95,54.08,53.92,53.98,508752.0,53.95,54.08,53.92,53.98,508752.0
2023-06-15 15:30:00,53.99,54.09,53.93,54.0,1016383.0,53.99,54.09,53.93,54.0,1016383.0
2023-06-16 09:30:00,54.51,54.69,54.19,54.63,2124013.0,54.51,54.69,54.19,54.63,2124013.0
2023-06-16 10:00:00,54.63,54.69,54.49,54.55,540952.0,54.63,54.69,54.49,54.55,540952.0
2023-06-16 10:30:00,54.55,54.67,54.45,54.66,322257.0,54.55,54.67,54.45,54.66,322257.0
2023-06-16 11:00:00,54.66,54.67,54.41,54.47,262000.0,54.66,54.67,54.41,54.47,262000.0
2023-06-16 11:30:00,54.48,54.51,54.42,54.48,217967.0,54.48,54.51,54.42,54.48,217967.0
2023-06-16 12:00:00,54.48,54.49,54.3,54.37,186156.0,54.48,54.49,54.3,54.37,186156.0
2023-06-16 12:30:00,54.37,54.39,54.28,54.29,590940.0,54.37,54.39,54.28,54.29,590940.0
2023-06-16 13:00:00,54.29,54.29,54.16,54.23,233638.0,54.29,54.29,54.16,54.23,233638.0
2023-06-16 13:30:00,54.23,54.24,54.1,54.11,814603.0,54.23,54.24,54.1,54.11,814603.0
2023-06-16 14:00:00,54.11,54.18,54.04,54.18,231463.0,54.11,54.18,54.04,54.18,231463.0
2023-06-16 14:30:00,54.18,54.19,54.08,54.1,233568.0,54.18,54.19,54.08,54.1,233568.0
2023-06-16 15:00:00,54.1,54.17,54.06,54.09,312737.0,54.1,54.17,54.06,54.09,312737.0
2023-06-16 15:30:00,54.09,54.37,54.08,54.32,1347861.0,54.09,54.37,54.08,54.32,1347861.0
2023-06-20 09:30:00,53.79,53.97,53.55,53.78,461375.0,53.79,53.97,53.55,53.78,461375.0
2023-06-20 10:00:00,53.79,53.85,53.69,53.83,240594.0,53.79,53.85,53.69,53.83,240594.0
2023-06-20 10:30:00,53.82,53.92,53.78,53.84,219492.0,53.82,53.92,53.78,53.84,219492.0
2023-06-20 11:00:00,53.85,53.93,53.75,53.92,232320.0,53.85,53.93,53.75,53.92,232320.0
2023-06-20 11:30:00,53.93,54.02,53.87,54.0,266980.0,53.93,54.02,53.87,54.0,266980.0
2023-06-20 12:00:00,53.99,54.06,53.91,53.97,278123.0,53.99,54.06,53.91,53.97,278123.0
2023-06-20 12:30:00,53.97,54.13,53.92,54.12,220737.0,53.97,54.13,53.92,54.12,220737.0
2023-06-20 13:00:00,54.12,54.17,54.1,54.16,128656.0,54.12,54.17,54.1,54.16,128656.0
2023-06-20 13:30:00,54.15,54.23,54.14,54.16,196645.0,54.15,54.23,54.14,54.16,196645.0
2023-06-20 14:00:00,54.16,54.23,54.13,54.18,167209.0,54.16,54.23,54.13,54.18,167209.0
2023-06-20 14:30:00,54.17,54.21,54.13,54.18,162826.0,54.17,54.21,54.13,54.18,162826.0
2023-06-20 15:00:00,54.18,54.19,54.1,54.13,402508.0,54.18,54.19,54.1,54.13,402508.0
2023-06-20 15:30:00,54.13,54.14,53.94,54.03,1179215.0,54.13,54.14,53.94,54.03,1179215.0
2023-06-21 09:30:00,53.94,53.97,53.6,53.66,346344.0,53.94,53.97,53.6,53.66,346344.0
2023-06-21 10:00:00,53.67,53.78,53.58,53.67,194313.0,53.67,53.78,53.58,53.67,194313.0
2023-06-21 10:30:00,53.68,53.92,53.67,53.9,198409.0,53.68,53.92,53.67,53.9,198409.0
2023-06-21 11:00:00,53.91,53.94,53.79,53.87,167477.0,53.91,53.94,53.79,53.87,167477.0
2023-06-21 11:30:00,53.87,53.87,53.79,53.82,152403.0,53.87,53.87,53.79,53.82,152403.0
2023-06-21 12:00:00,53.82,53.97,53.81,53.97,199033.0,53.82,53.97,53.81,53.97,199033.0
2023-06-21 12:30:00,53.97,54.04,53.95,54.0,239232.0,53.97,54.04,53.95,54.0,239232.0
2023-06-21 13:00:00,54.0,54.06,53.93,53.98,134978.0,54.0,54.06,53.93,53.98,134978.0
2023-06-21 13:30:00,53.98,54.0,53.85,53.95,132227.0,53.98,54.0,53.85,53.95,132227.0
2023-06-21 14:00:00,53.96,54.07,53.95,54.05,153135.0,53.96,54.07,53.95,54.05,153135.0
2023-06-21 14:30:00,54.05,54.1,54.02,54.03,150977.0,54.05,54.1,54.02,54.03,150977.0
2023-06-21 15:00:00,54.03,54.1,54.0,54.03,203561.0,54.03,54.1,54.0,54.03,203561.0
2023-06-21 15:30:00,54.02,54.06,53.9,53.98,1385274.0,54.02,54.06,53.9,53.98,1385274.0
2023-06-22 09:30:00,54.13,54.44,54.0,54.39,393682.0,54.13,54.44,54.0,54.39,393682.0
2023-06-22 10:00:00,54.39,54.39,54.21,54.28,156134.0,54.39,54.39,54.21,54.28,156134.0
2023-06-22 10:30:00,54.28,54.3,54.12,54.27,196289.0,54.28,54.3,54.12,54.27,196289.0
2023-06-22 11:00:00,54.26,54.3,54.22,54.25,157164.0,54.26,54.3,54.22,54.25,157164.0
2023-06-22 11:30:00,54.25,54.27,54.15,54.18,167032.0,54.25,54.27,54.15,54.18,167032.0
2023-06-22 12:00:00,54.18,54.27,54.15,54.25,130189.0,54.18,54.27,54.15,54.25,130189.0
2023-06-22 12:30:00,54.25,54.34,54.22,54.34,129079.0,54.25,54.34,54.22,54.34,129079.0
2023-06-22 13:00:00,54.34,54.34,54.23,54.3,149082.0,54.34,54.34,54.23,54.3,149082.0
2023-06-22 13:30:00,54.31,54.46,54.29,54.46,98589.0,54.31,54.46,54.29,54.46,98589.0
2023-06-22 14:00:00,54.46,54.55,54.44,54.55,134604.0,54.46,54.55,54.44,54.55,134604.0
2023-06-22 14:30:00,54.55,54.61,54.54,54.58,129906.0,54.55,54.61,54.54,54.58,129906.0
2023-06-22 15:00:00,54.58,54.59,54.5,54.51,300468.0,54.58,54.59,54.5,54.51,300468.0
2023-06-22 15:30:00,54.51,54.66,54.46,54.64,597736.0,54.51,54.66,54.46,54.64,597736.0
2023-06-23 09:30:00,54.5,54.62,54.18,54.59,270062.0,54.5,54.62,54.18,54.59,270062.0
2023-06-23 10:00:00,54.59,54.75,54.52,54.69,225723.0,54.59,54.75,54.52,54.69,225723.0
2023-06-23 10:30:00,54.69,54.71,54.55,54.62,223404.0,54.69,54.71,54.55,54.62,223404.0
2023-06-23 11:00:00,54.62,54.64,54.45,54.51,360837.0,54.62,54.64,54.45,54.51,360837.0
2023-06-23 11:30:00,54.5,54.59,54.45,54.48,191292.0,54.5,54.59,54.45,54.48,191292.0
2023-06-23 12:00:00,54.48,54.55,54.42,54.53,164311.0,54.48,54.55,54.42,54.53,164311.0
2023-06-23 12:30:00,54.54,54.56,54.48,54.52,100549.0,54.54,54.56,54.48,54.52,100549.0
2023-06-23 13:00:00,54.52,54.53,54.39,54.44,151726.0,54.52,54.53,54.39,54.44,151726.0
2023-06-23 13:30:00,54.44,54.47,54.41,54.43,154702.0,54.44,54.47,54.41,54.43,154702.0
2023-06-23 14:00:00,54.44,54.49,54.37,54.37,205875.0,54.44,54.49,54.37,54.37,205875.0
2023-06-23 14:30:00,54.37,54.41,54.27,54.32,168720.0,54.37,54.41,54.27,54.32,168720.0
2023-06-23 15:00:00,54.32,54.34,54.23,54.27,383624.0,54.32,54.34,54.23,54.27,383624.0
2023-06-23 15:30:00,54.27,54.28,53.85,53.97,2307228.0,54.27,54.28,53.85,53.97,2307228.0
2023-06-26 09:30:00,53.92,53.97,53.36,53.41,351584.0,53.92,53.97,53.36,53.41,351584.0
2023-06-26 10:00:00,53.41,53.54,53.2,53.53,603287.0,53.41,53.54,53.2,53.53,603287.0
2023-06-26 10:30:00,53.53,53.77,53.5,53.69,286589.0,53.53,53.77,53.5,53.69,286589.0
2023-06-26 11:00:00,53.68,53.82,53.66,53.74,171764.0,53.68,53.82,53.66,53.74,171764.0
2023-06-26 11:30:00,53.75,53.77,53.67,53.76,168446.0,53.75,53.77,53.67,53.76,168446.0
2023-06-26 12:00:00,53.77,53.95,53.77,53.91,174985.0,53.77,53.95,53.77,53.91,174985.0
2023-06-26 12:30:00,53.91,53.93,53.79,53.83,137556.0,53.91,53.93,53.79,53.83,137556.0
2023-06-26 13:00:00,53.83,53.92,53.8,53.84,102462.0,53.83,53.92,53.8,53.84,102462.0
2023-06-26 13:30:00,53.84,53.86,53.65,53.65,156781.0,53.84,53.86,53.65,53.65,156781.0
2023-06-26 14:00:00,53.65,53.69,53.52,53.58,252170.0,53.65,53.69,53.52,53.58,252170.0
2023-06-26 14:30:00,53.59,53.66,53.58,53.63,251950.0,53.59,53.66,53.58,53.63,251950.0
2023-06-26 15:00:00,53.63,53.67,53.59,53.63,304489.0,53.63,53.67,53.59,53.63,304489.0
2023-06-26 15:30:00,53.64,53.67,53.46,53.49,1303364.0,53.64,53.67,53.46,53.49,1303364.0
2023-06-27 09:30:00,53.5,53.69,53.21,53.24,328468.0,53.5,53.69,53.21,53.24,328468.0
2023-06-27 10:00:00,53.24,53.27,53.03,53.18,262785.0,53.24,53.27,53.03,53.18,262785.0
2023-06-27 10:30:00,53.18,53.27,53.15,53.26,241792.0,53.18,53.27,53.15,53.26,241792.0
2023-06-27 11:00:00,53.26,53.28,53.15,53.25,185491.0,53.26,53.28,53.15,53.25,185491.0
2023-06-27 11:30:00,53.26,53.45,53.25,53.41,131339.0,53.26,53.45,53.25,53.41,131339.0
2023-06-27 12:00:00,53.42,53.48,53.38,53.47,124311.0,53.42,53.48,53.38,53.47,124311.0
2023-06-27 12:30:00,53.47,53.48,53.38,53.4,224059.0,53.47,53.48,53.38,53.4,224059.0
2023-06-27 13:00:00,53.4,53.47,53.36,53.4,163886.0,53.4,53.47,53.36,53.4,163886.0
2023-06-27 13:30:00,53.41,53.45,53.38,53.41,209729.0,53.41,53.45,53.38,53.41,209729.0
2023-06-27 14:00:00,53.41,53.6,53.39,53.6,306153.0,53.41,53.6,53.39,53.6,306153.0
2023-06-27 14:30:00,53.59,53.62,53.5,53.53,352745.0,53.59,53.62,53.5,53.53,352745.0
2023-06-27 15:00:00,53.52,53.57,53.48,53.53,269612.0,53.52,53.57,53.48,53.53,269612.0
2023-06-27 15:30:00,53.53,53.61,53.48,53.48,760446.0,53.53,53.61,53.48,53.48,760446.0
2023-06-28 09:30:00,53.58,53.78,53.49,53.77,298456.0,53.58,53.78,53.49,53.77,298456.0
2023-06-28 10:00:00,53.77,53.92,53.72,53.73,335194.0,53.77,53.92,53.72,53.73,335194.0
2023-06-28 10:30:00,53.73,53.86,53.68,53.71,173078.0,53.73,53.86,53.68,53.71,173078.0
2023-06-28 11:00:00,53.71,53.78,53.67,53.77,186535.0,53.71,53.78,53.67,53.77,186535.0
2023-06-28 11:30:00,53.77,53.79,53.69,53.73,145859.0,53.77,53.79,53.69,53.73,145859.0
2023-06-28 12:00:00,53.73,53.88,53.73,53.79,158286.0,53.73,53.88,53.73,53.79,158286.0
2023-06-28 12:30:00,53.8,53.8,53.56,53.58,165294.0,53.8,53.8,53.56,53.58,165294.0
2023-06-28 13:00:00,53.57,53.62,53.51,53.59,98149.0,53.57,53.62,53.51,53.59,98149.0
2023-06-28 13:30:00,53.59,53.59,53.48,53.53,88981.0,53.59,53.59,53.48,53.53,88981.0
2023-06-28 14:00:00,53.54,53.56,53.43,53.47,232889.0,53.54,53.56,53.43,53.47,232889.0
2023-06-28 14:30:00,53.47,53.47,53.34,53.4,260052.0,53.47,53.47,53.34,53.4,260052.0
2023-06-28 15:00:00,53.4,53.54,53.4,53.5,191266.0,53.4,53.54,53.4,53.5,191266.0
2023-06-28 15:30:00,53.5,53.53,53.38,53.48,1071112.0,53.5,53.53,53.38,53.48,1071112.0
2023-06-29 09:30:00,53.32,53.51,53.17,53.5,338170.0,53.32,53.51,53.17,53.5,338170.0
2023-06-29 10:00:00,53.51,53.66,53.41,53.61,380079.0,53.51,53.66,53.41,53.61,380079.0
2023-06-29 10:30:00,53.6,53.61,53.48,53.55,224299.0,53.6,53.61,53.48,53.55,224299.0
2023-06-29 11:00:00,53.55,53.69,53.54,53.67,220961.0,53.55,53.69,53.54,53.67,220961.0
2023-06-29 11:30:00,53.68,53.72,53.5,53.55,212901.0,53.68,53.72,53.5,53.55,212901.0
2023-06-29 12:00:00,53.55,53.59,53.48,53.51,213509.0,53.55,53.59,53.48,53.51,213509.0
2023-06-29 12:30:00,53.52,53.59,53.44,53.46,178007.0,53.52,53.59,53.44,53.46,178007.0
2023-06-29 13:00:00,53.45,53.45,53.39,53.44,166726.0,53.45,53.45,53.39,53.44,166726.0
2023-06-29 13:30:00,53.44,53.44,53.29,53.3,217008.0,53.44,53.44,53.29,53.3,217008.0
2023-06-29 14:00:00,53.29,53.3,53.14,53.16,619139.0,53.29,53.3,53.14,53.16,619139.0
2023-06-29 14:30:00,53.16,53.28,53.13,53.27,439318.0,53.16,53.28,53.13,53.27,439318.0
2023-06-29 15:00:00,53.27,53.44,53.26,53.41,295417.0,53.27,53.44,53.26,53.41,295417.0
2023-06-29 15:30:00,53.41,53.44,53.26,53.29,1399015.0,53.41,53.44,53.26,53.29,1399015.0
2023-06-30 09:30:00,53.79,54.45,53.65,54.12,533718.0,53.79,54.45,53.65,54.12,533718.0
2023-06-30 10:00:00,54.12,54.16,53.91,53.94,288796.0,54.12,54.16,53.91,53.94,288796.0
2023-06-30 10:30:00,53.93,54.02,53.84,53.99,387556.0,53.93,54.02,53.84,53.99,387556.0
2023-06-30 11:00:00,53.99,54.22,53.94,54.09,396286.0,53.99,54.22,53.94,54.09,396286.0
2023-06-30 11:30:00,54.09,54.09,53.91,53.99,175746.0,54.09,54.09,53.91,53.99,175746.0
2023-06-30 12:00:00,53.99,54.19,53.99,54.16,139456.0,53.99,54.19,53.99,54.16,139456.0
2023-06-30 12:30:00,54.16,54.21,54.1,54.2,137599.0,54.16,54.21,54.1,54.2,137599.0
2023-06-30 13:00:00,54.19,54.22,54.11,54.13,123528.0,54.19,54.22,54.11,54.13,123528.0
2023-06-30 13:30:00,54.12,54.16,54.07,54.16,241368.0,54.12,54.16,54.07,54.16,241368.0
2023-06-30 14:00:00,54.16,54.17,54.09,54.14,313466.0,54.16,54.17,54.09,54.14,313466.0
2023-06-30 14:30:00,54.14,54.2,54.11,54.17,316649.0,54.14,54.2,54.11,54.17,316649.0
2023-06-30 15:00:00,54.18,54.3,54.12,54.29,283112.0,54.18,54.3,54.12,54.29,283112.0
2023-06-30 15:30:00,54.28,54.29,54.05,54.06,1116721.0,54.28,54.29,54.05,54.06,1116721.0
2023-07-03 09:30:00,53.72,53.81,53.08,53.41,453683.0,53.72,53.81,53.08,53.41,453683.0
2023-07-03 10:00:00,53.41,53.5,53.2,53.38,248186.0,53.41,53.5,53.2,53.38,248186.0
2023-07-03 10:30:00,53.38,53.53,53.31,53.45,201852.0,53.38,53.53,53.31,53.45,201852.0
2023-07-03 11:00:00,53.45,53.5,53.4,53.43,172764.0,53.45,53.5,53.4,53.43,172764.0
2023-07-03 11:30:00,53.44,53.44,53.34,53.38,174664.0,53.44,53.44,53.34,53.38,174664.0
2023-07-03 12:00:00,53.37,53.41,53.29,53.4,169766.0,53.37,53.41,53.29,53.4,169766.0
2023-07-03 12:30:00,53.39,53.58,53.37,53.49,508601.0,53.39,53.58,53.37,53.49,508601.0
2023-07-05 09:30:00,53.1,53.28,52.76,53.13,519077.0,53.1,53.28,52.76,53.13,519077.0
2023-07-05 10:00:00,53.14,53.15,52.84,52.86,258343.0,53.14,53.15,52.84,52.86,258343.0
2023-07-05 10:30:00,52.87,52.9,52.76,52.8,236126.0,52.87,52.9,52.76,52.8,236126.0
2023-07-05 11:00:00,52.8,52.83,52.71,52.82,219774.0,52.8,52.83,52.71,52.82,219774.0
2023-07-05 11:30:00,52.83,52.85,52.71,52.73,334374.0,52.83,52.85,52.71,52.73,334374.0
2023-07-05 12:00:00,52.73,52.9,52.68,52.86,258619.0,52.73,52.9,52.68,52.86,258619.0
2023-07-05 12:30:00,52.86,52.9,52.79,52.83,276942.0,52.86,52.9,52.79,52.83,276942.0
2023-07-05 13:00:00,52.82,52.95,52.82,52.91,1783051.0,52.82,52.95,52.82,52.91,1783051.0
2023-07-05 13:30:00,52.91,52.98,52.91,52.95,146862.0,52.91,52.98,52.91,52.95,146862.0
2023-07-05 14:00:00,52.94,53.04,52.91,52.96,658247.0,52.94,53.04,52.91,52.96,658247.0
2023-07-05 14:30:00,52.96,53.08,52.95,53.08,180639.0,52.96,53.08,52.95,53.08,180639.0
2023-07-05 15:00:00,53.08,53.21,53.04,53.21,794256.0,53.08,53.21,53.04,53.21,794256.0
2023-07-05 15:30:00,53.21,53.26,53.14,53.25,1047128.0,53.21,53.26,53.14,53.25,1047128.0
2023-07-06 09:30:00,52.98,53.1,52.78,53.04,385618.0,52.98,53.1,52.78,53.04,385618.0
2023-07-06 10:00:00,53.01,53.01,52.66,52.77,218532.0,53.01,53.01,52.66,52.77,218532.0
2023-07-06 10:30:00,52.77,52.88,52.72,52.84,221042.0,52.77,52.88,52.72,52.84,221042.0
2023-07-06 11:00:00,52.85,52.87,52.75,52.82,201878.0,52.85,52.87,52.75,52.82,201878.0
2023-07-06 11:30:00,52.81,52.89,52.78,52.89,157853.0,52.81,52.89,52.78,52.89,157853.0
2023-07-06 12:00:00,52.89,52.99,52.86,52.95,106647.0,52.89,52.99,52.86,52.95,106647.0
2023-07-06 12:30:00,52.95,52.98,52.93,52.98,70307.0,52.95,52.98,52.93,52.98,70307.0
2023-07-06 13:00:00,52.98,53.03,52.92,53.02,126307.0,52.98,53.03,52.92,53.02,126307.0
2023-07-06 13:30:00,53.01,53.01,52.92,52.98,142863.0,53.01,53.01,52.92,52.98,142863.0
2023-07-06 14:00:00,52.97,52.99,52.87,52.9,151338.0,52.97,52.99,52.87,52.9,151338.0
2023-07-06 14:30:00,52.9,53.03,52.89,53.01,196624.0,52.9,53.03,52.89,53.01,196624.0
2023-07-06 15:00:00,53.01,53.03,52.97,52.98,433967.0,53.01,53.03,52.97,52.98,433967.0
2023-07-06 15:30:00,52.99,52.99,52.87,52.88,503961.0,52.99,52.99,52.87,52.88,503961.0
2023-07-07 09:30:00,52.65,52.88,52.5,52.84,396911.0,52.65,52.88,52.5,52.84,396911.0
2023-07-07 10:00:00,52.85,52.91,52.72,52.91,221574.0,52.85,52.91,52.72,52.91,221574.0
2023-07-07 10:30:00,52.91,52.92,52.68,52.73,202552.0,52.91,52.92,52.68,52.73,202552.0
2023-07-07 11:00:00,52.75,52.76,52.29,52.33,366722.0,52.75,52.76,52.29,52.33,366722.0
2023-07-07 11:30:00,52.32,52.37,52.21,52.21,275424.0,52.32,52.37,52.21,52.21,275424.0
2023-07-07 12:00:00,52.22,52.31,52.17,52.26,226493.0,52.22,52.31,52.17,52.26,226493.0
2023-07-07 12:30:00,52.26,52.38,52.25,52.36,296383.0,52.26,52.38,52.25,52.36,296383.0
2023-07-07 13:00:00,52.36,52.38,52.31,52.33,191216.0,52.36,52.38,52.31,52.33,191216.0
2023-07-07 13:30:00,52.33,52.43,52.28,52.4,276111.0,52.33,52.43,52.28,52.4,276111.0
2023-07-07 14:00:00,52.4,52.44,52.31,52.32,176277.0,52.4,52.44,52.31,52.32,176277.0
2023-07-07 14:30:00,52.32,52.39,52.27,52.36,293345.0,52.32,52.39,52.27,52.36,293345.0
2023-07-07 15:00:00,52.36,52.39,52.22,52.23,413491.0,52.36,52.39,52.22,52.23,413491.0
2023-07-07 15:30:00,52.23,52.39,52.23,52.3,1112613.0,52.23,52.39,52.23,52.3,1112613.0
2023-07-10 09:30:00,52.44,52.84,52.44,52.63,400184.0,52.44,52.84,52.44,52.63,400184.0
2023-07-10 10:00:00,52.62,52.7,52.49,52.56,286293.0,52.62,52.7,52.49,52.56,286293.0
2023-07-10 10:30:00,52.55,52.56,52.25,52.3,209339.0,52.55,52.56,52.25,52.3,209339.0
2023-07-10 11:00:00,52.3,52.38,52.24,52.36,140289.0,52.3,52.38,52.24,52.36,140289.0
2023-07-10 11:30:00,52.36,52.44,52.33,52.33,132580.0,52.36,52.44,52.33,52.33,132580.0
2023-07-10 12:00:00,52.34,52.44,52.26,52.43,220494.0,52.34,52.44,52.26,52.43,220494.0
2023-07-10 12:30:00,52.43,52.59,52.43,52.57,86235.0,52.43,52.59,52.43,52.57,86235.0
2023-07-10 13:00:00,52.57,52.6,52.5,52.53,245799.0,52.57,52.6,52.5,52.53,245799.0
2023-07-10 13:30:00,52.53,52.54,52.44,52.48,167017.0,52.53,52.54,52.44,52.48,167017.0
2023-07-10 14:00:00,52.47,52.47,52.37,52.39,197591.0,52.47,52.47,52.37,52.39,197591.0
2023-07-10 14:30:00,52.39,52.42,52.34,52.41,125943.0,52.39,52.42,52.34,52.41,125943.0
2023-07-10 15:00:00,52.41,52.46,52.3,52.45,273009.0,52.41,52.46,52.3,52.45,273009.0
2023-07-10 15:30:00,52.44,52.75,52.44,52.7,1718248.0,52.44,52.75,52.44,52.7,1718248.0
2023-07-11 09:30:00,52.63,53.12,52.63,52.81,345201.0,52.63,53.12,52.63,52.81,345201.0
2023-07-11 10:00:00,52.81,52.87,52.52,52.57,135408.0,52.81,52.87,52.52,52.57,135408.0
2023-07-11 10:30:00,52.57,52.61,52.4,52.51,149402.0,52.57,52.61,52.4,52.51,149402.0
2023-07-11 11:00:00,52.51,52.55,52.42,52.46,171964.0,52.51,52.55,52.42,52.46,171964.0
2023-07-11 11:30:00,52.46,52.47,52.39,52.41,169414.0,52.46,52.47,52.39,52.41,169414.0
2023-07-11 12:00:00,52.41,52.42,52.16,52.18,224958.0,52.41,52.42,52.16,52.18,224958.0
2023-07-11 12:30:00,52.18,52.33,52.17,52.27,170733.0,52.18,52.33,52.17,52.27,170733.0
2023-07-11 13:00:00,52.26,52.27,52.16,52.19,134944.0,52.26,52.27,52.16,52.19,134944.0
2023-07-11 13:30:00,52.18,52.26,52.13,52.26,197486.0,52.18,52.26,52.13,52.26,197486.0
2023-07-11 14:00:00,52.25,52.3,52.24,52.3,145822.0,52.25,52.3,52.24,52.3,145822.0
2023-07-11 14:30:00,52.3,52.43,52.28,52.41,237530.0,52.3,52.43,52.28,52.41,237530.0
2023-07-11 15:00:00,52.42,52.44,52.34,52.39,259906.0,52.42,52.44,52.34,52.39,259906.0
2023-07-11 15:30:00,52.38,52.56,52.35,52.46,910009.0,52.38,52.56,52.35,52.46,910009.0
2023-07-12 09:30:00,52.59,52.81,52.48,52.73,360314.0,52.59,52.81,52.48,52.73,360314.0
2023-07-12 10:00:00,52.72,52.86,52.69,52.86,270012.0,52.72,52.86,52.69,52.86,270012.0
2023-07-12 10:30:00,52.86,52.86,52.68,52.69,185534.0,52.86,52.86,52.68,52.69,185534.0
2023-07-12 11:00:00,52.69,52.82,52.67,52.82,147729.0,52.69,52.82,52.67,52.82,147729.0
2023-07-12 11:30:00,52.82,52.98,52.76,52.8,242079.0,52.82,52.98,52.76,52.8,242079.0
2023-07-12 12:00:00,52.8,52.84,52.67,52.68,135744.0,52.8,52.84,52.67,52.68,135744.0
2023-07-12 12:30:00,52.69,52.81,52.67,52.7,97650.0,52.69,52.81,52.67,52.7,97650.0
2023-07-12 13:00:00,52.71,52.74,52.66,52.69,182562.0,52.71,52.74,52.66,52.69,182562.0
2023-07-12 13:30:00,52.69,52.71,52.48,52.55,336897.0,52.69,52.71,52.48,52.55,336897.0
2023-07-12 14:00:00,52.56,52.6,52.46,52.48,342394.0,52.56,52.6,52.46,52.48,342394.0
2023-07-12 14:30:00,52.48,52.5,52.42,52.49,168654.0,52.48,52.5,52.42,52.49,168654.0
2023-07-12 15:00:00,52.48,52.55,52.36,52.41,269471.0,52.48,52.55,52.36,52.41,269471.0
2023-07-12 15:30:00,52.41,52.51,52.4,52.46,807289.0,52.41,52.51,52.4,52.46,807289.0
2023-07-13 09:30:00,52.37,52.72,52.07,52.6,419406.0,52.37,52.72,52.07,52.6,419406.0
2023-07-13 10:00:00,52.61,52.72,52.51,52.53,175568.0,52.61,52.72,52.51,52.53,175568.0
2023-07-13 10:30:00,52.53,52.62,52.47,52.58,149768.0,52.53,52.62,52.47,52.58,149768.0
2023-07-13 11:00:00,52.58,52.59,52.51,52.55,115765.0,52.58,52.59,52.51,52.55,115765.0
2023-07-13 11:30:00,52.55,52.55,52.42,52.45,137398.0,52.55,52.55,52.42,52.45,137398.0
2023-07-13 12:00:00,52.45,52.57,52.45,52.54,82081.0,52.45,52.57,52.45,52.54,82081.0
2023-07-13 12:30:00,52.54,52.61,52.53,52.6,82817.0,52.54,52.61,52.53,52.6,82817.0
2023-07-13 13:00:00,52.6,52.69,52.58,52.66,105711.0,52.6,52.69,52.58,52.66,105711.0
2023-07-13 13:30:00,52.65,52.76,52.64,52.74,110410.0,52.65,52.76,52.64,52.74,110410.0
2023-07-13 14:00:00,52.75,52.84,52.73,52.77,164644.0,52.75,52.84,52.73,52.77,164644.0
2023-07-13 14:30:00,52.78,52.84,52.75,52.83,259715.0,52.78,52.84,52.75,52.83,259715.0
2023-07-13 15:00:00,52.83,52.93,52.79,52.91,293405.0,52.83,52.93,52.79,52.91,293405.0
2023-07-13 15:30:00,52.91,53.01,52.76,52.79,1511992.0,52.91,53.01,52.76,52.79,1511992.0
2023-07-14 09:30:00,52.81,53.0,52.72,52.94,222429.0,52.81,53.0,52.72,52.94,222429.0
2023-07-14 10:00:00,52.94,53.07,52.87,52.93,232204.0,52.94,53.07,52.87,52.93,232204.0
2023-07-14 10:30:00,52.94,53.01,52.81,52.86,130175.0,52.94,53.01,52.81,52.86,130175.0
2023-07-14 11:00:00,52.86,52.91,52.79,52.87,85475.0,52.86,52.91,52.79,52.87,85475.0
2023-07-14 11:30:00,52.87,53.0,52.86,52.97,148447.0,52.87,53.0,52.86,52.97,148447.0
2023-07-14 12:00:00,52.97,53.02,52.93,52.94,105769.0,52.97,53.02,52.93,52.94,105769.0
2023-07-14 12:30:00,52.93,52.96,52.87,52.96,96522.0,52.93,52.96,52.87,52.96,96522.0
2023-07-14 13:00:00,52.96,53.02,52.92,52.98,77671.0,52.96,53.02,52.92,52.98,77671.0
2023-07-14 13:30:00,52.98,53.09,52.97,53.04,74007.0,52.98,53.09,52.97,53.04,74007.0
2023-07-14 14:00:00,53.04,53.1,52.99,53.08,100075.0,53.04,53.1,52.99,53.08,100075.0
2023-07-14 14:30:00,53.08,53.11,53.03,53.07,109631.0,53.08,53.11,53.03,53.07,109631.0
2023-07-14 15:00:00,53.07,53.15,53.03,53.11,153810.0,53.07,53.15,53.03,53.11,153810.0
2023-07-14 15:30:00,53.11,53.11,52.94,53.03,574800.0,53.11,53.11,52.94,53.03,574800.0
2023-07-17 09:30:00,52.98,53.24,52.56,52.82,438287.0,52.98,53.24,52.56,52.82,438287.0
2023-07-17 10:00:00,52.82,52.94,52.79,52.83,151904.0,52.82,52.94,52.79,52.83,151904.0
2023-07-17 10:30:00,52.82,52.82,52.54,52.59,185377.0,52.82,52.82,52.54,52.59,185377.0
2023-07-17 11:00:00,52.59,52.71,52.51,52.7,159206.0,52.59,52.71,52.51,52.7,159206.0
2023-07-17 11:30:00,52.7,52.73,52.43,52.47,170571.0,52.7,52.73,52.43,52.47,170571.0
2023-07-17 12:00:00,52.47,52.57,52.45,52.54,181418.0,52.47,52.57,52.45,52.54,181418.0
2023-07-17 12:30:00,52.54,52.66,52.53,52.62,127113.0,52.54,52.66,52.53,52.62,127113.0
2023-07-17 13:00:00,52.62,52.62,52.46,52.5,178648.0,52.62,52.62,52.46,52.5,178648.0
2023-07-17 13:30:00,52.5,52.6,52.43,52.59,134680.0,52.5,52.6,52.43,52.59,134680.0
2023-07-17 14:00:00,52.59,52.68,52.54,52.66,153551.0,52.59,52.68,52.54,52.66,153551.0
2023-07-17 14:30:00,52.66,52.69,52.59,52.63,168297.0,52.66,52.69,52.59,52.63,168297.0
2023-07-17 15:00:00,52.63,52.76,52.61,52.76,293527.0,52.63,52.76,52.61,52.76,293527.0
2023-07-17 15:30:00,52.75,52.77,52.54,52.62,831676.0,52.75,52.77,52.54,52.62,831676.0
2023-07-18 09:30:00,52.28,52.72,51.91,52.53,663667.0,52.28,52.72,51.91,52.53,663667.0
2023-07-18 10:00:00,52.53,52.68,52.46,52.65,218566.0,52.53,52.68,52.46,52.65,218566.0
2023-07-18 10:30:00,52.66,52.84,52.64,52.78,196018.0,52.66,52.84,52.64,52.78,196018.0
2023-07-18 11:00:00,52.79,52.82,52.56,52.61,140644.0,52.79,52.82,52.56,52.61,140644.0
2023-07-18 11:30:00,52.61,52.68,52.5,52.55,414680.0,52.61,52.68,52.5,52.55,414680.0
2023-07-18 12:00:00,52.55,52.56,52.35,52.36,271059.0,52.55,52.56,52.35,52.36,271059.0
2023-07-18 12:30:00,52.35,52.43,52.34,52.4,203826.0,52.35,52.43,52.34,52.4,203826.0
2023-07-18 13:00:00,52.4,52.54,52.38,52.54,131909.0,52.4,52.54,52.38,52.54,131909.0
2023-07-18 13:30:00,52.54,52.59,52.49,52.55,127207.0,52.54,52.59,52.49,52.55,127207.0
2023-07-18 14:00:00,52.54,52.69,52.53,52.69,152786.0,52.54,52.69,52.53,52.69,152786.0
2023-07-18 14:30:00,52.69,52.71,52.6,52.65,109003.0,52.69,52.71,52.6,52.65,109003.0
2023-07-18 15:00:00,52.64,52.79,52.6,52.78,270400.0,52.64,52.79,52.6,52.78,270400.0
2023-07-18 15:30:00,52.77,52.86,52.72,52.82,992789.0,52.77,52.86,52.72,52.82,992789.0
2023-07-19 09:30:00,52.98,53.2,52.77,52.84,424277.0,52.98,53.2,52.77,52.84,424277.0
2023-07-19 10:00:00,52.85,52.91,52.31,52.34,447167.0,52.85,52.91,52.31,52.34,447167.0
2023-07-19 10:30:00,52.35,52.38,52.21,52.29,301477.0,52.35,52.38,52.21,52.29,301477.0
2023-07-19 11:00:00,52.28,52.44,52.22,52.33,114544.0,52.28,52.44,52.22,52.33,114544.0
2023-07-19 11:30:00,52.34,52.36,52.24,52.32,626185.0,52.34,52.36,52.24,52.32,626185.0
2023-07-19 12:00:00,52.32,52.53,52.32,52.52,426378.0,52.32,52.53,52.32,52.52,426378.0
2023-07-19 12:30:00,52.52,52.52,52.37,52.43,172884.0,52.52,52.52,52.37,52.43,172884.0
2023-07-19 13:00:00,52.43,52.49,52.37,52.45,133177.0,52.43,52.49,52.37,52.45,133177.0
2023-07-19 13:30:00,52.44,52.49,52.38,52.45,242339.0,52.44,52.49,52.38,52.45,242339.0
2023-07-19 14:00:00,52.45,52.49,52.34,52.4,227045.0,52.45,52.49,52.34,52.4,227045.0
2023-07-19 14:30:00,52.41,52.52,52.4,52.47,245773.0,52.41,52.52,52.4,52.47,245773.0
2023-07-19 15:00:00,52.46,52.52,52.4,52.45,368366.0,52.46,52.52,52.4,52.45,368366.0
2023-07-19 15:30:00,52.44,52.51,52.34,52.35,1486475.0,52.44,52.51,52.34,52.35,1486475.0
2023-07-20 09:30:00,52.63,53.44,52.53,53.0,1211249.0,52.63,53.44,52.53,53.0,1211249.0
2023-07-20 10:00:00,53.0,53.21,52.95,53.14,306922.0,53.0,53.21,52.95,53.14,306922.0
2023-07-20 10:30:00,53.13,53.63,53.1,53.51,535928.0,53.13,53.63,53.1,53.51,535928.0
2023-07-20 11:00:00,53.52,53.62,53.14,53.32,313012.0,53.52,53.62,53.14,53.32,313012.0
2023-07-20 11:30:00,53.33,53.48,53.27,53.39,205639.0,53.33,53.48,53.27,53.39,205639.0
2023-07-20 12:00:00,53.39,53.56,53.33,53.48,190278.0,53.39,53.56,53.33,53.48,190278.0
2023-07-20 12:30:00,53.48,53.54,53.42,53.45,142029.0,53.48,53.54,53.42,53.45,142029.0
2023-07-20 13:00:00,53.46,53.54,53.42,53.54,123994.0,53.46,53.54,53.42,53.54,123994.0
2023-07-20 13:30:00,53.54,53.63,53.52,53.59,122615.0,53.54,53.63,53.52,53.59,122615.0
2023-07-20 14:00:00,53.59,53.64,53.5,53.53,259518.0,53.59,53.64,53.5,53.53,259518.0
2023-07-20 14:30:00,53.53,53.59,53.47,53.57,209957.0,53.53,53.59,53.47,53.57,209957.0
2023-07-20 15:00:00,53.57,53.67,53.56,53.57,293643.0,53.57,53.67,53.56,53.57,293643.0
2023-07-20 15:30:00,53.56,53.61,53.42,53.46,881397.0,53.56,53.61,53.42,53.46,881397.0
2023-07-21 09:30:00,53.58,53.78,53.15,53.71,556046.0,53.58,53.78,53.15,53.71,556046.0
2023-07-21 10:00:00,53.71,53.74,53.56,53.72,353546.0,53.71,53.74,53.56,53.72,353546.0
2023-07-21 10:30:00,53.73,53.76,53.57,53.7,519599.0,53.73,53.76,53.57,53.7,519599.0
2023-07-21 11:00:00,53.7,53.78,53.6,53.72,297571.0,53.7,53.78,53.6,53.72,297571.0
2023-07-21 11:30:00,53.72,53.74,53.4,53.41,274581.0,53.72,53.74,53.4,53.41,274581.0
2023-07-21 12:00:00,53.41,53.52,53.35,53.41,367134.0,53.41,53.52,53.35,53.41,367134.0
2023-07-21 12:30:00,53.41,53.45,53.23,53.29,321191.0,53.41,53.45,53.23,53.29,321191.0
2023-07-21 13:00:00,53.29,53.41,53.24,53.4,222532.0,53.29,53.41,53.24,53.4,222532.0
2023-07-21 13:30:00,53.41,53.41,53.32,53.35,117476.0,53.41,53.41,53.32,53.35,117476.0
2023-07-21 14:00:00,53.35,53.38,53.27,53.36,277385.0,53.35,53.38,53.27,53.36,277385.0
2023-07-21 14:30:00,53.36,53.39,53.3,53.32,214406.0,53.36,53.39,53.3,53.32,214406.0
2023-07-21 15:00:00,53.31,53.34,53.21,53.23,201358.0,53.31,53.34,53.21,53.23,201358.0
2023-07-21 15:30:00,53.23,53.29,53.15,53.16,738002.0,53.23,53.29,53.15,53.16,738002.0
2023-07-24 09:30:00,53.15,53.25,52.86,52.89,440254.0,53.15,53.25,52.86,52.89,440254.0
2023-07-24 10:00:00,52.88,53.09,52.85,52.98,325804.0,52.88,53.09,52.85,52.98,325804.0
2023-07-24 10:30:00,52.98,53.16,52.82,52.83,609078.0,52.98,53.16,52.82,52.83,609078.0
2023-07-24 11:00:00,52.83,52.86,52.68,52.78,386951.0,52.83,52.86,52.68,52.78,386951.0
2023-07-24 11:30:00,52.77,52.8,52.47,52.51,205041.0,52.77,52.8,52.47,52.51,205041.0
2023-07-24 12:00:00,52.51,52.57,52.2,52.27,605639.0,52.51,52.57,52.2,52.27,605639.0
2023-07-24 12:30:00,52.26,52.32,52.08,52.1,395169.0,52.26,52.32,52.08,52.1,395169.0
2023-07-24 13:00:00,52.09,52.13,51.89,51.96,646525.0,52.09,52.13,51.89,51.96,646525.0
2023-07-24 13:30:00,51.96,52.1,51.95,52.04,920517.0,51.96,52.1,51.95,52.04,920517.0
2023-07-24 14:00:00,52.04,52.14,51.91,52.1,548505.0,52.04,52.14,51.91,52.1,548505.0
2023-07-24 14:30:00,52.1,52.25,52.07,52.23,414510.0,52.1,52.25,52.07,52.23,414510.0
2023-07-24 15:00:00,52.23,52.27,52.1,52.13,418293.0,52.23,52.27,52.1,52.13,418293.0
2023-07-24 15:30:00,52.13,52.21,52.05,52.17,1280975.0,52.13,52.21,52.05,52.17,1280975.0
2023-07-25 09:30:00,51.7,52.23,51.51,52.14,458302.0,51.7,52.23,51.51,52.14,458302.0
2023-07-25 10:00:00,52.13,52.25,52.04,52.14,268214.0,52.13,52.25,52.04,52.14,268214.0
2023-07-25 10:30:00,52.14,52.24,52.11,52.16,283409.0,52.14,52.24,52.11,52.16,283409.0
2023-07-25 11:00:00,52.16,52.24,52.14,52.21,236062.0,52.16,52.24,52.14,52.21,236062.0
2023-07-25 11:30:00,52.2,53.15,52.1,52.19,410911.0,52.2,53.15,52.1,52.19,410911.0
2023-07-25 12:00:00,52.19,52.38,52.18,52.29,629211.0,52.19,52.38,52.18,52.29,629211.0
2023-07-25 12:30:00,52.3,52.3,52.2,52.25,128798.0,52.3,52.3,52.2,52.25,128798.0
2023-07-25 13:00:00,52.24,52.31,52.2,52.29,141817.0,52.24,52.31,52.2,52.29,141817.0
2023-07-25 13:30:00,52.29,52.31,52.21,52.22,252169.0,52.29,52.31,52.21,52.22,252169.0
2023-07-25 14:00:00,52.22,52.37,52.2,52.34,220898.0,52.22,52.37,52.2,52.34,220898.0
2023-07-25 14:30:00,52.35,52.44,52.32,52.4,192646.0,52.35,52.44,52.32,52.4,192646.0
2023-07-25 15:00:00,52.4,52.46,52.37,52.4,228183.0,52.4,52.46,52.37,52.4,228183.0
2023-07-25 15:30:00,52.39,52.49,52.37,52.4,855540.0,52.39,52.49,52.37,52.4,855540.0
2023-07-26 09:30:00,52.1,52.13,51.75,51.91,565942.0,52.1,52.13,51.75,51.91,565942.0
2023-07-26 10:00:00,51.91,52.25,51.9,52.25,989841.0,51.91,52.25,51.9,52.25,989841.0
2023-07-26 10:30:00,52.25,52.37,52.17,52.34,493508.0,52.25,52.37,52.17,52.34,493508.0
2023-07-26 11:00:00,52.34,52.37,52.2,52.24,267078.0,52.34,52.37,52.2,52.24,267078.0
2023-07-26 11:30:00,52.23,52.26,52.17,52.23,267196.0,52.23,52.26,52.17,52.23,267196.0
2023-07-26 12:00:00,52.23,52.3,52.17,52.23,324643.0,52.23,52.3,52.17,52.23,324643.0
2023-07-26 12:30:00,52.23,52.28,52.18,52.2,189545.0,52.23,52.28,52.18,52.2,189545.0
2023-07-26 13:00:00,52.21,52.31,52.2,52.21,365706.0,52.21,52.31,52.2,52.21,365706.0
2023-07-26 13:30:00,52.21,52.27,52.17,52.18,376601.0,52.21,52.27,52.17,52.18,376601.0
2023-07-26 14:00:00,52.18,52.27,52.15,52.25,315137.0,52.18,52.27,52.15,52.25,315137.0
2023-07-26 14:30:00,52.25,52.47,52.24,52.4,325461.0,52.25,52.47,52.24,52.4,325461.0
2023-07-26 15:00:00,52.4,52.41,52.19,52.33,461985.0,52.4,52.41,52.19,52.33,461985.0
2023-07-26 15:30:00,52.33,52.42,52.22,52.42,1189874.0,52.33,52.42,52.22,52.42,1189874.0
2023-07-27 09:30:00,53.2,53.96,52.03,52.49,1917979.0,53.2,53.96,52.03,52.49,1917979.0
2023-07-27 10:00:00,52.46,53.39,52.34,53.03,799192.0,52.46,53.39,52.34,53.03,799192.0
2023-07-27 10:30:00,53.03,53.09,52.8,53.02,428694.0,53.03,53.09,52.8,53.02,428694.0
2023-07-27 11:00:00,53.01,53.02,52.39,52.41,498729.0,53.01,53.02,52.39,52.41,498729.0
2023-07-27 11:30:00,52.42,52.44,52.14,52.22,555006.0,52.42,52.44,52.14,52.22,555006.0
2023-07-27 12:00:00,52.22,52.51,52.22,52.26,279851.0,52.22,52.51,52.22,52.26,279851.0
2023-07-27 12:30:00,52.26,52.36,52.15,52.36,247169.0,52.26,52.36,52.15,52.36,247169.0
2023-07-27 13:00:00,52.36,52.55,52.31,52.45,260644.0,52.36,52.55,52.31,52.45,260644.0
2023-07-27 13:30:00,52.44,52.73,52.42,52.72,273437.0,52.44,52.73,52.42,52.72,273437.0
2023-07-27 14:00:00,52.71,52.81,52.67,52.74,412013.0,52.71,52.81,52.67,52.74,412013.0
2023-07-27 14:30:00,52.74,52.82,52.64,52.73,552901.0,52.74,52.82,52.64,52.73,552901.0
2023-07-27 15:00:00,52.73,52.8,52.58,52.59,455127.0,52.73,52.8,52.58,52.59,455127.0
2023-07-27 15:30:00,52.59,52.81,52.56,52.64,1548000.0,52.59,52.81,52.56,52.64,1548000.0
2023-07-28 09:30:00,53.05,53.11,51.75,51.85,948263.0,53.05,53.11,51.75,51.85,948263.0
2023-07-28 10:00:00,51.84,51.84,51.49,51.8,664984.0,51.84,51.84,51.49,51.8,664984.0
2023-07-28 10:30:00,51.8,52.1,51.75,51.99,559417.0,51.8,52.1,51.75,51.99,559417.0
2023-07-28 11:00:00,52.0,52.0,51.65,51.75,329279.0,52.0,52.0,51.65,51.75,329279.0
2023-07-28 11:30:00,51.75,51.77,51.58,51.59,196269.0,51.75,51.77,51.58,51.59,196269.0
2023-07-28 12:00:00,51.58,51.65,51.49,51.52,657993.0,51.58,51.65,51.49,51.52,657993.0
2023-07-28 12:30:00,51.52,51.65,51.5,51.55,383707.0,51.52,51.65,51.5,51.55,383707.0
2023-07-28 13:00:00,51.54,51.59,51.45,51.47,269881.0,51.54,51.59,51.45,51.47,269881.0
2023-07-28 13:30:00,51.46,51.47,51.23,51.45,243804.0,51.46,51.47,51.23,51.45,243804.0
2023-07-28 14:00:00,51.45,51.52,51.39,51.4,196785.0,51.45,51.52,51.39,51.4,196785.0
2023-07-28 14:30:00,51.4,51.48,51.35,51.37,279790.0,51.4,51.48,51.35,51.37,279790.0
2023-07-28 15:00:00,51.37,51.48,51.16,51.41,424163.0,51.37,51.48,51.16,51.41,424163.0
2023-07-28 15:30:00,51.41,51.71,51.33,51.69,2340844.0,51.41,51.71,51.33,51.69,2340844.0
2023-07-31 09:30:00,51.87,52.27,51.61,52.2,488201.0,51.87,52.27,51.61,52.2,488201.0
2023-07-31 10:00:00,52.21,52.25,51.84,52.08,403201.0,52.21,52.25,51.84,52.08,403201.0
2023-07-31 10:30:00,52.08,52.11,51.94,52.0,458414.0,52.08,52.11,51.94,52.0,458414.0
2023-07-31 11:00:00,52.01,52.02,51.77,51.91,240667.0,52.01,52.02,51.77,51.91,240667.0
2023-07-31 11:30:00,51.92,52.03,51.81,51.98,320286.0,51.92,52.03,51.81,51.98,320286.0
2023-07-31 12:00:00,51.97,51.99,51.83,51.93,367626.0,51.97,51.99,51.83,51.93,367626.0
2023-07-31 12:30:00,51.93,51.95,51.7,51.8,235575.0,51.93,51.95,51.7,51.8,235575.0
2023-07-31 13:00:00,51.79,51.84,51.65,51.68,230349.0,51.79,51.84,51.65,51.68,230349.0
2023-07-31 13:30:00,51.69,51.73,51.6,51.72,144215.0,51.69,51.73,51.6,51.72,144215.0
2023-07-31 14:00:00,51.72,51.72,51.62,51.69,218304.0,51.72,51.72,51.62,51.69,218304.0
2023-07-31 14:30:00,51.69,51.72,51.61,51.7,107940.0,51.69,51.72,51.61,51.7,107940.0
2023-07-31 15:00:00,51.7,51.74,51.66,51.73,224265.0,51.7,51.74,51.66,51.73,224265.0
2023-07-31 15:30:00,51.73,51.86,51.61,51.85,991969.0,51.73,51.86,51.61,51.85,991969.0
2023-08-01 09:30:00,51.57,51.9,51.49,51.89,390760.0,51.57,51.9,51.49,51.89,390760.0
2023-08-01 10:00:00,51.89,51.97,51.69,51.7,247801.0,51.89,51.97,51.69,51.7,247801.0
2023-08-01 10:30:00,51.7,51.78,51.58,51.59,157534.0,51.7,51.78,51.58,51.59,157534.0
2023-08-01 11:00:00,51.59,51.61,51.41,51.43,167927.0,51.59,51.61,51.41,51.43,167927.0
2023-08-01 11:30:00,51.41,51.6,51.4,51.59,254797.0,51.41,51.6,51.4,51.59,254797.0
2023-08-01 12:00:00,51.6,51.65,51.5,51.61,114071.0,51.6,51.65,51.5,51.61,114071.0
2023-08-01 12:30:00,51.61,51.62,51.53,51.62,88827.0,51.61,51.62,51.53,51.62,88827.0
2023-08-01 13:00:00,51.62,51.67,51.58,51.59,116612.0,51.62,51.67,51.58,51.59,116612.0
2023-08-01 13:30:00,51.59,51.68,51.57,51.65,187697.0,51.59,51.68,51.57,51.65,187697.0
2023-08-01 14:00:00,51.65,51.79,51.61,51.79,183945.0,51.65,51.79,51.61,51.79,183945.0
2023-08-01 14:30:00,51.79,51.86,51.78,51.86,191605.0,51.79,51.86,51.78,51.86,191605.0
2023-08-01 15:00:00,51.86,51.88,51.79,51.82,272474.0,51.86,51.88,51.79,51.82,272474.0
2023-08-01 15:30:00,51.82,51.94,51.8,51.88,847495.0,51.82,51.94,51.8,51.88,847495.0
2023-08-02 09:30:00,51.73,51.84,51.04,51.08,465060.0,51.73,51.84,51.04,51.08,465060.0
2023-08-02 10:00:00,51.09,51.19,50.91,51.0,443168.0,51.09,51.19,50.91,51.0,443168.0
2023-08-02 10:30:00,51.01,51.06,50.9,51.02,302829.0,51.01,51.06,50.9,51.02,302829.0
2023-08-02 11:00:00,51.03,51.15,50.99,51.09,227872.0,51.03,51.15,50.99,51.09,227872.0
2023-08-02 11:30:00,51.09,51.16,50.97,51.01,237899.0,51.09,51.16,50.97,51.01,237899.0
2023-08-02 12:00:00,51.01,51.2,51.0,51.11,315753.0,51.01,51.2,51.0,51.11,315753.0
2023-08-02 12:30:00,51.1,51.12,50.78,50.84,398226.0,51.1,51.12,50.78,50.84,398226.0
2023-08-02 13:00:00,50.83,50.87,50.74,50.85,364533.0,50.83,50.87,50.74,50.85,364533.0
2023-08-02 13:30:00,50.85,50.86,50.74,50.79,267231.0,50.85,50.86,50.74,50.79,267231.0
2023-08-02 14:00:00,50.79,50.8,50.7,50.71,295263.0,50.79,50.8,50.7,50.71,295263.0
2023-08-02 14:30:00,50.71,50.79,50.71,50.71,379969.0,50.71,50.79,50.71,50.71,379969.0
2023-08-02 15:00:00,50.71,50.81,50.66,50.66,464832.0,50.71,50.81,50.66,50.66,464832.0
2023-08-02 15:30:00,50.66,50.75,50.55,50.62,1680880.0,50.66,50.75,50.55,50.62,1680880.0
2023-08-03 09:30:00,50.54,51.16,50.46,50.99,663803.0,50.54,51.16,50.46,50.99,663803.0
2023-08-03 10:00:00,51.01,51.24,50.85,50.93,354620.0,51.01,51.24,50.85,50.93,354620.0
2023-08-03 10:30:00,50.92,51.08,50.82,50.86,407498.0,50.92,51.08,50.82,50.86,407498.0
2023-08-03 11:00:00,50.88,50.96,50.8,50.82,358227.0,50.88,50.96,50.8,50.82,358227.0
2023-08-03 11:30:00,50.83,50.95,50.74,50.95,283395.0,50.83,50.95,50.74,50.95,283395.0
2023-08-03 12:00:00,50.94,50.98,50.84,50.95,196022.0,50.94,50.98,50.84,50.95,196022.0
2023-08-03 12:30:00,50.94,51.0,50.9,50.93,220628.0,50.94,51.0,50.9,50.93,220628.0
2023-08-03 13:00:00,50.94,51.02,50.92,51.0,213334.0,50.94,51.02,50.92,51.0,213334.0
2023-08-03 13:30:00,51.0,51.06,50.91,50.96,308254.0,51.0,51.06,50.91,50.96,308254.0
2023-08-03 14:00:00,50.97,51.04,50.87,51.01,212863.0,50.97,51.04,50.87,51.01,212863.0
2023-08-03 14:30:00,51.01,51.03,50.9,50.94,137406.0,51.01,51.03,50.9,50.94,137406.0
2023-08-03 15:00:00,50.94,50.98,50.91,50.95,241381.0,50.94,50.98,50.91,50.95,241381.0
2023-08-03 15:30:00,50.94,51.01,50.87,50.87,724364.0,50.94,51.01,50.87,50.87,724364.0
2023-08-04 09:30:00,50.8,51.28,50.7,51.21,368213.0,50.8,51.28,50.7,51.21,368213.0
2023-08-04 10:00:00,51.21,51.25,50.99,51.21,641382.0,51.21,51.25,50.99,51.21,641382.0
2023-08-04 10:30:00,51.22,51.27,51.02,51.05,390795.0,51.22,51.27,51.02,51.05,390795.0
2023-08-04 11:00:00,51.05,51.15,50.99,51.13,318830.0,51.05,51.15,50.99,51.13,318830.0
2023-08-04 11:30:00,51.14,51.27,51.08,51.16,115727.0,51.14,51.27,51.08,51.16,115727.0
2023-08-04 12:00:00,51.17,51.35,51.16,51.35,268226.0,51.17,51.35,51.16,51.35,268226.0
2023-08-04 12:30:00,51.35,51.41,51.25,51.33,142723.0,51.35,51.41,51.25,51.33,142723.0
2023-08-04 13:00:00,51.32,51.34,51.16,51.2,147790.0,51.32,51.34,51.16,51.2,147790.0
2023-08-04 13:30:00,51.2,51.22,51.08,51.09,145998.0,51.2,51.22,51.08,51.09,145998.0
2023-08-04 14:00:00,51.09,51.09,50.85,50.85,466136.0,51.09,51.09,50.85,50.85,466136.0
2023-08-04 14:30:00,50.85,50.9,50.73,50.8,170693.0,50.85,50.9,50.73,50.8,170693.0
2023-08-04 15:00:00,50.79,50.83,50.72,50.77,193063.0,50.79,50.83,50.72,50.77,193063.0
2023-08-04 15:30:00,50.77,50.8,50.65,50.72,942649.0,50.77,50.8,50.65,50.72,942649.0
2023-08-07 09:30:00,50.92,51.24,50.77,50.82,408500.0,50.92,51.24,50.77,50.82,408500.0
2023-08-07 10:00:00,50.82,50.9,50.55,50.62,2405983.0,50.82,50.9,50.55,50.62,2405983.0
2023-08-07 10:30:00,50.62,50.63,50.41,50.5,773988.0,50.62,50.63,50.41,50.5,773988.0
2023-08-07 11:00:00,50.49,50.7,50.39,50.69,694719.0,50.49,50.7,50.39,50.69,694719.0
2023-08-07 11:30:00,50.69,50.79,50.68,50.79,189065.0,50.69,50.79,50.68,50.79,189065.0
2023-08-07 12:00:00,50.78,50.81,50.72,50.73,157567.0,50.78,50.81,50.72,50.73,157567.0
2023-08-07 12:30:00,50.73,50.84,50.72,50.83,146928.0,50.73,50.84,50.72,50.83,146928.0
2023-08-07 13:00:00,50.83,50.84,50.78,50.82,153595.0,50.83,50.84,50.78,50.82,153595.0
2023-08-07 13:30:00,50.83,50.88,50.8,50.87,177215.0,50.83,50.88,50.8,50.87,177215.0
2023-08-07 14:00:00,50.87,50.89,50.78,50.79,168673.0,50.87,50.89,50.78,50.79,168673.0
2023-08-07 14:30:00,50.79,50.84,50.76,50.82,185860.0,50.79,50.84,50.76,50.82,185860.0
2023-08-07 15:00:00,50.82,50.85,50.68,50.69,252460.0,50.82,50.85,50.68,50.69,252460.0
2023-08-07 15:30:00,50.69,50.78,50.59,50.73,1130652.0,50.69,50.78,50.59,50.73,1130652.0
2023-08-08 09:30:00,50.03,50.27,49.69,50.08,1287847.0,50.03,50.27,49.69,50.08,1287847.0
2023-08-08 10:00:00,50.09,50.14,49.84,50.12,498979.0,50.09,50.14,49.84,50.12,498979.0
2023-08-08 10:30:00,50.13,50.32,50.1,50.26,916995.0,50.13,50.32,50.1,50.26,916995.0
2023-08-08 11:00:00,50.26,50.36,50.04,50.1,900882.0,50.26,50.36,50.04,50.1,900882.0
2023-08-08 11:30:00,50.1,50.12,49.88,49.92,495271.0,50.1,50.12,49.88,49.92,495271.0
2023-08-08 12:00:00,49.91,50.0,49.83,49.91,314647.0,49.91,50.0,49.83,49.91,314647.0
2023-08-08 12:30:00,49.91,50.08,49.85,49.93,371086.0,49.91,50.08,49.85,49.93,371086.0
2023-08-08 13:00:00,49.93,50.2,49.92,50.11,413543.0,49.93,50.2,49.92,50.11,413543.0
2023-08-08 13:30:00,50.11,50.23,50.09,50.19,349936.0,50.11,50.23,50.09,50.19,349936.0
2023-08-08 14:00:00,50.19,50.43,50.16,50.3,536790.0,50.19,50.43,50.16,50.3,536790.0
2023-08-08 14:30:00,50.31,50.52,50.3,50.5,265301.0,50.31,50.52,50.3,50.5,265301.0
2023-08-08 15:00:00,50.5,50.59,50.42,50.55,361712.0,50.5,50.59,50.42,50.55,361712.0
2023-08-08 15:30:00,50.55,50.69,50.52,50.58,1061385.0,50.55,50.69,50.52,50.58,1061385.0
2023-08-09 09:30:00,50.67,51.25,50.66,51.19,349690.0,50.67,51.25,50.66,51.19,349690.0
2023-08-09 10:00:00,51.18,51.22,50.91,50.99,254132.0,51.18,51.22,50.91,50.99,254132.0
2023-08-09 10:30:00,50.98,51.01,50.87,50.98,252743.0,50.98,51.01,50.87,50.98,252743.0
2023-08-09 11:00:00,50.98,51.21,50.95,50.98,221389.0,50.98,51.21,50.95,50.98,221389.0
2023-08-09 11:30:00,50.98,51.09,50.95,50.99,252620.0,50.98,51.09,50.95,50.99,252620.0
2023-08-09 12:00:00,50.98,51.03,50.81,50.91,131773.0,50.98,51.03,50.81,50.91,131773.0
2023-08-09 12:30:00,50.9,51.09,50.9,51.06,143542.0,50.9,51.09,50.9,51.06,143542.0
2023-08-09 13:00:00,51.07,51.19,50.99,51.18,294236.0,51.07,51.19,50.99,51.18,294236.0
2023-08-09 13:30:00,51.18,51.25,51.16,51.22,225914.0,51.18,51.25,51.16,51.22,225914.0
2023-08-09 14:00:00,51.22,51.35,51.19,51.33,241548.0,51.22,51.35,51.19,51.33,241548.0
2023-08-09 14:30:00,51.33,51.42,51.31,51.39,314216.0,51.33,51.42,51.31,51.39,314216.0
2023-08-09 15:00:00,51.38,51.43,51.32,51.37,321920.0,51.38,51.43,51.32,51.37,321920.0
2023-08-09 15:30:00,51.37,51.38,51.03,51.06,992606.0,51.37,51.38,51.03,51.06,992606.0
2023-08-10 09:30:00,51.1,51.49,50.95,51.37,354989.0,51.1,51.49,50.95,51.37,354989.0
2023-08-10 10:00:00,51.38,51.46,51.33,51.38,168877.0,51.38,51.46,51.33,51.38,168877.0
2023-08-10 10:30:00,51.38,51.54,51.31,51.39,140068.0,51.38,51.54,51.31,51.39,140068.0
2023-08-10 11:00:00,51.38,51.38,51.22,51.37,130702.0,51.38,51.38,51.22,51.37,130702.0
2023-08-10 11:30:00,51.36,51.41,51.15,51.24,86697.0,51.36,51.41,51.15,51.24,86697.0
2023-08-10 12:00:00,51.23,51.33,51.12,51.15,197370.0,51.23,51.33,51.12,51.15,197370.0
2023-08-10 12:30:00,51.15,51.33,51.14,51.16,73043.0,51.15,51.33,51.14,51.16,73043.0
2023-08-10 13:00:00,51.16,51.18,51.08,51.1,123834.0,51.16,51.18,51.08,51.1,123834.0
2023-08-10 13:30:00,51.09,51.16,50.96,51.03,145316.0,51.09,51.16,50.96,51.03,145316.0
2023-08-10 14:00:00,51.04,51.23,51.03,51.19,132050.0,51.04,51.23,51.03,51.19,132050.0
2023-08-10 14:30:00,51.19,51.22,51.08,51.21,143227.0,51.19,51.22,51.08,51.21,143227.0
2023-08-10 15:00:00,51.21,51.22,51.05,51.09,367932.0,51.21,51.22,51.05,51.09,367932.0
2023-08-10 15:30:00,51.08,51.1,50.83,50.86,937104.0,51.08,51.1,50.83,50.86,937104.0
2023-08-11 09:30:00,50.82,51.01,50.77,50.94,205467.0,50.82,51.01,50.77,50.94,205467.0
2023-08-11 10:00:00,50.97,51.04,50.87,51.0,191011.0,50.97,51.04,50.87,51.0,191011.0
2023-08-11 10:30:00,51.0,51.14,50.94,50.98,236235.0,51.0,51.14,50.94,50.98,236235.0
2023-08-11 11:00:00,50.98,51.03,50.88,50.95,214346.0,50.98,51.03,50.88,50.95,214346.0
2023-08-11 11:30:00,50.94,51.0,50.89,50.97,113176.0,50.94,51.0,50.89,50.97,113176.0
2023-08-11 12:00:00,50.96,51.02,50.89,50.92,218969.0,50.96,51.02,50.89,50.92,218969.0
2023-08-11 12:30:00,50.92,50.99,50.85,50.97,135230.0,50.92,50.99,50.85,50.97,135230.0
2023-08-11 13:00:00,50.96,51.12,50.95,51.12,93612.0,50.96,51.12,50.95,51.12,93612.0
2023-08-11 13:30:00,51.12,51.13,50.99,51.05,252642.0,51.12,51.13,50.99,51.05,252642.0
2023-08-11 14:00:00,51.04,51.1,50.93,50.98,211137.0,51.04,51.1,50.93,50.98,211137.0
2023-08-11 14:30:00,50.98,51.02,50.9,51.01,192472.0,50.98,51.02,50.9,51.01,192472.0
2023-08-11 15:00:00,51.01,51.11,50.95,51.07,241036.0,51.01,51.11,50.95,51.07,241036.0
2023-08-11 15:30:00,51.06,51.13,50.96,51.05,807305.0,51.06,51.13,50.96,51.05,807305.0
2023-08-14 09:30:00,51.08,51.5,50.97,51.48,309588.0,51.08,51.5,50.97,51.48,309588.0
2023-08-14 10:00:00,51.48,51.61,51.41,51.55,396177.0,51.48,51.61,51.41,51.55,396177.0
2023-08-14 10:30:00,51.55,51.67,51.5,51.58,223775.0,51.55,51.67,51.5,51.58,223775.0
2023-08-14 11:00:00,51.59,51.6,51.42,51.46,145812.0,51.59,51.6,51.42,51.46,145812.0
2023-08-14 11:30:00,51.44,51.55,51.38,51.5,123695.0,51.44,51.55,51.38,51.5,123695.0
2023-08-14 12:00:00,51.51,51.57,51.47,51.54,138285.0,51.51,51.57,51.47,51.54,138285.0
2023-08-14 12:30:00,51.53,51.54,51.41,51.46,171609.0,51.53,51.54,51.41,51.46,171609.0
2023-08-14 13:00:00,51.46,51.58,51.44,51.54,182076.0,51.46,51.58,51.44,51.54,182076.0
2023-08-14 13:30:00,51.54,51.56,51.43,51.49,112503.0,51.54,51.56,51.43,51.49,112503.0
2023-08-14 14:00:00,51.49,51.5,51.38,51.41,121551.0,51.49,51.5,51.38,51.41,121551.0
2023-08-14 14:30:00,51.41,51.48,51.4,51.43,108282.0,51.41,51.48,51.4,51.43,108282.0
2023-08-14 15:00:00,51.43,51.46,51.37,51.43,190187.0,51.43,51.46,51.37,51.43,190187.0
2023-08-14 15:30:00,51.42,51.43,51.31,51.33,1100643.0,51.42,51.43,51.31,51.33,1100643.0
2023-08-15 09:30:00,51.28,51.43,51.17,51.38,220055.0,51.28,51.43,51.17,51.38,220055.0
2023-08-15 10:00:00,51.39,51.54,51.33,51.52,265911.0,51.39,51.54,51.33,51.52,265911.0
2023-08-15 10:30:00,51.51,51.63,51.45,51.6,214019.0,51.51,51.63,51.45,51.6,214019.0
2023-08-15 11:00:00,51.6,51.81,51.58,51.8,372348.0,51.6,51.81,51.58,51.8,372348.0
2023-08-15 11:30:00,51.8,51.86,51.72,51.76,241071.0,51.8,51.86,51.72,51.76,241071.0
2023-08-15 12:00:00,51.76,51.81,51.68,51.81,151630.0,51.76,51.81,51.68,51.81,151630.0
2023-08-15 12:30:00,51.81,51.82,51.69,51.77,171307.0,51.81,51.82,51.69,51.77,171307.0
2023-08-15 13:00:00,51.77,51.84,51.67,51.8,242975.0,51.77,51.84,51.67,51.8,242975.0
2023-08-15 13:30:00,51.81,51.88,51.79,51.79,242158.0,51.81,51.88,51.79,51.79,242158.0
2023-08-15 14:00:00,51.79,51.85,51.73,51.75,269622.0,51.79,51.85,51.73,51.75,269622.0
2023-08-15 14:30:00,51.75,51.81,51.7,51.75,392441.0,51.75,51.81,51.7,51.75,392441.0
2023-08-15 15:00:00,51.75,51.78,51.69,51.72,221688.0,51.75,51.78,51.69,51.72,221688.0
2023-08-15 15:30:00,51.71,51.76,51.67,51.69,906817.0,51.71,51.76,51.67,51.69,906817.0
2023-08-16 09:30:00,51.7,51.99,51.65,51.84,447207.0,51.7,51.99,51.65,51.84,447207.0
2023-08-16 10:00:00,51.85,51.94,51.75,51.88,305017.0,51.85,51.94,51.75,51.88,305017.0
2023-08-16 10:30:00,51.88,52.04,51.8,52.04,285642.0,51.88,52.04,51.8,52.04,285642.0
2023-08-16 11:00:00,52.04,52.05,51.86,51.93,195750.0,52.04,52.05,51.86,51.93,195750.0
2023-08-16 11:30:00,51.93,51.95,51.88,51.94,160472.0,51.93,51.95,51.88,51.94,160472.0
2023-08-16 12:00:00,51.94,51.95,51.75,51.79,219496.0,51.94,51.95,51.75,51.79,219496.0
2023-08-16 12:30:00,51.79,51.87,51.75,51.76,157026.0,51.79,51.87,51.75,51.76,157026.0
2023-08-16 13:00:00,51.76,51.77,51.67,51.68,127063.0,51.76,51.77,51.67,51.68,127063.0
2023-08-16 13:30:00,51.68,51.8,51.63,51.76,208785.0,51.68,51.8,51.63,51.76,208785.0
2023-08-16 14:00:00,51.75,51.8,51.68,51.73,196174.0,51.75,51.8,51.68,51.73,196174.0
2023-08-16 14:30:00,51.73,51.77,51.57,51.59,208466.0,51.73,51.77,51.57,51.59,208466.0
2023-08-16 15:00:00,51.58,51.6,51.45,51.48,392470.0,51.58,51.6,51.45,51.48,392470.0
2023-08-16 15:30:00,51.48,51.54,51.44,51.46,1008351.0,51.48,51.54,51.44,51.46,1008351.0
2023-08-17 09:30:00,51.63,51.89,51.34,51.43,553804.0,51.63,51.89,51.34,51.43,553804.0
2023-08-17 10:00:00,51.43,51.49,51.23,51.31,408088.0,51.43,51.49,51.23,51.31,408088.0
2023-08-17 10:30:00,51.3,51.49,51.29,51.33,308650.0,51.3,51.49,51.29,51.33,308650.0
2023-08-17 11:00:00,51.33,51.4,51.23,51.31,336531.0,51.33,51.4,51.23,51.31,336531.0
2023-08-17 11:30:00,51.32,51.39,51.27,51.33,275971.0,51.32,51.39,51.27,51.33,275971.0
2023-08-17 12:00:00,51.34,51.35,51.19,51.21,373550.0,51.34,51.35,51.19,51.21,373550.0
2023-08-17 12:30:00,51.21,51.24,51.07,51.13,258264.0,51.21,51.24,51.07,51.13,258264.0
2023-08-17 13:00:00,51.13,51.21,51.08,51.18,194481.0,51.13,51.21,51.08,51.18,194481.0
2023-08-17 13:30:00,51.19,51.29,51.15,51.23,152601.0,51.19,51.29,51.15,51.23,152601.0
2023-08-17 14:00:00,51.23,51.27,51.17,51.23,500790.0,51.23,51.27,51.17,51.23,500790.0
2023-08-17 14:30:00,51.22,51.23,51.09,51.11,402393.0,51.22,51.23,51.09,51.11,402393.0
2023-08-17 15:00:00,51.1,51.11,50.9,51.01,447485.0,51.1,51.11,50.9,51.01,447485.0
2023-08-17 15:30:00,51.01,51.04,50.92,50.92,907025.0,51.01,51.04,50.92,50.92,907025.0
2023-08-18 09:30:00,50.91,50.97,50.39,50.51,653895.0,50.91,50.97,50.39,50.51,653895.0
2023-08-18 10:00:00,50.51,50.55,50.2,50.33,547366.0,50.51,50.55,50.2,50.33,547366.0
2023-08-18 10:30:00,50.33,50.4,50.21,50.38,420594.0,50.33,50.4,50.21,50.38,420594.0
2023-08-18 11:00:00,50.39,50.44,50.3,50.36,244451.0,50.39,50.44,50.3,50.36,244451.0
2023-08-18 11:30:00,50.34,50.36,50.23,50.31,223998.0,50.34,50.36,50.23,50.31,223998.0
2023-08-18 12:00:00,50.31,50.34,50.13,50.17,367498.0,50.31,50.34,50.13,50.17,367498.0
2023-08-18 12:30:00,50.17,50.28,50.13,50.23,156715.0,50.17,50.28,50.13,50.23,156715.0
2023-08-18 13:00:00,50.23,50.28,50.14,50.2,144685.0,50.23,50.28,50.14,50.2,144685.0
2023-08-18 13:30:00,50.2,50.22,50.16,50.18,153458.0,50.2,50.22,50.16,50.18,153458.0
2023-08-18 14:00:00,50.18,50.26,50.16,50.2,211286.0,50.18,50.26,50.16,50.2,211286.0
2023-08-18 14:30:00,50.19,50.24,50.13,50.16,212909.0,50.19,50.24,50.13,50.16,212909.0
2023-08-18 15:00:00,50.15,50.15,50.03,50.12,393883.0,50.15,50.15,50.03,50.12,393883.0
2023-08-18 15:30:00,50.12,50.23,50.09,50.2,1066731.0,50.12,50.23,50.09,50.2,1066731.0
2023-08-21 09:30:00,50.26,50.57,50.26,50.53,454354.0,50.26,50.57,50.26,50.53,454354.0
2023-08-21 10:00:00,50.54,50.54,50.15,50.16,284651.0,50.54,50.54,50.15,50.16,284651.0
2023-08-21 10:30:00,50.16,50.22,50.05,50.22,269379.0,50.16,50.22,50.05,50.22,269379.0
2023-08-21 11:00:00,50.22,50.41,50.21,50.34,284371.0,50.22,50.41,50.21,50.34,284371.0
2023-08-21 11:30:00,50.33,50.34,50.2,50.26,189990.0,50.33,50.34,50.2,50.26,189990.0
2023-08-21 12:00:00,50.26,50.34,50.2,50.34,187231.0,50.26,50.34,50.2,50.34,187231.0
2023-08-21 12:30:00,50.34,50.48,50.32,50.48,113837.0,50.34,50.48,50.32,50.48,113837.0
2023-08-21 13:00:00,50.48,50.57,50.36,50.38,253172.0,50.48,50.57,50.36,50.38,253172.0
2023-08-21 13:30:00,50.39,50.56,50.37,50.52,309940.0,50.39,50.56,50.37,50.52,309940.0
2023-08-21 14:00:00,50.52,50.57,50.46,50.47,195351.0,50.52,50.57,50.46,50.47,195351.0
2023-08-21 14:30:00,50.47,50.5,50.4,50.43,218314.0,50.47,50.5,50.4,50.43,218314.0
2023-08-21 15:00:00,50.43,50.51,50.42,50.47,342195.0,50.43,50.51,50.42,50.47,342195.0
2023-08-21 15:30:00,50.47,50.54,50.4,50.41,1230596.0,50.47,50.54,50.4,50.41,1230596.0
2023-08-22 09:30:00,50.44,50.56,50.27,50.39,716824.0,50.44,50.56,50.27,50.39,716824.0
2023-08-22 10:00:00,50.4,50.42,50.18,50.19,310713.0,50.4,50.42,50.18,50.19,310713.0
2023-08-22 10:30:00,50.18,50.32,50.18,50.23,402462.0,50.18,50.32,50.18,50.23,402462.0
2023-08-22 11:00:00,50.23,50.32,50.18,50.27,321222.0,50.23,50.32,50.18,50.27,321222.0
2023-08-22 11:30:00,50.26,50.38,50.22,50.24,445715.0,50.26,50.38,50.22,50.24,445715.0
2023-08-22 12:00:00,50.25,50.4,50.24,50.4,252421.0,50.25,50.4,50.24,50.4,252421.0
2023-08-22 12:30:00,50.39,50.5,50.36,50.39,173509.0,50.39,50.5,50.36,50.39,173509.0
2023-08-22 13:00:00,50.38,50.41,50.27,50.3,212591.0,50.38,50.41,50.27,50.3,212591.0
2023-08-22 13:30:00,50.3,50.38,50.29,50.33,125754.0,50.3,50.38,50.29,50.33,125754.0
2023-08-22 14:00:00,50.33,50.42,50.29,50.41,158573.0,50.33,50.42,50.29,50.41,158573.0
2023-08-22 14:30:00,50.41,50.5,50.4,50.47,156049.0,50.41,50.5,50.4,50.47,156049.0
2023-08-22 15:00:00,50.47,50.62,50.45,50.55,322270.0,50.47,50.62,50.45,50.55,322270.0
2023-08-22 15:30:00,50.55,50.56,50.39,50.41,998333.0,50.55,50.56,50.39,50.41,998333.0
2023-08-23 09:30:00,50.7,50.81,50.43,50.46,398107.0,50.7,50.81,50.43,50.46,398107.0
2023-08-23 10:00:00,50.48,50.56,50.39,50.48,178375.0,50.48,50.56,50.39,50.48,178375.0
2023-08-23 10:30:00,50.48,50.6,50.25,50.25,337567.0,50.48,50.6,50.25,50.25,337567.0
2023-08-23 11:00:00,50.25,50.28,50.16,50.2,288943.0,50.25,50.28,50.16,50.2,288943.0
2023-08-23 11:30:00,50.2,50.24,50.02,50.16,393252.0,50.2,50.24,50.02,50.16,393252.0
2023-08-23 12:00:00,50.17,50.3,50.16,50.28,143527.0,50.17,50.3,50.16,50.28,143527.0
2023-08-23 12:30:00,50.28,50.46,50.26,50.4,603978.0,50.28,50.46,50.26,50.4,603978.0
2023-08-23 13:00:00,50.4,50.47,50.38,50.46,238147.0,50.4,50.47,50.38,50.46,238147.0
2023-08-23 13:30:00,50.46,50.52,50.41,50.47,184179.0,50.46,50.52,50.41,50.47,184179.0
2023-08-23 14:00:00,50.47,50.51,50.38,50.42,154189.0,50.47,50.51,50.38,50.42,154189.0
2023-08-23 14:30:00,50.41,50.48,50.35,50.46,152944.0,50.41,50.48,50.35,50.46,152944.0
2023-08-23 15:00:00,50.45,50.48,50.38,50.41,197081.0,50.45,50.48,50.38,50.41,197081.0
2023-08-23 15:30:00,50.41,50.44,50.26,50.36,882822.0,50.41,50.44,50.26,50.36,882822.0
2023-08-24 09:30:00,50.32,51.12,50.12,50.99,587241.0,50.32,51.12,50.12,50.99,587241.0
2023-08-24 10:00:00,51.0,51.15,50.88,50.98,798874.0,51.0,51.15,50.88,50.98,798874.0
2023-08-24 10:30:00,50.98,50.99,50.8,50.87,299314.0,50.98,50.99,50.8,50.87,299314.0
2023-08-24 11:00:00,50.88,50.89,50.77,50.87,288233.0,50.88,50.89,50.77,50.87,288233.0
2023-08-24 11:30:00,50.87,50.98,50.86,50.88,380584.0,50.87,50.98,50.86,50.88,380584.0
2023-08-24 12:00:00,50.87,50.92,50.8,50.87,147612.0,50.87,50.92,50.8,50.87,147612.0
2023-08-24 12:30:00,50.87,50.94,50.82,50.91,179525.0,50.87,50.94,50.82,50.91,179525.0
2023-08-24 13:00:00,50.91,50.93,50.75,50.77,182972.0,50.91,50.93,50.75,50.77,182972.0
2023-08-24 13:30:00,50.77,50.85,50.71,50.78,301209.0,50.77,50.85,50.71,50.78,301209.0
2023-08-24 14:00:00,50.78,50.8,50.61,50.62,411637.0,50.78,50.8,50.61,50.62,411637.0
2023-08-24 14:30:00,50.62,50.65,50.47,50.53,381672.0,50.62,50.65,50.47,50.53,381672.0
2023-08-24 15:00:00,50.53,50.68,50.51,50.67,323944.0,50.53,50.68,50.51,50.67,323944.0
2023-08-24 15:30:00,50.67,50.7,50.43,50.43,849380.0,50.67,50.7,50.43,50.43,849380.0
2023-08-25 09:30:00,50.57,50.62,50.4,50.42,215866.0,50.57,50.62,50.4,50.42,215866.0
2023-08-25 10:00:00,50.4,50.45,50.27,50.35,376200.0,50.4,50.45,50.27,50.35,376200.0
2023-08-25 10:30:00,50.34,50.37,50.18,50.22,158263.0,50.34,50.37,50.18,50.22,158263.0
2023-08-25 11:00:00,50.23,50.35,50.08,50.34,309843.0,50.23,50.35,50.08,50.34,309843.0
2023-08-25 11:30:00,50.34,50.48,50.33,50.4,203192.0,50.34,50.48,50.33,50.4,203192.0
2023-08-25 12:00:00,50.4,50.5,50.33,50.36,313043.0,50.4,50.5,50.33,50.36,313043.0
2023-08-25 12:30:00,50.35,50.37,50.24,50.33,396729.0,50.35,50.37,50.24,50.33,396729.0
2023-08-25 13:00:00,50.33,50.46,50.3,50.31,295902.0,50.33,50.46,50.3,50.31,295902.0
2023-08-25 13:30:00,50.32,50.41,50.24,50.41,252914.0,50.32,50.41,50.24,50.41,252914.0
2023-08-25 14:00:00,50.41,50.54,50.4,50.54,699774.0,50.41,50.54,50.4,50.54,699774.0
2023-08-25 14:30:00,50.54,50.7,50.51,50.67,265325.0,50.54,50.7,50.51,50.67,265325.0
2023-08-25 15:00:00,50.68,50.74,50.64,50.7,352736.0,50.68,50.74,50.64,50.7,352736.0
2023-08-25 15:30:00,50.69,50.82,50.66,50.77,973131.0,50.69,50.82,50.66,50.77,973131.0
2023-08-28 09:30:00,53.2,53.97,52.91,53.59,2851144.0,53.2,53.97,52.91,53.59,2851144.0
2023-08-28 10:00:00,53.59,53.59,53.36,53.5,1230566.0,53.59,53.59,53.36,53.5,1230566.0
2023-08-28 10:30:00,53.5,53.56,53.21,53.22,1208354.0,53.5,53.56,53.21,53.22,1208354.0
2023-08-28 11:00:00,53.21,53.28,53.03,53.25,771360.0,53.21,53.28,53.03,53.25,771360.0
2023-08-28 11:30:00,53.25,53.43,53.18,53.34,830674.0,53.25,53.43,53.18,53.34,830674.0
2023-08-28 12:00:00,53.34,53.52,53.2,53.4,564747.0,53.34,53.52,53.2,53.4,564747.0
2023-08-28 12:30:00,53.4,53.49,53.31,53.48,454699.0,53.4,53.49,53.31,53.48,454699.0
2023-08-28 13:00:00,53.48,53.6,53.43,53.59,496241.0,53.48,53.6,53.43,53.59,496241.0
2023-08-28 13:30:00,53.59,53.79,53.44,53.57,622269.0,53.59,53.79,53.44,53.57,622269.0
2023-08-28 14:00:00,53.57,53.59,53.47,53.55,450488.0,53.57,53.59,53.47,53.55,450488.0
2023-08-28 14:30:00,53.55,53.62,53.53,53.6,388564.0,53.55,53.62,53.53,53.6,388564.0
2023-08-28 15:00:00,53.6,53.71,53.56,53.7,648596.0,53.6,53.71,53.56,53.7,648596.0
2023-08-28 15:30:00,53.7,53.91,53.63,53.79,2297797.0,53.7,53.91,53.63,53.79,2297797.0
2023-08-29 09:30:00,53.8,54.11,53.55,54.0,1234703.0,53.8,54.11,53.55,54.0,1234703.0
2023-08-29 10:00:00,53.99,54.2,53.95,54.1,1138783.0,53.99,54.2,53.95,54.1,1138783.0
2023-08-29 10:30:00,54.11,54.32,54.09,54.21,678539.0,54.11,54.32,54.09,54.21,678539.0
2023-08-29 11:00:00,54.21,54.56,54.14,54.5,625399.0,54.21,54.56,54.14,54.5,625399.0
2023-08-29 11:30:00,54.51,54.73,54.44,54.66,427220.0,54.51,54.73,54.44,54.66,427220.0
2023-08-29 12:00:00,54.66,54.84,54.65,54.82,337990.0,54.66,54.84,54.65,54.82,337990.0
2023-08-29 12:30:00,54.82,54.83,54.53,54.55,508044.0,54.82,54.83,54.53,54.55,508044.0
2023-08-29 13:00:00,54.55,54.6,54.48,54.58,252552.0,54.55,54.6,54.48,54.58,252552.0
2023-08-29 13:30:00,54.59,54.6,54.5,54.57,255432.0,54.59,54.6,54.5,54.57,255432.0
2023-08-29 14:00:00,54.57,54.57,54.41,54.52,342404.0,54.57,54.57,54.41,54.52,342404.0
2023-08-29 14:30:00,54.52,54.66,54.48,54.64,236645.0,54.52,54.66,54.48,54.64,236645.0
2023-08-29 15:00:00,54.63,54.84,54.6,54.82,515249.0,54.63,54.84,54.6,54.82,515249.0
2023-08-29 15:30:00,54.82,54.87,54.62,54.7,1514679.0,54.82,54.87,54.62,54.7,1514679.0
2023-08-30 09:30:00,54.75,54.85,54.35,54.64,715311.0,54.75,54.85,54.35,54.64,715311.0
2023-08-30 10:00:00,54.64,54.76,54.5,54.57,430079.0,54.64,54.76,54.5,54.57,430079.0
2023-08-30 10:30:00,54.57,54.87,54.56,54.83,469478.0,54.57,54.87,54.56,54.83,469478.0
2023-08-30 11:00:00,54.83,54.89,54.72,54.88,217426.0,54.83,54.89,54.72,54.88,217426.0
2023-08-30 11:30:00,54.88,54.96,54.85,54.96,235883.0,54.88,54.96,54.85,54.96,235883.0
2023-08-30 12:00:00,54.96,54.97,54.82,54.95,245120.0,54.96,54.97,54.82,54.95,245120.0
2023-08-30 12:30:00,54.94,54.99,54.92,54.94,196237.0,54.94,54.99,54.92,54.94,196237.0
2023-08-30 13:00:00,54.94,54.95,54.67,54.71,226730.0,54.94,54.95,54.67,54.71,226730.0
2023-08-30 13:30:00,54.72,54.78,54.6,54.75,531191.0,54.72,54.78,54.6,54.75,531191.0
2023-08-30 14:00:00,54.76,54.79,54.54,54.58,287230.0,54.76,54.79,54.54,54.58,287230.0
2023-08-30 14:30:00,54.58,54.62,54.48,54.53,300611.0,54.58,54.62,54.48,54.53,300611.0
2023-08-30 15:00:00,54.53,54.55,54.41,54.44,459783.0,54.53,54.55,54.41,54.44,459783.0
2023-08-30 15:30:00,54.43,54.45,54.2,54.26,1632414.0,54.43,54.45,54.2,54.26,1632414.0
2023-08-31 09:30:00,54.56,54.76,54.25,54.46,399953.0,54.56,54.76,54.25,54.46,399953.0
2023-08-31 10:00:00,54.47,54.47,54.32,54.46,212039.0,54.47,54.47,54.32,54.46,212039.0
2023-08-31 10:30:00,54.45,54.49,54.25,54.3,209069.0,54.45,54.49,54.25,54.3,209069.0
2023-08-31 11:00:00,54.3,54.34,54.21,54.29,158269.0,54.3,54.34,54.21,54.29,158269.0
2023-08-31 11:30:00,54.29,54.29,54.18,54.2,113043.0,54.29,54.29,54.18,54.2,113043.0
2023-08-31 12:00:00,54.21,54.27,54.18,54.22,103328.0,54.21,54.27,54.18,54.22,103328.0
2023-08-31 12:30:00,54.22,54.23,53.99,54.12,174759.0,54.22,54.23,53.99,54.12,174759.0
2023-08-31 13:00:00,54.12,54.16,54.07,54.15,101187.0,54.12,54.16,54.07,54.15,101187.0
2023-08-31 13:30:00,54.16,54.19,54.05,54.08,115073.0,54.16,54.19,54.05,54.08,115073.0
2023-08-31 14:00:00,54.08,54.17,54.02,54.04,161562.0,54.08,54.17,54.02,54.04,161562.0
2023-08-31 14:30:00,54.04,54.11,53.95,54.05,568985.0,54.04,54.11,53.95,54.05,568985.0
2023-08-31 15:00:00,54.05,54.14,54.01,54.06,651775.0,54.05,54.14,54.01,54.06,651775.0
2023-08-31 15:30:00,54.05,54.13,53.94,53.94,1526372.0,54.05,54.13,53.94,53.94,1526372.0
2023-09-01 09:30:00,54.26,54.26,53.73,53.83,278638.0,54.26,54.26,53.73,53.83,278638.0
2023-09-01 10:00:00,53.83,54.22,53.76,54.06,503391.0,53.83,54.22,53.76,54.06,503391.0
2023-09-01 10:30:00,54.05,54.06,53.75,53.82,497676.0,54.05,54.06,53.75,53.82,497676.0
2023-09-01 11:00:00,53.82,53.83,53.66,53.69,304225.0,53.82,53.83,53.66,53.69,304225.0
2023-09-01 11:30:00,53.69,53.7,53.5,53.57,262937.0,53.69,53.7,53.5,53.57,262937.0
2023-09-01 12:00:00,53.58,53.58,53.46,53.52,189679.0,53.58,53.58,53.46,53.52,189679.0
2023-09-01 12:30:00,53.53,53.62,53.48,53.56,115133.0,53.53,53.62,53.48,53.56,115133.0
2023-09-01 13:00:00,53.56,53.62,53.48,53.59,177985.0,53.56,53.62,53.48,53.59,177985.0
2023-09-01 13:30:00,53.6,53.6,53.37,53.41,233259.0,53.6,53.6,53.37,53.41,233259.0
2023-09-01 14:00:00,53.41,53.51,53.34,53.44,472111.0,53.41,53.51,53.34,53.44,472111.0
2023-09-01 14:30:00,53.44,53.5,53.42,53.45,243396.0,53.44,53.5,53.42,53.45,243396.0
2023-09-01 15:00:00,53.46,53.65,53.38,53.64,401991.0,53.46,53.65,53.38,53.64,401991.0
2023-09-01 15:30:00,53.65,53.67,53.55,53.63,980956.0,53.65,53.67,53.55,53.63,980956.0
2023-09-05 09:30:00,53.79,53.79,52.77,53.23,525023.0,53.79,53.79,52.77,53.23,525023.0
2023-09-05 10:00:00,53.23,53.5,53.2,53.46,343106.0,53.23,53.5,53.2,53.46,343106.0
2023-09-05 10:30:00,53.46,53.55,53.4,53.48,302342.0,53.46,53.55,53.4,53.48,302342.0
2023-09-05 11:00:00,53.48,53.7,53.45,53.64,406815.0,53.48,53.7,53.45,53.64,406815.0
2023-09-05 11:30:00,53.64,53.84,53.64,53.82,211866.0,53.64,53.84,53.64,53.82,211866.0
2023-09-05 12:00:00,53.82,53.85,53.7,53.71,167042.0,53.82,53.85,53.7,53.71,167042.0
2023-09-05 12:30:00,53.71,53.75,53.59,53.62,244044.0,53.71,53.75,53.59,53.62,244044.0
2023-09-05 13:00:00,53.62,53.62,53.47,53.5,101690.0,53.62,53.62,53.47,53.5,101690.0
2023-09-05 13:30:00,53.5,53.5,53.39,53.45,130471.0,53.5,53.5,53.39,53.45,130471.0
2023-09-05 14:00:00,53.45,53.54,53.37,53.54,163338.0,53.45,53.54,53.37,53.54,163338.0
2023-09-05 14:30:00,53.54,53.66,53.51,53.66,314995.0,53.54,53.66,53.51,53.66,314995.0
2023-09-05 15:00:00,53.66,53.7,53.5,53.54,348823.0,53.66,53.7,53.5,53.54,348823.0
2023-09-05 15:30:00,53.53,53.53,53.28,53.28,730349.0,53.53,53.53,53.28,53.28,730349.0
2023-09-06 09:30:00,53.12,53.27,52.87,52.99,593787.0,53.12,53.27,52.87,52.99,593787.0
2023-09-06 10:00:00,52.99,53.12,52.93,53.0,497940.0,52.99,53.12,52.93,53.0,497940.0
2023-09-06 10:30:00,53.0,53.07,52.87,52.9,499079.0,53.0,53.07,52.87,52.9,499079.0
2023-09-06 11:00:00,52.9,53.03,52.81,53.03,364524.0,52.9,53.03,52.81,53.03,364524.0
2023-09-06 11:30:00,53.02,53.5,53.0,53.48,319613.0,53.02,53.5,53.0,53.48,319613.0
2023-09-06 12:00:00,53.47,53.64,53.36,53.59,282544.0,53.47,53.64,53.36,53.59,282544.0
2023-09-06 12:30:00,53.59,53.65,53.52,53.63,214880.0,53.59,53.65,53.52,53.63,214880.0
2023-09-06 13:00:00,53.62,53.88,53.6,53.8,575620.0,53.62,53.88,53.6,53.8,575620.0
2023-09-06 13:30:00,53.8,54.01,53.8,54.0,293800.0,53.8,54.01,53.8,54.0,293800.0
2023-09-06 14:00:00,54.0,54.13,53.98,54.13,256764.0,54.0,54.13,53.98,54.13,256764.0
2023-09-06 14:30:00,54.13,54.2,53.91,53.95,301683.0,54.13,54.2,53.91,53.95,301683.0
2023-09-06 15:00:00,53.96,53.99,53.85,53.98,284838.0,53.96,53.99,53.85,53.98,284838.0
2023-09-06 15:30:00,53.98,54.12,53.85,53.86,1275292.0,53.98,54.12,53.85,53.86,1275292.0
2023-09-07 09:30:00,54.46,54.6,54.29,54.41,750995.0,54.46,54.6,54.29,54.41,750995.0
2023-09-07 10:00:00,54.41,54.61,54.36,54.55,543887.0,54.41,54.61,54.36,54.55,543887.0
2023-09-07 10:30:00,54.53,54.56,54.33,54.45,518164.0,54.53,54.56,54.33,54.45,518164.0
2023-09-07 11:00:00,54.45,54.76,54.45,54.55,570847.0,54.45,54.76,54.45,54.55,570847.0
2023-09-07 11:30:00,54.55,54.58,54.44,54.45,307442.0,54.55,54.58,54.44,54.45,307442.0
2023-09-07 12:00:00,54.45,54.51,54.26,54.35,286307.0,54.45,54.51,54.26,54.35,286307.0
2023-09-07 12:30:00,54.34,54.45,54.33,54.38,284056.0,54.34,54.45,54.33,54.38,284056.0
2023-09-07 13:00:00,54.38,54.39,54.21,54.36,194862.0,54.38,54.39,54.21,54.36,194862.0
2023-09-07 13:30:00,54.36,54.36,54.15,54.21,235831.0,54.36,54.36,54.15,54.21,235831.0
2023-09-07 14:00:00,54.2,54.25,54.08,54.1,128631.0,54.2,54.25,54.08,54.1,128631.0
2023-09-07 14:30:00,54.09,54.12,53.94,53.97,164294.0,54.09,54.12,53.94,53.97,164294.0
2023-09-07 15:00:00,53.97,53.97,53.88,53.92,229033.0,53.97,53.97,53.88,53.92,229033.0
2023-09-07 15:30:00,53.91,54.02,53.78,53.9,767381.0,53.91,54.02,53.78,53.9,767381.0
2023-09-08 09:30:00,53.59,54.16,53.54,54.12,307368.0,53.59,54.16,53.54,54.12,307368.0
2023-09-08 10:00:00,54.12,54.28,53.93,54.24,280229.0,54.12,54.28,53.93,54.24,280229.0
2023-09-08 10:30:00,54.25,54.39,54.18,54.33,218027.0,54.25,54.39,54.18,54.33,218027.0
2023-09-08 11:00:00,54.33,54.41,54.23,54.35,268042.0,54.33,54.41,54.23,54.35,268042.0
2023-09-08 11:30:00,54.36,54.38,54.07,54.08,200661.0,54.36,54.38,54.07,54.08,200661.0
2023-09-08 12:00:00,54.07,54.08,53.93,53.97,146988.0,54.07,54.08,53.93,53.97,146988.0
2023-09-08 12:30:00,53.97,53.97,53.86,53.89,104025.0,53.97,53.97,53.86,53.89,104025.0
2023-09-08 13:00:00,53.88,53.88,53.72,53.75,104956.0,53.88,53.88,53.72,53.75,104956.0
2023-09-08 13:30:00,53.75,53.95,53.72,53.94,116940.0,53.75,53.95,53.72,53.94,116940.0
2023-09-08 14:00:00,53.94,54.01,53.9,53.97,98268.0,53.94,54.01,53.9,53.97,98268.0
2023-09-08 14:30:00,53.97,54.02,53.91,53.98,94144.0,53.97,54.02,53.91,53.98,94144.0
2023-09-08 15:00:00,53.98,54.0,53.9,53.98,192479.0,53.98,54.0,53.9,53.98,192479.0
2023-09-08 15:30:00,53.99,54.02,53.84,53.87,642983.0,53.99,54.02,53.84,53.87,642983.0
2023-09-11 09:30:00,54.06,54.2,53.92,54.12,267172.0,54.06,54.2,53.92,54.12,267172.0
2023-09-11 10:00:00,54.12,54.12,53.81,53.9,210521.0,54.12,54.12,53.81,53.9,210521.0
2023-09-11 10:30:00,53.9,54.09,53.85,54.02,328279.0,53.9,54.09,53.85,54.02,328279.0
2023-09-11 11:00:00,54.02,54.33,53.83,54.32,500707.0,54.02,54.33,53.83,54.32,500707.0
2023-09-11 11:30:00,54.33,54.53,54.32,54.48,286110.0,54.33,54.53,54.32,54.48,286110.0
2023-09-11 12:00:00,54.48,54.53,54.44,54.52,231119.0,54.48,54.53,54.44,54.52,231119.0
2023-09-11 12:30:00,54.53,54.78,54.5,54.75,312026.0,54.53,54.78,54.5,54.75,312026.0
2023-09-11 13:00:00,54.75,54.79,54.67,54.7,233049.0,54.75,54.79,54.67,54.7,233049.0
2023-09-11 13:30:00,54.71,54.79,54.66,54.68,243763.0,54.71,54.79,54.66,54.68,243763.0
2023-09-11 14:00:00,54.68,54.75,54.67,54.74,193298.0,54.68,54.75,54.67,54.74,193298.0
2023-09-11 14:30:00,54.73,54.83,54.71,54.74,191673.0,54.73,54.83,54.71,54.74,191673.0
2023-09-11 15:00:00,54.73,54.78,54.65,54.69,282678.0,54.73,54.78,54.65,54.69,282678.0
2023-09-11 15:30:00,54.68,54.71,54.52,54.55,767758.0,54.68,54.71,54.52,54.55,767758.0
2023-09-12 09:30:00,54.47,54.57,53.76,53.77,360935.0,54.47,54.57,53.76,53.77,360935.0
2023-09-12 10:00:00,53.77,53.86,53.68,53.85,453521.0,53.77,53.86,53.68,53.85,453521.0
2023-09-12 10:30:00,53.85,53.9,53.53,53.68,536998.0,53.85,53.9,53.53,53.68,536998.0
2023-09-12 11:00:00,53.7,53.84,53.64,53.65,310830.0,53.7,53.84,53.64,53.65,310830.0
2023-09-12 11:30:00,53.66,53.71,53.58,53.66,93441.0,53.66,53.71,53.58,53.66,93441.0
2023-09-12 12:00:00,53.67,53.79,53.63,53.75,94892.0,53.67,53.79,53.63,53.75,94892.0
2023-09-12 12:30:00,53.74,53.77,53.72,53.75,93666.0,53.74,53.77,53.72,53.75,93666.0
2023-09-12 13:00:00,53.75,53.82,53.73,53.76,97320.0,53.75,53.82,53.73,53.76,97320.0
2023-09-12 13:30:00,53.76,53.79,53.72,53.75,101672.0,53.76,53.79,53.72,53.75,101672.0
2023-09-12 14:00:00,53.74,53.75,53.68,53.69,87312.0,53.74,53.75,53.68,53.69,87312.0
2023-09-12 14:30:00,53.69,53.75,53.59,53.66,269357.0,53.69,53.75,53.59,53.66,269357.0
2023-09-12 15:00:00,53.67,53.67,53.43,53.46,205720.0,53.67,53.67,53.43,53.46,205720.0
2023-09-12 15:30:00,53.46,53.56,53.35,53.42,900396.0,53.46,53.56,53.35,53.42,900396.0
2023-09-13 09:30:00,53.38,53.62,53.35,53.5,296738.0,53.38,53.62,53.35,53.5,296738.0
2023-09-13 10:00:00,53.5,53.51,53.16,53.23,328855.0,53.5,53.51,53.16,53.23,328855.0
2023-09-13 10:30:00,53.23,53.33,53.18,53.29,233994.0,53.23,53.33,53.18,53.29,233994.0
2023-09-13 11:00:00,53.29,53.36,53.22,53.35,182301.0,53.29,53.36,53.22,53.35,182301.0
2023-09-13 11:30:00,53.35,53.45,53.33,53.42,245718.0,53.35,53.45,53.33,53.42,245718.0
2023-09-13 12:00:00,53.41,53.43,53.34,53.38,112588.0,53.41,53.43,53.34,53.38,112588.0
2023-09-13 12:30:00,53.38,53.46,53.37,53.41,183000.0,53.38,53.46,53.37,53.41,183000.0
2023-09-13 13:00:00,53.41,53.44,53.34,53.4,121078.0,53.41,53.44,53.34,53.4,121078.0
2023-09-13 13:30:00,53.39,53.41,53.2,53.21,153665.0,53.39,53.41,53.2,53.21,153665.0
2023-09-13 14:00:00,53.21,53.26,53.11,53.26,262237.0,53.21,53.26,53.11,53.26,262237.0
2023-09-13 14:30:00,53.26,53.33,53.2,53.27,207771.0,53.26,53.33,53.2,53.27,207771.0
2023-09-13 15:00:00,53.27,53.27,53.08,53.12,247840.0,53.27,53.27,53.08,53.12,247840.0
2023-09-13 15:30:00,53.12,53.21,53.05,53.21,1175747.0,53.12,53.21,53.05,53.21,1175747.0
2023-09-14 09:30:00,53.38,53.46,52.78,52.88,309263.0,53.38,53.46,52.78,52.88,309263.0
2023-09-14 10:00:00,52.88,52.97,52.75,52.96,262029.0,52.88,52.97,52.75,52.96,262029.0
2023-09-14 10:30:00,52.96,52.98,52.84,52.86,161015.0,52.96,52.98,52.84,52.86,161015.0
2023-09-14 11:00:00,52.87,52.88,52.75,52.78,159632.0,52.87,52.88,52.75,52.78,159632.0
2023-09-14 11:30:00,52.78,52.86,52.67,52.79,217675.0,52.78,52.86,52.67,52.79,217675.0
2023-09-14 12:00:00,52.79,52.93,52.77,52.89,291170.0,52.79,52.93,52.77,52.89,291170.0
2023-09-14 12:30:00,52.89,53.06,52.88,53.04,203272.0,52.89,53.06,52.88,53.04,203272.0
2023-09-14 13:00:00,53.03,53.1,52.95,53.01,147958.0,53.03,53.1,52.95,53.01,147958.0
2023-09-14 13:30:00,53.01,53.1,52.98,53.02,187710.0,53.01,53.1,52.98,53.02,187710.0
2023-09-14 14:00:00,53.02,53.09,52.99,53.05,187936.0,53.02,53.09,52.99,53.05,187936.0
2023-09-14 14:30:00,53.06,53.14,53.0,53.11,165390.0,53.06,53.14,53.0,53.11,165390.0
2023-09-14 15:00:00,53.11,53.16,52.95,53.0,224590.0,53.11,53.16,52.95,53.0,224590.0
2023-09-14 15:30:00,53.0,53.04,52.88,52.92,977929.0,53.0,53.04,52.88,52.92,977929.0
2023-09-15 09:30:00,52.99,53.23,52.71,52.86,1384984.0,52.99,53.23,52.71,52.86,1384984.0
2023-09-15 10:00:00,52.86,52.95,52.5,52.53,487646.0,52.86,52.95,52.5,52.53,487646.0
2023-09-15 10:30:00,52.53,52.64,52.47,52.58,377485.0,52.53,52.64,52.47,52.58,377485.0
2023-09-15 11:00:00,52.58,52.84,52.56,52.82,280314.0,52.58,52.84,52.56,52.82,280314.0
2023-09-15 11:30:00,52.82,52.99,52.8,52.93,416168.0,52.82,52.99,52.8,52.93,416168.0
2023-09-15 12:00:00,52.93,53.12,52.9,53.05,252779.0,52.93,53.12,52.9,53.05,252779.0
2023-09-15 12:30:00,53.05,53.21,53.05,53.16,228574.0,53.05,53.21,53.05,53.16,228574.0
2023-09-15 13:00:00,53.16,53.16,52.85,52.91,414284.0,53.16,53.16,52.85,52.91,414284.0
2023-09-15 13:30:00,52.92,53.0,52.88,52.91,205931.0,52.92,53.0,52.88,52.91,205931.0
2023-09-15 14:00:00,52.91,52.94,52.82,52.83,289717.0,52.91,52.94,52.82,52.83,289717.0
2023-09-15 14:30:00,52.83,52.99,52.81,52.93,356813.0,52.83,52.99,52.81,52.93,356813.0
2023-09-15 15:00:00,52.92,52.92,52.76,52.79,294345.0,52.92,52.92,52.76,52.79,294345.0
2023-09-15 15:30:00,52.79,52.94,52.76,52.91,1595733.0,52.79,52.94,52.76,52.91,1595733.0
2023-09-18 09:30:00,52.85,53.48,52.8,53.37,439480.0,52.85,53.48,52.8,53.37,439480.0
2023-09-18 10:00:00,53.35,53.39,53.22,53.39,383236.0,53.35,53.39,53.22,53.39,383236.0
2023-09-18 10:30:00,53.39,53.71,53.32,53.5,883708.0,53.39,53.71,53.32,53.5,883708.0
2023-09-18 11:00:00,53.49,53.56,53.39,53.5,189268.0,53.49,53.56,53.39,53.5,189268.0
2023-09-18 11:30:00,53.5,53.6,53.42,53.55,206432.0,53.5,53.6,53.42,53.55,206432.0
2023-09-18 12:00:00,53.55,53.58,53.37,53.44,167398.0,53.55,53.58,53.37,53.44,167398.0
2023-09-18 12:30:00,53.45,53.53,53.43,53.47,116124.0,53.45,53.53,53.43,53.47,116124.0
2023-09-18 13:00:00,53.47,53.61,53.45,53.58,239269.0,53.47,53.61,53.45,53.58,239269.0
2023-09-18 13:30:00,53.58,53.61,53.46,53.54,359790.0,53.58,53.61,53.46,53.54,359790.0
2023-09-18 14:00:00,53.53,53.62,53.45,53.46,343812.0,53.53,53.62,53.45,53.46,343812.0
2023-09-18 14:30:00,53.46,53.53,53.35,53.37,379358.0,53.46,53.53,53.35,53.37,379358.0
2023-09-18 15:00:00,53.37,53.37,53.14,53.2,340650.0,53.37,53.37,53.14,53.2,340650.0
2023-09-18 15:30:00,53.21,53.25,53.0,53.0,1279879.0,53.21,53.25,53.0,53.0,1279879.0
2023-09-19 09:30:00,53.01,53.21,52.78,52.9,620914.0,53.01,53.21,52.78,52.9,620914.0
2023-09-19 10:00:00,52.9,52.99,52.57,52.76,332833.0,52.9,52.99,52.57,52.76,332833.0
2023-09-19 10:30:00,52.76,52.8,52.63,52.78,349120.0,52.76,52.8,52.63,52.78,349120.0
2023-09-19 11:00:00,52.77,52.9,52.69,52.9,212596.0,52.77,52.9,52.69,52.9,212596.0
2023-09-19 11:30:00,52.9,52.92,52.72,52.86,252045.0,52.9,52.92,52.72,52.86,252045.0
2023-09-19 12:00:00,52.86,52.86,52.75,52.79,196988.0,52.86,52.86,52.75,52.79,196988.0
2023-09-19 12:30:00,52.79,52.87,52.75,52.8,172711.0,52.79,52.87,52.75,52.8,172711.0
2023-09-19 13:00:00,52.79,53.04,52.77,52.98,713472.0,52.79,53.04,52.77,52.98,713472.0
2023-09-19 13:30:00,52.97,53.07,52.91,52.97,319710.0,52.97,53.07,52.91,52.97,319710.0
2023-09-19 14:00:00,52.98,53.07,52.92,53.06,258308.0,52.98,53.07,52.92,53.06,258308.0
2023-09-19 14:30:00,53.05,53.19,53.05,53.05,338004.0,53.05,53.19,53.05,53.05,338004.0
2023-09-19 15:00:00,53.05,53.12,52.96,53.1,491084.0,53.05,53.12,52.96,53.1,491084.0
2023-09-19 15:30:00,53.11,53.16,53.01,53.03,998631.0,53.11,53.16,53.01,53.03,998631.0
2023-09-20 09:30:00,54.7,55.38,53.59,54.26,2919042.0,54.7,55.38,53.59,54.26,2919042.0
2023-09-20 10:00:00,54.26,54.69,54.14,54.31,875527.0,54.26,54.69,54.14,54.31,875527.0
2023-09-20 10:30:00,54.32,54.54,54.18,54.3,1115787.0,54.32,54.54,54.18,54.3,1115787.0
2023-09-20 11:00:00,54.3,54.31,54.03,54.2,479916.0,54.3,54.31,54.03,54.2,479916.0
2023-09-20 11:30:00,54.21,54.21,53.9,53.94,377707.0,54.21,54.21,53.9,53.94,377707.0
2023-09-20 12:00:00,53.95,54.22,53.53,54.15,463538.0,53.95,54.22,53.53,54.15,463538.0
2023-09-20 12:30:00,54.15,54.55,54.12,54.36,1119575.0,54.15,54.55,54.12,54.36,1119575.0
2023-09-20 13:00:00,54.36,54.41,54.19,54.19,320263.0,54.36,54.41,54.19,54.19,320263.0
2023-09-20 13:30:00,54.2,54.43,54.18,54.39,319620.0,54.2,54.43,54.18,54.39,319620.0
2023-09-20 14:00:00,54.39,54.39,54.11,54.16,427979.0,54.39,54.39,54.11,54.16,427979.0
2023-09-20 14:30:00,54.16,54.18,53.82,53.83,397949.0,54.16,54.18,53.82,53.83,397949.0
2023-09-20 15:00:00,53.82,54.0,53.75,53.98,444600.0,53.82,54.0,53.75,53.98,444600.0
2023-09-20 15:30:00,53.98,54.12,53.91,54.1,2562667.0,53.98,54.12,53.91,54.1,2562667.0
2023-09-21 09:30:00,54.02,54.64,54.02,54.41,988877.0,54.02,54.64,54.02,54.41,988877.0
2023-09-21 10:00:00,54.41,54.58,54.3,54.37,585849.0,54.41,54.58,54.3,54.37,585849.0
2023-09-21 10:30:00,54.38,54.49,54.33,54.46,479231.0,54.38,54.49,54.33,54.46,479231.0
2023-09-21 11:00:00,54.47,54.55,54.38,54.43,595000.0,54.47,54.55,54.38,54.43,595000.0
2023-09-21 11:30:00,54.43,54.46,54.11,54.13,500408.0,54.43,54.46,54.11,54.13,500408.0
2023-09-21 12:00:00,54.14,54.28,54.08,54.14,330295.0,54.14,54.28,54.08,54.14,330295.0
2023-09-21 12:30:00,54.15,54.3,54.13,54.26,315488.0,54.15,54.3,54.13,54.26,315488.0
2023-09-21 13:00:00,54.25,54.39,54.17,54.37,240282.0,54.25,54.39,54.17,54.37,240282.0
2023-09-21 13:30:00,54.38,54.54,54.33,54.46,390049.0,54.38,54.54,54.33,54.46,390049.0
2023-09-21 14:00:00,54.46,54.47,54.28,54.37,311897.0,54.46,54.47,54.28,54.37,311897.0
2023-09-21 14:30:00,54.36,54.41,54.19,54.29,365024.0,54.36,54.41,54.19,54.29,365024.0
2023-09-21 15:00:00,54.28,54.31,54.19,54.2,487266.0,54.28,54.31,54.19,54.2,487266.0
2023-09-21 15:30:00,54.2,54.2,53.95,53.97,1955908.0,54.2,54.2,53.95,53.97,1955908.0
2023-09-22 09:30:00,54.0,54.05,53.55,53.55,490756.0,54.0,54.05,53.55,53.55,490756.0
2023-09-22 10:00:00,53.56,53.97,53.5,53.93,316869.0,53.56,53.97,53.5,53.93,316869.0
2023-09-22 10:30:00,53.93,53.97,53.83,53.88,391809.0,53.93,53.97,53.83,53.88,391809.0
2023-09-22 11:00:00,53.88,53.98,53.8,53.95,340773.0,53.88,53.98,53.8,53.95,340773.0
2023-09-22 11:30:00,53.95,54.11,53.87,53.89,365349.0,53.95,54.11,53.87,53.89,365349.0
2023-09-22 12:00:00,53.88,54.0,53.86,53.89,187567.0,53.88,54.0,53.86,53.89,187567.0
2023-09-22 12:30:00,53.89,53.96,53.86,53.88,187363.0,53.89,53.96,53.86,53.88,187363.0
2023-09-22 13:00:00,53.89,53.89,53.74,53.79,257242.0,53.89,53.89,53.74,53.79,257242.0
2023-09-22 13:30:00,53.78,53.78,53.6,53.66,270109.0,53.78,53.78,53.6,53.66,270109.0
2023-09-22 14:00:00,53.66,53.67,53.58,53.6,286303.0,53.66,53.67,53.58,53.6,286303.0
2023-09-22 14:30:00,53.6,53.65,53.49,53.51,531548.0,53.6,53.65,53.49,53.51,531548.0
2023-09-22 15:00:00,53.51,53.75,53.5,53.74,397261.0,53.51,53.75,53.5,53.74,397261.0
2023-09-22 15:30:00,53.75,53.79,53.47,53.6,1798519.0,53.75,53.79,53.47,53.6,1798519.0
2023-09-25 09:30:00,53.45,53.73,53.42,53.61,356832.0,53.45,53.73,53.42,53.61,356832.0
2023-09-25 10:00:00,53.61,53.79,53.56,53.57,287188.0,53.61,53.79,53.56,53.57,287188.0
2023-09-25 10:30:00,53.56,53.67,53.52,53.53,291544.0,53.56,53.67,53.52,53.53,291544.0
2023-09-25 11:00:00,53.52,53.72,53.49,53.69,210613.0,53.52,53.72,53.49,53.69,210613.0
2023-09-25 11:30:00,53.7,53.73,53.64,53.66,167171.0,53.7,53.73,53.64,53.66,167171.0
2023-09-25 12:00:00,53.66,53.68,53.58,53.63,104703.0,53.66,53.68,53.58,53.63,104703.0
2023-09-25 12:30:00,53.64,53.67,53.56,53.57,115603.0,53.64,53.67,53.56,53.57,115603.0
2023-09-25 13:00:00,53.57,53.68,53.55,53.56,135726.0,53.57,53.68,53.55,53.56,135726.0
2023-09-25 13:30:00,53.55,53.62,53.54,53.62,105592.0,53.55,53.62,53.54,53.62,105592.0
2023-09-25 14:00:00,53.62,53.67,53.55,53.55,126473.0,53.62,53.67,53.55,53.55,126473.0
2023-09-25 14:30:00,53.55,53.61,53.55,53.57,134328.0,53.55,53.61,53.55,53.57,134328.0
2023-09-25 15:00:00,53.57,53.64,53.5,53.64,204934.0,53.57,53.64,53.5,53.64,204934.0
2023-09-25 15:30:00,53.64,53.83,53.62,53.8,1962905.0,53.64,53.83,53.62,53.8,1962905.0
2023-09-26 09:30:00,53.48,53.89,53.25,53.25,451781.0,53.48,53.89,53.25,53.25,451781.0
2023-09-26 10:00:00,53.26,53.39,53.14,53.16,357656.0,53.26,53.39,53.14,53.16,357656.0
2023-09-26 10:30:00,53.16,53.2,53.0,53.11,353525.0,53.16,53.2,53.0,53.11,353525.0
2023-09-26 11:00:00,53.11,53.17,52.94,52.95,253036.0,53.11,53.17,52.94,52.95,253036.0
2023-09-26 11:30:00,52.95,52.95,52.7,52.77,453097.0,52.95,52.95,52.7,52.77,453097.0
2023-09-26 12:00:00,52.76,52.84,52.71,52.78,506518.0,52.76,52.84,52.71,52.78,506518.0
2023-09-26 12:30:00,52.78,52.81,52.7,52.81,280938.0,52.78,52.81,52.7,52.81,280938.0
2023-09-26 13:00:00,52.8,53.0,52.77,52.81,499708.0,52.8,53.0,52.77,52.81,499708.0
2023-09-26 13:30:00,52.81,52.86,52.7,52.86,236515.0,52.81,52.86,52.7,52.86,236515.0
2023-09-26 14:00:00,52.86,52.86,52.72,52.77,314496.0,52.86,52.86,52.72,52.77,314496.0
2023-09-26 14:30:00,52.77,52.78,52.69,52.73,265672.0,52.77,52.78,52.69,52.73,265672.0
2023-09-26 15:00:00,52.73,52.89,52.73,52.84,360537.0,52.73,52.89,52.73,52.84,360537.0
2023-09-26 15:30:00,52.84,52.91,52.76,52.83,1277507.0,52.84,52.91,52.76,52.83,1277507.0
2023-09-27 09:30:00,52.78,53.16,52.71,52.73,472377.0,52.78,53.16,52.71,52.73,472377.0
2023-09-27 10:00:00,52.73,52.76,52.54,52.56,272345.0,52.73,52.76,52.54,52.56,272345.0
2023-09-27 10:30:00,52.55,52.63,52.18,52.2,644385.0,52.55,52.63,52.18,52.2,644385.0
2023-09-27 11:00:00,52.2,52.26,51.9,51.93,879636.0,52.2,52.26,51.9,51.93,879636.0
2023-09-27 11:30:00,51.93,52.18,51.93,52.11,618395.0,51.93,52.18,51.93,52.11,618395.0
2023-09-27 12:00:00,52.12,52.12,51.99,52.03,236027.0,52.12,52.12,51.99,52.03,236027.0
2023-09-27 12:30:00,52.03,52.09,51.85,51.88,219628.0,52.03,52.09,51.85,51.88,219628.0
2023-09-27 13:00:00,51.87,51.9,51.69,51.7,201259.0,51.87,51.9,51.69,51.7,201259.0
2023-09-27 13:30:00,51.71,51.75,51.55,51.65,239128.0,51.71,51.75,51.55,51.65,239128.0
2023-09-27 14:00:00,51.65,51.68,51.54,51.65,236169.0,51.65,51.68,51.54,51.65,236169.0
2023-09-27 14:30:00,51.66,52.15,51.65,52.08,766905.0,51.66,52.15,51.65,52.08,766905.0
2023-09-27 15:00:00,52.07,52.32,52.07,52.29,300779.0,52.07,52.32,52.07,52.29,300779.0
2023-09-27 15:30:00,52.29,52.29,52.07,52.12,1152772.0,52.29,52.29,52.07,52.12,1152772.0
2023-09-28 09:30:00,52.42,53.13,52.14,53.04,470750.0,52.42,53.13,52.14,53.04,470750.0
2023-09-28 10:00:00,53.03,53.5,53.0,53.37,424665.0,53.03,53.5,53.0,53.37,424665.0
2023-09-28 10:30:00,53.37,53.49,53.14,53.27,594399.0,53.37,53.49,53.14,53.27,594399.0
2023-09-28 11:00:00,53.26,53.28,53.07,53.1,365607.0,53.26,53.28,53.07,53.1,365607.0
2023-09-28 11:30:00,53.1,53.32,53.09,53.29,303977.0,53.1,53.32,53.09,53.29,303977.0
2023-09-28 12:00:00,53.3,53.39,53.24,53.35,184963.0,53.3,53.39,53.24,53.35,184963.0
2023-09-28 12:30:00,53.36,53.43,53.26,53.28,815334.0,53.36,53.43,53.26,53.28,815334.0
2023-09-28 13:00:00,53.28,53.35,53.16,53.31,155203.0,53.28,53.35,53.16,53.31,155203.0
2023-09-28 13:30:00,53.32,53.39,53.25,53.36,192105.0,53.32,53.39,53.25,53.36,192105.0
2023-09-28 14:00:00,53.36,53.44,53.25,53.42,139161.0,53.36,53.44,53.25,53.42,139161.0
2023-09-28 14:30:00,53.42,53.43,53.28,53.34,212452.0,53.42,53.43,53.28,53.34,212452.0
2023-09-28 15:00:00,53.34,53.47,53.31,53.43,261336.0,53.34,53.47,53.31,53.43,261336.0
2023-09-28 15:30:00,53.42,53.43,53.3,53.38,829864.0,53.42,53.43,53.3,53.38,829864.0
2023-09-29 09:30:00,53.46,53.46,52.85,53.12,640762.0,53.46,53.46,52.85,53.12,640762.0
2023-09-29 10:00:00,53.12,53.28,53.11,53.26,318314.0,53.12,53.28,53.11,53.26,318314.0
2023-09-29 10:30:00,53.25,53.3,53.16,53.26,387768.0,53.25,53.3,53.16,53.26,387768.0
2023-09-29 11:00:00,53.27,53.27,53.05,53.1,263427.0,53.27,53.27,53.05,53.1,263427.0
2023-09-29 11:30:00,53.1,53.13,52.88,52.95,307675.0,53.1,53.13,52.88,52.95,307675.0
2023-09-29 12:00:00,52.96,53.05,52.91,53.02,600830.0,52.96,53.05,52.91,53.02,600830.0
2023-09-29 12:30:00,53.02,53.03,52.94,52.99,243313.0,53.02,53.03,52.94,52.99,243313.0
2023-09-29 13:00:00,52.98,52.99,52.89,52.96,651555.0,52.98,52.99,52.89,52.96,651555.0
2023-09-29 13:30:00,52.96,53.01,52.87,52.91,296917.0,52.96,53.01,52.87,52.91,296917.0
2023-09-29 14:00:00,52.9,52.97,52.83,52.9,373373.0,52.9,52.97,52.83,52.9,373373.0
2023-09-29 14:30:00,52.9,52.93,52.75,52.89,258871.0,52.9,52.93,52.75,52.89,258871.0
2023-09-29 15:00:00,52.88,52.99,52.84,52.98,649732.0,52.88,52.99,52.84,52.98,649732.0
2023-09-29 15:30:00,52.98,52.99,52.69,52.8,2684791.0,52.98,52.99,52.69,52.8,2684791.0
2023-10-02 09:30:00,52.49,52.67,52.29,52.58,379357.0,52.49,52.67,52.29,52.58,379357.0
2023-10-02 10:00:00,52.54,52.6,52.39,52.42,266760.0,52.54,52.6,52.39,52.42,266760.0
2023-10-02 10:30:00,52.43,52.43,52.27,52.34,277506.0,52.43,52.43,52.27,52.34,277506.0
2023-10-02 11:00:00,52.34,52.78,52.34,52.7,296618.0,52.34,52.78,52.34,52.7,296618.0
2023-10-02 11:30:00,52.7,52.72,52.5,52.54,243138.0,52.7,52.72,52.5,52.54,243138.0
2023-10-02 12:00:00,52.54,52.54,52.39,52.43,95734.0,52.54,52.54,52.39,52.43,95734.0
2023-10-02 12:30:00,52.42,52.45,52.3,52.33,145493.0,52.42,52.45,52.3,52.33,145493.0
2023-10-02 13:00:00,52.33,52.47,52.31,52.47,129530.0,52.33,52.47,52.31,52.47,129530.0
2023-10-02 13:30:00,52.47,52.49,52.42,52.48,84345.0,52.47,52.49,52.42,52.48,84345.0
2023-10-02 14:00:00,52.48,52.69,52.46,52.57,116410.0,52.48,52.69,52.46,52.57,116410.0
2023-10-02 14:30:00,52.57,52.63,52.5,52.56,123262.0,52.57,52.63,52.5,52.56,123262.0
2023-10-02 15:00:00,52.57,52.75,52.56,52.7,343657.0,52.57,52.75,52.56,52.7,343657.0
2023-10-02 15:30:00,52.69,52.81,52.63,52.81,704563.0,52.69,52.81,52.63,52.81,704563.0
2023-10-03 09:30:00,52.66,52.8,52.2,52.21,406980.0,52.66,52.8,52.2,52.21,406980.0
2023-10-03 10:00:00,52.21,52.22,51.83,51.84,447503.0,52.21,52.22,51.83,51.84,447503.0
2023-10-03 10:30:00,51.83,51.95,51.79,51.9,355318.0,51.83,51.95,51.79,51.9,355318.0
2023-10-03 11:00:00,51.9,51.96,51.67,51.71,282698.0,51.9,51.96,51.67,51.71,282698.0
2023-10-03 11:30:00,51.71,51.72,51.42,51.55,648219.0,51.71,51.72,51.42,51.55,648219.0
2023-10-03 12:00:00,51.55,51.76,51.51,51.7,344860.0,51.55,51.76,51.51,51.7,344860.0
2023-10-03 12:30:00,51.71,51.83,51.67,51.73,278880.0,51.71,51.83,51.67,51.73,278880.0
2023-10-03 13:00:00,51.74,51.82,51.57,51.57,242147.0,51.74,51.82,51.57,51.57,242147.0
2023-10-03 13:30:00,51.57,51.59,51.31,51.31,401457.0,51.57,51.59,51.31,51.31,401457.0
2023-10-03 14:00:00,51.31,51.42,51.25,51.27,597463.0,51.31,51.42,51.25,51.27,597463.0
2023-10-03 14:30:00,51.27,51.69,51.25,51.55,626856.0,51.27,51.69,51.25,51.55,626856.0
2023-10-03 15:00:00,51.55,51.7,51.51,51.61,257484.0,51.55,51.7,51.51,51.61,257484.0
2023-10-03 15:30:00,51.61,51.71,51.48,51.55,1210770.0,51.61,51.71,51.48,51.55,1210770.0
2023-10-04 09:30:00,51.7,51.9,51.14,51.17,419249.0,51.7,51.9,51.14,51.17,419249.0
2023-10-04 10:00:00,51.16,51.21,51.02,51.05,514214.0,51.16,51.21,51.02,51.05,514214.0
2023-10-04 10:30:00,51.05,51.18,51.02,51.11,381108.0,51.05,51.18,51.02,51.11,381108.0
2023-10-04 11:00:00,51.11,51.21,51.06,51.12,531457.0,51.11,51.21,51.06,51.12,531457.0
2023-10-04 11:30:00,51.12,51.18,51.0,51.18,648846.0,51.12,51.18,51.0,51.18,648846.0
2023-10-04 12:00:00,51.17,51.22,51.09,51.14,503393.0,51.17,51.22,51.09,51.14,503393.0
2023-10-04 12:30:00,51.14,51.27,51.13,51.2,487440.0,51.14,51.27,51.13,51.2,487440.0
2023-10-04 13:00:00,51.2,51.24,51.09,51.1,286399.0,51.2,51.24,51.09,51.1,286399.0
2023-10-04 13:30:00,51.1,51.19,51.03,51.15,624549.0,51.1,51.19,51.03,51.15,624549.0
2023-10-04 14:00:00,51.14,51.17,51.04,51.13,452637.0,51.14,51.17,51.04,51.13,452637.0
2023-10-04 14:30:00,51.13,51.26,51.08,51.23,1303293.0,51.13,51.26,51.08,51.23,1303293.0
2023-10-04 15:00:00,51.24,51.35,51.21,51.29,680070.0,51.24,51.35,51.21,51.29,680070.0
2023-10-04 15:30:00,51.3,51.59,51.29,51.53,1039791.0,51.3,51.59,51.29,51.53,1039791.0
2023-10-05 09:30:00,51.67,51.94,51.55,51.69,368210.0,51.67,51.94,51.55,51.69,368210.0
2023-10-05 10:00:00,51.69,51.69,51.42,51.42,474770.0,51.69,51.69,51.42,51.42,474770.0
2023-10-05 10:30:00,51.42,51.63,51.33,51.63,516641.0,51.42,51.63,51.33,51.63,516641.0
2023-10-05 11:00:00,51.63,51.63,51.37,51.53,147458.0,51.63,51.63,51.37,51.53,147458.0
2023-10-05 11:30:00,51.52,51.53,51.33,51.44,253911.0,51.52,51.53,51.33,51.44,253911.0
2023-10-05 12:00:00,51.45,51.59,51.43,51.55,156083.0,51.45,51.59,51.43,51.55,156083.0
2023-10-05 12:30:00,51.54,51.64,51.35,51.38,388059.0,51.54,51.64,51.35,51.38,388059.0
2023-10-05 13:00:00,51.39,51.41,51.27,51.38,114724.0,51.39,51.41,51.27,51.38,114724.0
2023-10-05 13:30:00,51.38,51.57,51.33,51.52,136013.0,51.38,51.57,51.33,51.52,136013.0
2023-10-05 14:00:00,51.53,51.58,51.43,51.57,143883.0,51.53,51.58,51.43,51.57,143883.0
2023-10-05 14:30:00,51.58,51.74,51.57,51.64,212396.0,51.58,51.74,51.57,51.64,212396.0
2023-10-05 15:00:00,51.64,51.81,51.63,51.73,392601.0,51.64,51.81,51.63,51.73,392601.0
2023-10-05 15:30:00,51.73,51.74,51.62,51.69,571813.0,51.73,51.74,51.62,51.69,571813.0
2023-10-06 09:30:00,51.5,51.74,51.25,51.56,268056.0,51.5,51.74,51.25,51.56,268056.0
2023-10-06 10:00:00,51.55,51.7,51.41,51.68,479826.0,51.55,51.7,51.41,51.68,479826.0
2023-10-06 10:30:00,51.69,51.8,51.63,51.72,383523.0,51.69,51.8,51.63,51.72,383523.0
2023-10-06 11:00:00,51.72,52.02,51.71,52.0,252550.0,51.72,52.02,51.71,52.0,252550.0
2023-10-06 11:30:00,52.01,52.23,51.98,52.22,302668.0,52.01,52.23,51.98,52.22,302668.0
2023-10-06 12:00:00,52.22,52.35,52.19,52.25,239225.0,52.22,52.35,52.19,52.25,239225.0
2023-10-06 12:30:00,52.25,52.31,52.2,52.27,149872.0,52.25,52.31,52.2,52.27,149872.0
2023-10-06 13:00:00,52.27,52.4,52.17,52.37,151300.0,52.27,52.4,52.17,52.37,151300.0
2023-10-06 13:30:00,52.37,52.42,52.28,52.33,263580.0,52.37,52.42,52.28,52.33,263580.0
2023-10-06 14:00:00,52.33,52.33,52.22,52.3,163214.0,52.33,52.33,52.22,52.3,163214.0
2023-10-06 14:30:00,52.3,52.5,52.28,52.4,477139.0,52.3,52.5,52.28,52.4,477139.0
2023-10-06 15:00:00,52.4,52.44,52.2,52.27,300180.0,52.4,52.44,52.2,52.27,300180.0
2023-10-06 15:30:00,52.27,52.3,52.08,52.1,735853.0,52.27,52.3,52.08,52.1,735853.0
2023-10-09 09:30:00,51.83,52.42,51.8,52.26,323989.0,51.83,52.42,51.8,52.26,323989.0
2023-10-09 10:00:00,52.23,52.28,52.0,52.13,435553.0,52.23,52.28,52.0,52.13,435553.0
2023-10-09 10:30:00,52.13,52.14,51.94,51.98,315536.0,52.13,52.14,51.94,51.98,315536.0
2023-10-09 11:00:00,51.98,52.21,51.96,52.21,208427.0,51.98,52.21,51.96,52.21,208427.0
2023-10-09 11:30:00,52.21,52.25,52.04,52.1,321752.0,52.21,52.25,52.04,52.1,321752.0
2023-10-09 12:00:00,52.1,52.26,52.05,52.25,206500.0,52.1,52.26,52.05,52.25,206500.0
2023-10-09 12:30:00,52.26,52.26,52.08,52.13,123989.0,52.26,52.26,52.08,52.13,123989.0
2023-10-09 13:00:00,52.13,52.15,52.07,52.11,91041.0,52.13,52.15,52.07,52.11,91041.0
2023-10-09 13:30:00,52.11,52.37,52.11,52.37,111445.0,52.11,52.37,52.11,52.37,111445.0
2023-10-09 14:00:00,52.37,52.44,52.32,52.38,82037.0,52.37,52.44,52.32,52.38,82037.0
2023-10-09 14:30:00,52.38,52.46,52.35,52.4,115551.0,52.38,52.46,52.35,52.4,115551.0
2023-10-09 15:00:00,52.4,52.44,52.33,52.38,220304.0,52.4,52.44,52.33,52.38,220304.0
2023-10-09 15:30:00,52.37,52.42,52.25,52.4,1016427.0,52.37,52.42,52.25,52.4,1016427.0
2023-10-10 09:30:00,52.46,52.72,52.3,52.72,503977.0,52.46,52.72,52.3,52.72,503977.0
2023-10-10 10:00:00,52.72,53.1,52.71,53.04,457500.0,52.72,53.1,52.71,53.04,457500.0
2023-10-10 10:30:00,53.03,53.3,53.02,53.26,571450.0,53.03,53.3,53.02,53.26,571450.0
2023-10-10 11:00:00,53.27,53.53,53.18,53.49,442318.0,53.27,53.53,53.18,53.49,442318.0
2023-10-10 11:30:00,53.5,53.68,53.47,53.63,900444.0,53.5,53.68,53.47,53.63,900444.0
2023-10-10 12:00:00,53.62,53.92,53.62,53.8,337947.0,53.62,53.92,53.62,53.8,337947.0
2023-10-10 12:30:00,53.8,53.93,53.79,53.87,371347.0,53.8,53.93,53.79,53.87,371347.0
2023-10-10 13:00:00,53.87,53.93,53.77,53.85,424421.0,53.87,53.93,53.77,53.85,424421.0
2023-10-10 13:30:00,53.86,53.98,53.8,53.94,524602.0,53.86,53.98,53.8,53.94,524602.0
2023-10-10 14:00:00,53.95,53.95,53.73,53.73,421156.0,53.95,53.95,53.73,53.73,421156.0
2023-10-10 14:30:00,53.74,53.9,53.64,53.7,637494.0,53.74,53.9,53.64,53.7,637494.0
2023-10-10 15:00:00,53.7,53.83,53.68,53.8,418760.0,53.7,53.83,53.68,53.8,418760.0
2023-10-10 15:30:00,53.8,53.91,53.72,53.82,1690964.0,53.8,53.91,53.72,53.82,1690964.0
2023-10-11 09:30:00,53.56,53.78,51.78,51.9,1760733.0,53.56,53.78,51.78,51.9,1760733.0
2023-10-11 10:00:00,51.91,51.91,50.67,50.93,2213846.0,51.91,51.91,50.67,50.93,2213846.0
2023-10-11 10:30:00,50.93,51.02,50.25,50.61,1586273.0,50.93,51.02,50.25,50.61,1586273.0
2023-10-11 11:00:00,50.6,51.18,50.58,51.17,1834447.0,50.6,51.18,50.58,51.17,1834447.0
2023-10-11 11:30:00,51.19,51.52,51.16,51.4,1491157.0,51.19,51.52,51.16,51.4,1491157.0
2023-10-11 12:00:00,51.39,51.69,51.29,51.37,977864.0,51.39,51.69,51.29,51.37,977864.0
2023-10-11 12:30:00,51.38,51.38,51.21,51.3,327346.0,51.38,51.38,51.21,51.3,327346.0
2023-10-11 13:00:00,51.3,51.3,51.07,51.11,261273.0,51.3,51.3,51.07,51.11,261273.0
2023-10-11 13:30:00,51.12,51.12,50.9,50.95,297721.0,51.12,51.12,50.9,50.95,297721.0
2023-10-11 14:00:00,50.94,51.14,50.92,51.07,370218.0,50.94,51.14,50.92,51.07,370218.0
2023-10-11 14:30:00,51.07,51.07,50.78,50.88,785666.0,51.07,51.07,50.78,50.88,785666.0
2023-10-11 15:00:00,50.88,50.91,50.73,50.78,540222.0,50.88,50.91,50.73,50.78,540222.0
2023-10-11 15:30:00,50.78,51.0,50.71,50.89,1940704.0,50.78,51.0,50.71,50.89,1940704.0
2023-10-12 09:30:00,50.9,51.04,49.86,50.3,1556233.0,50.9,51.04,49.86,50.3,1556233.0
2023-10-12 10:00:00,50.3,50.32,49.88,49.94,865680.0,50.3,50.32,49.88,49.94,865680.0
2023-10-12 10:30:00,49.94,50.05,49.88,49.98,601284.0,49.94,50.05,49.88,49.98,601284.0
2023-10-12 11:00:00,49.99,50.17,49.96,50.13,541668.0,49.99,50.17,49.96,50.13,541668.0
2023-10-12 11:30:00,50.12,50.2,50.02,50.08,305787.0,50.12,50.2,50.02,50.08,305787.0
2023-10-12 12:00:00,50.07,50.23,50.0,50.04,651578.0,50.07,50.23,50.0,50.04,651578.0
2023-10-12 12:30:00,50.03,50.05,49.64,49.67,1891625.0,50.03,50.05,49.64,49.67,1891625.0
2023-10-12 13:00:00,49.66,49.66,49.23,49.26,817149.0,49.66,49.66,49.23,49.26,817149.0
2023-10-12 13:30:00,49.25,49.29,48.88,48.91,1532548.0,49.25,49.29,48.88,48.91,1532548.0
2023-10-12 14:00:00,48.91,49.14,48.84,49.09,1186696.0,48.91,49.14,48.84,49.09,1186696.0
2023-10-12 14:30:00,49.09,49.19,48.86,48.99,1224528.0,49.09,49.19,48.86,48.99,1224528.0
2023-10-12 15:00:00,49.0,49.01,48.69,48.73,935713.0,49.0,49.01,48.69,48.73,935713.0
2023-10-12 15:30:00,48.72,48.87,48.57,48.66,2912524.0,48.72,48.87,48.57,48.66,2912524.0
2023-10-13 09:30:00,48.46,49.16,48.35,49.1,1038117.0,48.46,49.16,48.35,49.1,1038117.0
2023-10-13 10:00:00,49.11,49.66,49.0,49.3,1037776.0,49.11,49.66,49.0,49.3,1037776.0
2023-10-13 10:30:00,49.3,49.34,49.11,49.25,893155.0,49.3,49.34,49.11,49.25,893155.0
2023-10-13 11:00:00,49.25,49.33,49.16,49.32,589559.0,49.25,49.33,49.16,49.32,589559.0
2023-10-13 11:30:00,49.32,49.41,49.15,49.22,323924.0,49.32,49.41,49.15,49.22,323924.0
2023-10-13 12:00:00,49.23,49.46,49.21,49.29,327962.0,49.23,49.46,49.21,49.29,327962.0
2023-10-13 12:30:00,49.29,49.45,49.28,49.41,462938.0,49.29,49.45,49.28,49.41,462938.0
2023-10-13 13:00:00,49.41,49.53,49.37,49.51,335837.0,49.41,49.53,49.37,49.51,335837.0
2023-10-13 13:30:00,49.52,49.63,49.42,49.51,646652.0,49.52,49.63,49.42,49.51,646652.0
2023-10-13 14:00:00,49.52,49.61,49.42,49.61,318223.0,49.52,49.61,49.42,49.61,318223.0
2023-10-13 14:30:00,49.61,49.72,49.51,49.66,389392.0,49.61,49.72,49.51,49.66,389392.0
2023-10-13 15:00:00,49.66,49.68,49.57,49.61,408436.0,49.66,49.68,49.57,49.61,408436.0
2023-10-13 15:30:00,49.61,49.68,49.35,49.52,1695400.0,49.61,49.68,49.35,49.52,1695400.0
2023-10-16 09:30:00,49.81,50.13,49.51,50.05,480803.0,49.81,50.13,49.51,50.05,480803.0
2023-10-16 10:00:00,50.06,50.22,49.87,50.2,469327.0,50.06,50.22,49.87,50.2,469327.0
2023-10-16 10:30:00,50.2,50.27,50.04,50.07,331539.0,50.2,50.27,50.04,50.07,331539.0
2023-10-16 11:00:00,50.08,50.46,50.08,50.34,338863.0,50.08,50.46,50.08,50.34,338863.0
2023-10-16 11:30:00,50.34,50.51,50.28,50.51,319276.0,50.34,50.51,50.28,50.51,319276.0
2023-10-16 12:00:00,50.51,50.58,50.38,50.44,278840.0,50.51,50.58,50.38,50.44,278840.0
2023-10-16 12:30:00,50.44,50.6,50.41,50.6,385828.0,50.44,50.6,50.41,50.6,385828.0
2023-10-16 13:00:00,50.6,50.62,50.38,50.48,386823.0,50.6,50.62,50.38,50.48,386823.0
2023-10-16 13:30:00,50.47,50.5,50.24,50.32,299824.0,50.47,50.5,50.24,50.32,299824.0
2023-10-16 14:00:00,50.32,50.33,50.21,50.27,260897.0,50.32,50.33,50.21,50.27,260897.0
2023-10-16 14:30:00,50.26,50.3,50.22,50.27,163765.0,50.26,50.3,50.22,50.27,163765.0
2023-10-16 15:00:00,50.26,50.26,50.14,50.22,248845.0,50.26,50.26,50.14,50.22,248845.0
2023-10-16 15:30:00,50.22,50.24,50.01,50.08,1195798.0,50.22,50.24,50.01,50.08,1195798.0
2023-10-17 09:30:00,49.73,50.44,49.49,50.13,614446.0,49.73,50.44,49.49,50.13,614446.0
2023-10-17 10:00:00,50.11,50.46,50.08,50.3,320973.0,50.11,50.46,50.08,50.3,320973.0
2023-10-17 10:30:00,50.29,50.71,50.27,50.55,465884.0,50.29,50.71,50.27,50.55,465884.0
2023-10-17 11:00:00,50.55,50.7,50.54,50.66,210699.0,50.55,50.7,50.54,50.66,210699.0
2023-10-17 11:30:00,50.65,50.92,50.64,50.87,230431.0,50.65,50.92,50.64,50.87,230431.0
2023-10-17 12:00:00,50.87,51.04,50.81,51.01,672556.0,50.87,51.04,50.81,51.01,672556.0
2023-10-17 12:30:00,51.01,51.03,50.75,50.76,396897.0,51.01,51.03,50.75,50.76,396897.0
2023-10-17 13:00:00,50.76,50.8,50.65,50.66,538025.0,50.76,50.8,50.65,50.66,538025.0
2023-10-17 13:30:00,50.66,50.67,50.49,50.52,249647.0,50.66,50.67,50.49,50.52,249647.0
2023-10-17 14:00:00,50.53,50.59,50.49,50.57,170805.0,50.53,50.59,50.49,50.57,170805.0
2023-10-17 14:30:00,50.58,50.61,50.42,50.49,315662.0,50.58,50.61,50.42,50.49,315662.0
2023-10-17 15:00:00,50.5,50.55,50.43,50.52,302938.0,50.5,50.55,50.43,50.52,302938.0
2023-10-17 15:30:00,50.52,50.55,50.39,50.46,906051.0,50.52,50.55,50.39,50.46,906051.0
2023-10-18 09:30:00,51.35,51.38,50.12,50.92,850527.0,51.35,51.38,50.12,50.92,850527.0
2023-10-18 10:00:00,50.92,51.19,50.82,50.83,392830.0,50.92,51.19,50.82,50.83,392830.0
2023-10-18 10:30:00,50.82,51.02,50.67,50.7,266226.0,50.82,51.02,50.67,50.7,266226.0
2023-10-18 11:00:00,50.7,50.92,50.68,50.79,276235.0,50.7,50.92,50.68,50.79,276235.0
2023-10-18 11:30:00,50.79,50.84,50.71,50.71,165524.0,50.79,50.84,50.71,50.71,165524.0
2023-10-18 12:00:00,50.71,50.91,50.62,50.67,194138.0,50.71,50.91,50.62,50.67,194138.0
2023-10-18 12:30:00,50.68,50.68,50.57,50.6,88284.0,50.68,50.68,50.57,50.6,88284.0
2023-10-18 13:00:00,50.6,50.83,50.54,50.8,235166.0,50.6,50.83,50.54,50.8,235166.0
2023-10-18 13:30:00,50.8,50.97,50.69,50.93,444418.0,50.8,50.97,50.69,50.93,444418.0
2023-10-18 14:00:00,50.94,51.0,50.85,50.91,228153.0,50.94,51.0,50.85,50.91,228153.0
2023-10-18 14:30:00,50.91,50.97,50.81,50.82,284620.0,50.91,50.97,50.81,50.82,284620.0
2023-10-18 15:00:00,50.83,50.86,50.74,50.79,287369.0,50.83,50.86,50.74,50.79,287369.0
2023-10-18 15:30:00,50.8,50.84,50.58,50.71,1615479.0,50.8,50.84,50.58,50.71,1615479.0
2023-10-19 09:30:00,50.7,51.15,50.65,50.99,665889.0,50.7,51.15,50.65,50.99,665889.0
2023-10-19 10:00:00,50.99,51.03,50.6,50.65,437345.0,50.99,51.03,50.6,50.65,437345.0
2023-10-19 10:30:00,50.65,50.78,50.5,50.66,701327.0,50.65,50.78,50.5,50.66,701327.0
2023-10-19 11:00:00,50.66,50.99,50.65,50.96,185172.0,50.66,50.99,50.65,50.96,185172.0
2023-10-19 11:30:00,50.96,51.22,50.94,51.15,277797.0,50.96,51.22,50.94,51.15,277797.0
2023-10-19 12:00:00,51.14,51.43,50.97,51.01,400074.0,51.14,51.43,50.97,51.01,400074.0
2023-10-19 12:30:00,51.01,51.41,50.84,51.3,243722.0,51.01,51.41,50.84,51.3,243722.0
2023-10-19 13:00:00,51.31,51.4,51.12,51.22,167849.0,51.31,51.4,51.12,51.22,167849.0
2023-10-19 13:30:00,51.22,51.28,50.89,50.94,183407.0,51.22,51.28,50.89,50.94,183407.0
2023-10-19 14:00:00,50.93,50.98,50.69,50.83,642817.0,50.93,50.98,50.69,50.83,642817.0
2023-10-19 14:30:00,50.83,50.83,50.56,50.65,287252.0,50.83,50.83,50.56,50.65,287252.0
2023-10-19 15:00:00,50.65,50.72,50.49,50.53,373696.0,50.65,50.72,50.49,50.53,373696.0
2023-10-19 15:30:00,50.54,50.72,50.5,50.55,1692041.0,50.54,50.72,50.5,50.55,1692041.0
2023-10-20 09:30:00,50.55,50.8,50.32,50.48,1072415.0,50.55,50.8,50.32,50.48,1072415.0
2023-10-20 10:00:00,50.47,50.49,50.14,50.16,265860.0,50.47,50.49,50.14,50.16,265860.0
2023-10-20 10:30:00,50.16,50.44,50.14,50.3,292855.0,50.16,50.44,50.14,50.3,292855.0
2023-10-20 11:00:00,50.31,50.57,50.3,50.32,206137.0,50.31,50.57,50.3,50.32,206137.0
2023-10-20 11:30:00,50.33,50.47,50.18,50.44,219957.0,50.33,50.47,50.18,50.44,219957.0
2023-10-20 12:00:00,50.45,50.6,50.33,50.48,209460.0,50.45,50.6,50.33,50.48,209460.0
2023-10-20 12:30:00,50.48,50.51,50.41,50.49,145419.0,50.48,50.51,50.41,50.49,145419.0
2023-10-20 13:00:00,50.5,50.55,50.34,50.47,249018.0,50.5,50.55,50.34,50.47,249018.0
2023-10-20 13:30:00,50.48,50.58,50.43,50.55,168438.0,50.48,50.58,50.43,50.55,168438.0
2023-10-20 14:00:00,50.54,50.61,50.34,50.37,184322.0,50.54,50.61,50.34,50.37,184322.0
2023-10-20 14:30:00,50.36,50.41,50.29,50.38,194017.0,50.36,50.41,50.29,50.38,194017.0
2023-10-20 15:00:00,50.39,50.43,50.14,50.21,236951.0,50.39,50.43,50.14,50.21,236951.0
2023-10-20 15:30:00,50.22,50.25,50.03,50.06,680231.0,50.22,50.25,50.03,50.06,680231.0
2023-10-23 09:30:00,50.03,50.62,49.99,50.61,344539.0,50.03,50.62,49.99,50.61,344539.0
2023-10-23 10:00:00,50.6,50.64,50.37,50.37,223406.0,50.6,50.64,50.37,50.37,223406.0
2023-10-23 10:30:00,50.37,50.44,50.19,50.2,167271.0,50.37,50.44,50.19,50.2,167271.0
2023-10-23 11:00:00,50.19,50.36,50.12,50.26,212939.0,50.19,50.36,50.12,50.26,212939.0
2023-10-23 11:30:00,50.25,50.35,50.18,50.33,153094.0,50.25,50.35,50.18,50.33,153094.0
2023-10-23 12:00:00,50.32,50.41,50.23,50.31,119985.0,50.32,50.41,50.23,50.31,119985.0
2023-10-23 12:30:00,50.3,50.44,50.25,50.4,112756.0,50.3,50.44,50.25,50.4,112756.0
2023-10-23 13:00:00,50.41,50.44,50.19,50.25,235284.0,50.41,50.44,50.19,50.25,235284.0
2023-10-23 13:30:00,50.26,50.33,50.22,50.29,255206.0,50.26,50.33,50.22,50.29,255206.0
2023-10-23 14:00:00,50.29,50.34,50.14,50.18,602186.0,50.29,50.34,50.14,50.18,602186.0
2023-10-23 14:30:00,50.19,50.27,50.11,50.22,240248.0,50.19,50.27,50.11,50.22,240248.0
2023-10-23 15:00:00,50.23,50.27,50.04,50.06,244548.0,50.23,50.27,50.04,50.06,244548.0
2023-10-23 15:30:00,50.07,50.2,50.04,50.12,899793.0,50.07,50.2,50.04,50.12,899793.0
2023-10-24 09:30:00,50.04,50.65,49.97,50.45,465461.0,50.04,50.65,49.97,50.45,465461.0
2023-10-24 10:00:00,50.47,50.9,50.38,50.86,516670.0,50.47,50.9,50.38,50.86,516670.0
2023-10-24 10:30:00,50.87,51.23,50.83,51.19,1168728.0,50.87,51.23,50.83,51.19,1168728.0
2023-10-24 11:00:00,51.18,51.18,50.86,50.91,604999.0,51.18,51.18,50.86,50.91,604999.0
2023-10-24 11:30:00,50.91,51.04,50.89,50.99,521271.0,50.91,51.04,50.89,50.99,521271.0
2023-10-24 12:00:00,50.99,51.02,50.73,50.8,296798.0,50.99,51.02,50.73,50.8,296798.0
2023-10-24 12:30:00,50.78,50.8,50.69,50.76,224329.0,50.78,50.8,50.69,50.76,224329.0
2023-10-24 13:00:00,50.76,50.81,50.63,50.8,334371.0,50.76,50.81,50.63,50.8,334371.0
2023-10-24 13:30:00,50.81,50.9,50.77,50.9,471460.0,50.81,50.9,50.77,50.9,471460.0
2023-10-24 14:00:00,50.9,51.08,50.68,50.93,570265.0,50.9,51.08,50.68,50.93,570265.0
2023-10-24 14:30:00,50.93,51.04,50.93,51.0,235293.0,50.93,51.04,50.93,51.0,235293.0
2023-10-24 15:00:00,50.99,51.1,50.95,51.02,257464.0,50.99,51.1,50.95,51.02,257464.0
2023-10-24 15:30:00,51.03,51.03,50.9,50.96,1438860.0,51.03,51.03,50.9,50.96,1438860.0
2023-10-25 09:30:00,50.86,50.95,50.56,50.67,486429.0,50.86,50.95,50.56,50.67,486429.0
2023-10-25 10:00:00,50.67,50.84,50.41,50.73,484796.0,50.67,50.84,50.41,50.73,484796.0
2023-10-25 10:30:00,50.73,51.05,50.66,50.91,463937.0,50.73,51.05,50.66,50.91,463937.0
2023-10-25 11:00:00,50.9,51.12,50.78,50.88,492091.0,50.9,51.12,50.78,50.88,492091.0
2023-10-25 11:30:00,50.88,50.89,50.65,50.8,452595.0,50.88,50.89,50.65,50.8,452595.0
2023-10-25 12:00:00,50.8,50.8,50.6,50.61,301232.0,50.8,50.8,50.6,50.61,301232.0
2023-10-25 12:30:00,50.62,50.77,50.56,50.65,444956.0,50.62,50.77,50.56,50.65,444956.0
2023-10-25 13:00:00,50.65,50.72,50.46,50.48,323469.0,50.65,50.72,50.46,50.48,323469.0
2023-10-25 13:30:00,50.48,50.5,50.2,50.24,609229.0,50.48,50.5,50.2,50.24,609229.0
2023-10-25 14:00:00,50.25,50.28,50.02,50.03,305462.0,50.25,50.28,50.02,50.03,305462.0
2023-10-25 14:30:00,50.03,50.24,50.01,50.16,626810.0,50.03,50.24,50.01,50.16,626810.0
2023-10-25 15:00:00,50.16,50.26,50.09,50.13,442215.0,50.16,50.26,50.09,50.13,442215.0
2023-10-25 15:30:00,50.14,50.21,49.95,50.0,1584984.0,50.14,50.21,49.95,50.0,1584984.0
2023-10-26 09:30:00,50.75,51.9,50.41,51.65,1591348.0,50.75,51.9,50.41,51.65,1591348.0
2023-10-26 10:00:00,51.65,51.68,50.77,50.89,1139444.0,51.65,51.68,50.77,50.89,1139444.0
2023-10-26 10:30:00,50.89,50.93,50.17,50.41,647885.0,50.89,50.93,50.17,50.41,647885.0
2023-10-26 11:00:00,50.41,50.7,50.1,50.3,526123.0,50.41,50.7,50.1,50.3,526123.0
2023-10-26 11:30:00,50.3,50.61,50.09,50.5,305407.0,50.3,50.61,50.09,50.5,305407.0
2023-10-26 12:00:00,50.5,50.51,50.15,50.34,280412.0,50.5,50.51,50.15,50.34,280412.0
2023-10-26 12:30:00,50.33,50.33,49.98,50.09,637775.0,50.33,50.33,49.98,50.09,637775.0
2023-10-26 13:00:00,50.09,50.24,49.83,49.88,504549.0,50.09,50.24,49.83,49.88,504549.0
2023-10-26 13:30:00,49.87,50.29,49.79,50.26,723138.0,49.87,50.29,49.79,50.26,723138.0
2023-10-26 14:00:00,50.25,50.32,50.06,50.17,511877.0,50.25,50.32,50.06,50.17,511877.0
2023-10-26 14:30:00,50.18,50.46,50.17,50.31,343225.0,50.18,50.46,50.17,50.31,343225.0
2023-10-26 15:00:00,50.3,50.36,50.11,50.18,417194.0,50.3,50.36,50.11,50.18,417194.0
2023-10-26 15:30:00,50.18,50.22,49.77,49.78,1442355.0,50.18,50.22,49.77,49.78,1442355.0
2023-10-27 09:30:00,50.27,50.84,49.29,49.35,724876.0,50.27,50.84,49.29,49.35,724876.0
2023-10-27 10:00:00,49.4,49.59,49.14,49.31,498671.0,49.4,49.59,49.14,49.31,498671.0
2023-10-27 10:30:00,49.32,49.98,49.31,49.84,596471.0,49.32,49.98,49.31,49.84,596471.0
2023-10-27 11:00:00,49.85,49.98,49.81,49.83,212184.0,49.85,49.98,49.81,49.83,212184.0
2023-10-27 11:30:00,49.84,49.98,49.68,49.76,343981.0,49.84,49.98,49.68,49.76,343981.0
2023-10-27 12:00:00,49.76,49.84,49.63,49.72,202345.0,49.76,49.84,49.63,49.72,202345.0
2023-10-27 12:30:00,49.7,49.75,49.52,49.61,240703.0,49.7,49.75,49.52,49.61,240703.0
2023-10-27 13:00:00,49.61,49.7,49.45,49.58,197707.0,49.61,49.7,49.45,49.58,197707.0
2023-10-27 13:30:00,49.58,49.62,49.3,49.34,332730.0,49.58,49.62,49.3,49.34,332730.0
2023-10-27 14:00:00,49.34,49.63,49.34,49.39,270071.0,49.34,49.63,49.34,49.39,270071.0
2023-10-27 14:30:00,49.38,49.54,49.25,49.28,212454.0,49.38,49.54,49.25,49.28,212454.0
2023-10-27 15:00:00,49.28,49.5,49.26,49.44,298412.0,49.28,49.5,49.26,49.44,298412.0
2023-10-27 15:30:00,49.44,49.54,49.26,49.54,959606.0,49.44,49.54,49.26,49.54,959606.0
2023-10-30 09:30:00,49.71,49.93,49.56,49.79,495007.0,49.71,49.93,49.56,49.79,495007.0
2023-10-30 10:00:00,49.79,49.92,49.63,49.9,554991.0,49.79,49.92,49.63,49.9,554991.0
2023-10-30 10:30:00,49.89,49.97,49.77,49.87,290929.0,49.89,49.97,49.77,49.87,290929.0
2023-10-30 11:00:00,49.87,49.92,49.58,49.64,281816.0,49.87,49.92,49.58,49.64,281816.0
2023-10-30 11:30:00,49.64,49.85,49.55,49.8,234047.0,49.64,49.85,49.55,49.8,234047.0
2023-10-30 12:00:00,49.79,49.86,49.63,49.77,311352.0,49.79,49.86,49.63,49.77,311352.0
2023-10-30 12:30:00,49.77,49.8,49.64,49.72,203182.0,49.77,49.8,49.64,49.72,203182.0
2023-10-30 13:00:00,49.71,49.94,49.68,49.93,231574.0,49.71,49.94,49.68,49.93,231574.0
2023-10-30 13:30:00,49.94,50.17,49.85,50.12,478988.0,49.94,50.17,49.85,50.12,478988.0
2023-10-30 14:00:00,50.11,50.33,50.1,50.3,269703.0,50.11,50.33,50.1,50.3,269703.0
2023-10-30 14:30:00,50.3,50.36,50.15,50.16,311758.0,50.3,50.36,50.15,50.16,311758.0
2023-10-30 15:00:00,50.16,50.33,50.13,50.21,742630.0,50.16,50.33,50.13,50.21,742630.0
2023-10-30 15:30:00,50.21,50.23,50.03,50.05,1420040.0,50.21,50.23,50.03,50.05,1420040.0
2023-10-31 09:30:00,50.4,50.79,50.26,50.68,695785.0,50.4,50.79,50.26,50.68,695785.0
2023-10-31 10:00:00,50.68,51.0,50.6,50.96,396151.0,50.68,51.0,50.6,50.96,396151.0
2023-10-31 10:30:00,50.96,51.0,50.86,50.9,354307.0,50.96,51.0,50.86,50.9,354307.0
2023-10-31 11:00:00,50.9,50.97,50.82,50.84,413122.0,50.9,50.97,50.82,50.84,413122.0
2023-10-31 11:30:00,50.84,50.99,50.76,50.86,310191.0,50.84,50.99,50.76,50.86,310191.0
2023-10-31 12:00:00,50.86,50.89,50.72,50.8,201725.0,50.86,50.89,50.72,50.8,201725.0
2023-10-31 12:30:00,50.81,50.93,50.75,50.91,235555.0,50.81,50.93,50.75,50.91,235555.0
2023-10-31 13:00:00,50.91,51.05,50.89,50.98,426313.0,50.91,51.05,50.89,50.98,426313.0
2023-10-31 13:30:00,50.98,51.14,50.95,51.12,258985.0,50.98,51.14,50.95,51.12,258985.0
2023-10-31 14:00:00,51.13,51.15,50.99,51.12,994052.0,51.13,51.15,50.99,51.12,994052.0
2023-10-31 14:30:00,51.13,51.39,51.12,51.35,535257.0,51.13,51.39,51.12,51.35,535257.0
2023-10-31 15:00:00,51.35,51.46,51.27,51.35,655610.0,51.35,51.46,51.27,51.35,655610.0
2023-10-31 15:30:00,51.35,51.35,51.17,51.17,1409784.0,51.35,51.35,51.17,51.17,1409784.0
2023-11-01 09:30:00,51.29,51.57,51.08,51.17,415444.0,51.29,51.57,51.08,51.17,415444.0
2023-11-01 10:00:00,51.18,51.26,51.03,51.1,279935.0,51.18,51.26,51.03,51.1,279935.0
2023-11-01 10:30:00,51.09,51.24,51.06,51.22,274288.0,51.09,51.24,51.06,51.22,274288.0
2023-11-01 11:00:00,51.21,51.47,51.2,51.26,236016.0,51.21,51.47,51.2,51.26,236016.0
2023-11-01 11:30:00,51.27,51.36,51.16,51.2,303304.0,51.27,51.36,51.16,51.2,303304.0
2023-11-01 12:00:00,51.21,51.23,51.05,51.1,510431.0,51.21,51.23,51.05,51.1,510431.0
2023-11-01 12:30:00,51.1,51.16,51.04,51.07,266111.0,51.1,51.16,51.04,51.07,266111.0
2023-11-01 13:00:00,51.07,51.17,51.03,51.12,205394.0,51.07,51.17,51.03,51.12,205394.0
2023-11-01 13:30:00,51.12,51.51,51.07,51.5,263719.0,51.12,51.51,51.07,51.5,263719.0
2023-11-01 14:00:00,51.49,51.52,51.31,51.48,257219.0,51.49,51.52,51.31,51.48,257219.0
2023-11-01 14:30:00,51.5,51.61,51.37,51.51,519810.0,51.5,51.61,51.37,51.51,519810.0
2023-11-01 15:00:00,51.51,51.78,51.51,51.72,301903.0,51.51,51.78,51.51,51.72,301903.0
2023-11-01 15:30:00,51.72,51.85,51.63,51.68,979646.0,51.72,51.85,51.63,51.68,979646.0
2023-11-02 09:30:00,51.96,52.29,51.8,52.19,647582.0,51.96,52.29,51.8,52.19,647582.0
2023-11-02 10:00:00,52.17,52.17,51.86,52.1,439489.0,52.17,52.17,51.86,52.1,439489.0
2023-11-02 10:30:00,52.1,52.37,52.1,52.24,381180.0,52.1,52.37,52.1,52.24,381180.0
2023-11-02 11:00:00,52.25,52.33,52.09,52.25,328273.0,52.25,52.33,52.09,52.25,328273.0
2023-11-02 11:30:00,52.25,52.5,52.12,52.18,622768.0,52.25,52.5,52.12,52.18,622768.0
2023-11-02 12:00:00,52.17,52.26,52.14,52.23,423843.0,52.17,52.26,52.14,52.23,423843.0
2023-11-02 12:30:00,52.23,52.31,52.14,52.3,781742.0,52.23,52.31,52.14,52.3,781742.0
2023-11-02 13:00:00,52.3,52.53,52.25,52.52,578832.0,52.3,52.53,52.25,52.52,578832.0
2023-11-02 13:30:00,52.52,52.59,52.38,52.53,358880.0,52.52,52.59,52.38,52.53,358880.0
2023-11-02 14:00:00,52.53,52.66,52.47,52.61,352837.0,52.53,52.66,52.47,52.61,352837.0
2023-11-02 14:30:00,52.62,52.62,52.49,52.54,311124.0,52.62,52.62,52.49,52.54,311124.0
2023-11-02 15:00:00,52.53,52.59,52.34,52.47,449630.0,52.53,52.59,52.34,52.47,449630.0
2023-11-02 15:30:00,52.47,52.55,52.4,52.52,1767895.0,52.47,52.55,52.4,52.52,1767895.0
2023-11-03 09:30:00,53.0,53.1,52.37,52.57,425955.0,53.0,53.1,52.37,52.57,425955.0
2023-11-03 10:00:00,52.58,52.73,52.46,52.6,361128.0,52.58,52.73,52.46,52.6,361128.0
2023-11-03 10:30:00,52.6,52.6,52.1,52.15,611865.0,52.6,52.6,52.1,52.15,611865.0
2023-11-03 11:00:00,52.16,52.31,52.09,52.26,948895.0,52.16,52.31,52.09,52.26,948895.0
2023-11-03 11:30:00,52.26,52.54,52.26,52.51,471891.0,52.26,52.54,52.26,52.51,471891.0
2023-11-03 12:00:00,52.51,52.56,52.41,52.47,303833.0,52.51,52.56,52.41,52.47,303833.0
2023-11-03 12:30:00,52.47,52.62,52.45,52.54,232397.0,52.47,52.62,52.45,52.54,232397.0
2023-11-03 13:00:00,52.55,52.55,52.4,52.48,311131.0,52.55,52.55,52.4,52.48,311131.0
2023-11-03 13:30:00,52.48,52.53,52.43,52.48,283403.0,52.48,52.53,52.43,52.48,283403.0
2023-11-03 14:00:00,52.47,52.48,52.33,52.41,485247.0,52.47,52.48,52.33,52.41,485247.0
2023-11-03 14:30:00,52.41,52.49,52.33,52.48,915543.0,52.41,52.49,52.33,52.48,915543.0
2023-11-03 15:00:00,52.48,52.57,52.44,52.48,465279.0,52.48,52.57,52.44,52.48,465279.0
2023-11-03 15:30:00,52.48,52.66,52.46,52.53,1478482.0,52.48,52.66,52.46,52.53,1478482.0
2023-11-06 09:30:00,52.61,52.75,52.16,52.48,429771.0,52.61,52.75,52.16,52.48,429771.0
2023-11-06 10:00:00,52.49,52.68,52.43,52.47,325879.0,52.49,52.68,52.43,52.47,325879.0
2023-11-06 10:30:00,52.48,52.66,52.42,52.65,286538.0,52.48,52.66,52.42,52.65,286538.0
2023-11-06 11:00:00,52.64,52.69,52.46,52.54,228849.0,52.64,52.69,52.46,52.54,228849.0
2023-11-06 11:30:00,52.53,52.64,52.51,52.61,188394.0,52.53,52.64,52.51,52.61,188394.0
2023-11-06 12:00:00,52.61,52.67,52.56,52.61,177800.0,52.61,52.67,52.56,52.61,177800.0
2023-11-06 12:30:00,52.61,52.65,52.48,52.64,125151.0,52.61,52.65,52.48,52.64,125151.0
2023-11-06 13:00:00,52.64,52.65,52.52,52.57,100600.0,52.64,52.65,52.52,52.57,100600.0
2023-11-06 13:30:00,52.57,52.63,52.52,52.61,92127.0,52.57,52.63,52.52,52.61,92127.0
2023-11-06 14:00:00,52.61,52.69,52.58,52.68,128181.0,52.61,52.69,52.58,52.68,128181.0
2023-11-06 14:30:00,52.68,52.76,52.64,52.73,270618.0,52.68,52.76,52.64,52.73,270618.0
2023-11-06 15:00:00,52.73,52.78,52.64,52.69,342095.0,52.73,52.78,52.64,52.69,342095.0
2023-11-06 15:30:00,52.69,52.83,52.66,52.83,801200.0,52.69,52.83,52.66,52.83,801200.0
2023-11-07 09:30:00,52.77,52.92,52.47,52.7,546756.0,52.77,52.92,52.47,52.7,546756.0
2023-11-07 10:00:00,52.7,52.75,52.37,52.48,436649.0,52.7,52.75,52.37,52.48,436649.0
2023-11-07 10:30:00,52.48,52.67,52.45,52.53,737915.0,52.48,52.67,52.45,52.53,737915.0
2023-11-07 11:00:00,52.53,52.53,52.4,52.5,236801.0,52.53,52.53,52.4,52.5,236801.0
2023-11-07 11:30:00,52.5,52.57,52.38,52.49,193660.0,52.5,52.57,52.38,52.49,193660.0
2023-11-07 12:00:00,52.49,52.51,52.25,52.28,150354.0,52.49,52.51,52.25,52.28,150354.0
2023-11-07 12:30:00,52.27,52.34,52.2,52.25,184789.0,52.27,52.34,52.2,52.25,184789.0
2023-11-07 13:00:00,52.24,52.3,52.17,52.23,154503.0,52.24,52.3,52.17,52.23,154503.0
2023-11-07 13:30:00,52.23,52.32,52.2,52.3,219290.0,52.23,52.32,52.2,52.3,219290.0
2023-11-07 14:00:00,52.3,52.31,52.08,52.15,260386.0,52.3,52.31,52.08,52.15,260386.0
2023-11-07 14:30:00,52.15,52.22,52.11,52.15,267634.0,52.15,52.22,52.11,52.15,267634.0
2023-11-07 15:00:00,52.15,52.33,52.08,52.3,490849.0,52.15,52.33,52.08,52.3,490849.0
2023-11-07 15:30:00,52.3,52.33,52.11,52.15,802000.0,52.3,52.33,52.11,52.15,802000.0
2023-11-08 09:30:00,52.44,52.52,51.94,52.19,522327.0,52.44,52.52,51.94,52.19,522327.0
2023-11-08 10:00:00,52.19,52.2,51.83,51.99,391785.0,52.19,52.2,51.83,51.99,391785.0
2023-11-08 10:30:00,51.98,52.04,51.87,52.02,597551.0,51.98,52.04,51.87,52.02,597551.0
2023-11-08 11:00:00,52.02,52.06,51.9,52.0,398855.0,52.02,52.06,51.9,52.0,398855.0
2023-11-08 11:30:00,52.0,52.11,51.9,51.91,860405.0,52.0,52.11,51.9,51.91,860405.0
2023-11-08 12:00:00,51.91,52.02,51.83,51.95,255647.0,51.91,52.02,51.83,51.95,255647.0
2023-11-08 12:30:00,51.95,52.03,51.9,52.0,157553.0,51.95,52.03,51.9,52.0,157553.0
2023-11-08 13:00:00,52.0,52.09,51.87,51.88,189202.0,52.0,52.09,51.87,51.88,189202.0
2023-11-08 13:30:00,51.88,51.89,51.75,51.79,175419.0,51.88,51.89,51.75,51.79,175419.0
2023-11-08 14:00:00,51.78,51.83,51.73,51.79,181851.0,51.78,51.83,51.73,51.79,181851.0
2023-11-08 14:30:00,51.79,51.99,51.77,51.94,170737.0,51.79,51.99,51.77,51.94,170737.0
2023-11-08 15:00:00,51.94,52.04,51.93,52.02,236520.0,51.94,52.04,51.93,52.02,236520.0
2023-11-08 15:30:00,52.02,52.23,51.96,52.11,1138089.0,52.02,52.23,51.96,52.11,1138089.0
2023-11-09 09:30:00,52.05,52.13,51.71,52.09,393739.0,52.05,52.13,51.71,52.09,393739.0
2023-11-09 10:00:00,52.1,52.12,51.54,51.56,212651.0,52.1,52.12,51.54,51.56,212651.0
2023-11-09 10:30:00,51.55,51.78,51.46,51.78,253100.0,51.55,51.78,51.46,51.78,253100.0
2023-11-09 11:00:00,51.79,51.97,51.7,51.97,465765.0,51.79,51.97,51.7,51.97,465765.0
2023-11-09 11:30:00,51.98,52.02,51.91,51.98,462582.0,51.98,52.02,51.91,51.98,462582.0
2023-11-09 12:00:00,51.98,52.05,51.89,51.99,493200.0,51.98,52.05,51.89,51.99,493200.0
2023-11-09 12:30:00,51.99,52.12,51.94,52.09,316766.0,51.99,52.12,51.94,52.09,316766.0
2023-11-09 13:00:00,52.1,52.16,51.91,52.09,203688.0,52.1,52.16,51.91,52.09,203688.0
2023-11-09 13:30:00,52.08,52.1,51.87,51.89,285987.0,52.08,52.1,51.87,51.89,285987.0
2023-11-09 14:00:00,51.88,51.88,51.66,51.77,278457.0,51.88,51.88,51.66,51.77,278457.0
2023-11-09 14:30:00,51.77,51.77,51.57,51.63,183373.0,51.77,51.77,51.57,51.63,183373.0
2023-11-09 15:00:00,51.64,51.71,51.51,51.51,302558.0,51.64,51.71,51.51,51.51,302558.0
2023-11-09 15:30:00,51.5,51.54,51.31,51.42,1079321.0,51.5,51.54,51.31,51.42,1079321.0
2023-11-10 09:30:00,51.65,51.86,50.94,50.97,874677.0,51.65,51.86,50.94,50.97,874677.0
2023-11-10 10:00:00,50.94,51.09,50.84,50.98,280410.0,50.94,51.09,50.84,50.98,280410.0
2023-11-10 10:30:00,50.97,51.27,50.95,51.16,378968.0,50.97,51.27,50.95,51.16,378968.0
2023-11-10 11:00:00,51.16,51.24,50.99,51.05,203993.0,51.16,51.24,50.99,51.05,203993.0
2023-11-10 11:30:00,51.04,51.1,50.97,51.04,200338.0,51.04,51.1,50.97,51.04,200338.0
2023-11-10 12:00:00,51.04,51.22,51.03,51.2,114878.0,51.04,51.22,51.03,51.2,114878.0
2023-11-10 12:30:00,51.2,51.39,51.19,51.35,139182.0,51.2,51.39,51.19,51.35,139182.0
2023-11-10 13:00:00,51.35,51.41,51.3,51.33,249455.0,51.35,51.41,51.3,51.33,249455.0
2023-11-10 13:30:00,51.34,51.44,51.33,51.39,210201.0,51.34,51.44,51.33,51.39,210201.0
2023-11-10 14:00:00,51.39,51.45,51.34,51.4,210323.0,51.39,51.45,51.34,51.4,210323.0
2023-11-10 14:30:00,51.41,51.43,51.28,51.28,424793.0,51.41,51.43,51.28,51.28,424793.0
2023-11-10 15:00:00,51.29,51.41,51.25,51.4,647845.0,51.29,51.41,51.25,51.4,647845.0
2023-11-10 15:30:00,51.4,51.57,51.37,51.56,1232763.0,51.4,51.57,51.37,51.56,1232763.0
2023-11-13 09:30:00,53.5,54.7,53.11,53.3,1858945.0,53.5,54.7,53.11,53.3,1858945.0
2023-11-13 10:00:00,53.3,53.54,52.99,53.51,573759.0,53.3,53.54,52.99,53.51,573759.0
2023-11-13 10:30:00,53.51,53.85,53.46,53.7,530905.0,53.51,53.85,53.46,53.7,530905.0
2023-11-13 11:00:00,53.71,53.96,53.54,53.96,573243.0,53.71,53.96,53.54,53.96,573243.0
2023-11-13 11:30:00,53.96,54.29,53.88,54.22,608570.0,53.96,54.29,53.88,54.22,608570.0
2023-11-13 12:00:00,54.22,54.33,53.98,54.05,364522.0,54.22,54.33,53.98,54.05,364522.0
2023-11-13 12:30:00,54.05,54.1,53.94,54.06,252720.0,54.05,54.1,53.94,54.06,252720.0
2023-11-13 13:00:00,54.07,54.4,54.04,54.11,547363.0,54.07,54.4,54.04,54.11,547363.0
2023-11-13 13:30:00,54.12,54.2,54.05,54.09,205204.0,54.12,54.2,54.05,54.09,205204.0
2023-11-13 14:00:00,54.09,54.22,54.06,54.19,256164.0,54.09,54.22,54.06,54.19,256164.0
2023-11-13 14:30:00,54.2,54.21,53.97,54.01,227609.0,54.2,54.21,53.97,54.01,227609.0
2023-11-13 15:00:00,54.01,54.1,53.97,54.0,407175.0,54.01,54.1,53.97,54.0,407175.0
2023-11-13 15:30:00,54.0,54.01,53.63,53.73,2269893.0,54.0,54.01,53.63,53.73,2269893.0
2023-11-14 09:30:00,54.11,54.37,53.67,54.08,629135.0,54.11,54.37,53.67,54.08,629135.0
2023-11-14 10:00:00,54.07,54.21,53.92,54.1,379521.0,54.07,54.21,53.92,54.1,379521.0
2023-11-14 10:30:00,54.09,54.24,53.86,53.91,600851.0,54.09,54.24,53.86,53.91,600851.0
2023-11-14 11:00:00,53.92,54.1,53.9,54.0,525668.0,53.92,54.1,53.9,54.0,525668.0
2023-11-14 11:30:00,54.0,54.15,53.9,54.07,429098.0,54.0,54.15,53.9,54.07,429098.0
2023-11-14 12:00:00,54.06,54.06,53.85,54.03,204012.0,54.06,54.06,53.85,54.03,204012.0
2023-11-14 12:30:00,54.03,54.05,53.9,53.91,102579.0,54.03,54.05,53.9,53.91,102579.0
2023-11-14 13:00:00,53.9,53.99,53.88,53.96,169724.0,53.9,53.99,53.88,53.96,169724.0
2023-11-14 13:30:00,53.97,54.08,53.93,53.94,157880.0,53.97,54.08,53.93,53.94,157880.0
2023-11-14 14:00:00,53.93,54.0,53.88,53.91,116705.0,53.93,54.0,53.88,53.91,116705.0
2023-11-14 14:30:00,53.91,54.14,53.9,54.09,163664.0,53.91,54.14,53.9,54.09,163664.0
2023-11-14 15:00:00,54.1,54.19,54.07,54.18,199694.0,54.1,54.19,54.07,54.18,199694.0
2023-11-14 15:30:00,54.19,54.2,53.96,54.0,592920.0,54.19,54.2,53.96,54.0,592920.0
2023-11-15 09:30:00,54.01,54.45,53.87,54.41,467822.0,54.01,54.45,53.87,54.41,467822.0
2023-11-15 10:00:00,54.42,54.56,54.24,54.53,322540.0,54.42,54.56,54.24,54.53,322540.0
2023-11-15 10:30:00,54.53,54.56,54.35,54.36,192092.0,54.53,54.56,54.35,54.36,192092.0
2023-11-15 11:00:00,54.36,54.48,54.25,54.27,419443.0,54.36,54.48,54.25,54.27,419443.0
2023-11-15 11:30:00,54.27,54.3,54.18,54.25,159466.0,54.27,54.3,54.18,54.25,159466.0
2023-11-15 12:00:00,54.26,54.42,54.24,54.37,118805.0,54.26,54.42,54.24,54.37,118805.0
2023-11-15 12:30:00,54.36,54.38,54.25,54.28,103375.0,54.36,54.38,54.25,54.28,103375.0
2023-11-15 13:00:00,54.27,54.32,54.14,54.29,296933.0,54.27,54.32,54.14,54.29,296933.0
2023-11-15 13:30:00,54.29,54.29,54.16,54.22,122927.0,54.29,54.29,54.16,54.22,122927.0
2023-11-15 14:00:00,54.21,54.25,54.17,54.22,148390.0,54.21,54.25,54.17,54.22,148390.0
2023-11-15 14:30:00,54.23,54.28,54.08,54.18,149656.0,54.23,54.28,54.08,54.18,149656.0
2023-11-15 15:00:00,54.18,54.18,54.05,54.11,171513.0,54.18,54.18,54.05,54.11,171513.0
2023-11-15 15:30:00,54.11,54.11,53.84,53.85,926981.0,54.11,54.11,53.84,53.85,926981.0
2023-11-16 09:30:00,53.95,54.3,53.56,54.3,838169.0,53.95,54.3,53.56,54.3,838169.0
2023-11-16 10:00:00,54.3,54.56,54.15,54.41,958226.0,54.3,54.56,54.15,54.41,958226.0
2023-11-16 10:30:00,54.42,54.86,54.4,54.57,643490.0,54.42,54.86,54.4,54.57,643490.0
2023-11-16 11:00:00,54.57,54.65,54.3,54.33,454829.0,54.57,54.65,54.3,54.33,454829.0
2023-11-16 11:30:00,54.33,54.46,54.28,54.38,890254.0,54.33,54.46,54.28,54.38,890254.0
2023-11-16 12:00:00,54.37,54.6,54.35,54.59,520459.0,54.37,54.6,54.35,54.59,520459.0
2023-11-16 12:30:00,54.59,54.73,54.51,54.73,202772.0,54.59,54.73,54.51,54.73,202772.0
2023-11-16 13:00:00,54.72,54.9,54.71,54.87,703404.0,54.72,54.9,54.71,54.87,703404.0
2023-11-16 13:30:00,54.87,54.87,54.74,54.84,223596.0,54.87,54.87,54.74,54.84,223596.0
2023-11-16 14:00:00,54.84,54.84,54.66,54.72,246306.0,54.84,54.84,54.66,54.72,246306.0
2023-11-16 14:30:00,54.72,54.84,54.67,54.81,208499.0,54.72,54.84,54.67,54.81,208499.0
2023-11-16 15:00:00,54.82,54.87,54.57,54.66,620086.0,54.82,54.87,54.57,54.66,620086.0
2023-11-16 15:30:00,54.66,54.71,54.52,54.67,1824319.0,54.66,54.71,54.52,54.67,1824319.0
2023-11-17 09:30:00,54.7,55.02,54.28,54.53,734023.0,54.7,55.02,54.28,54.53,734023.0
2023-11-17 10:00:00,54.53,54.75,54.45,54.55,139495.0,54.53,54.75,54.45,54.55,139495.0
2023-11-17 10:30:00,54.54,54.56,54.3,54.34,200122.0,54.54,54.56,54.3,54.34,200122.0
2023-11-17 11:00:00,54.36,54.42,54.27,54.34,105500.0,54.36,54.42,54.27,54.34,105500.0
2023-11-17 11:30:00,54.33,54.41,54.19,54.26,172756.0,54.33,54.41,54.19,54.26,172756.0
2023-11-17 12:00:00,54.26,54.43,54.25,54.33,112946.0,54.26,54.43,54.25,54.33,112946.0
2023-11-17 12:30:00,54.32,54.4,54.24,54.29,88384.0,54.32,54.4,54.24,54.29,88384.0
2023-11-17 13:00:00,54.29,54.36,54.22,54.33,88876.0,54.29,54.36,54.22,54.33,88876.0
2023-11-17 13:30:00,54.33,54.41,54.28,54.34,114400.0,54.33,54.41,54.28,54.34,114400.0
2023-11-17 14:00:00,54.34,54.41,54.31,54.35,93024.0,54.34,54.41,54.31,54.35,93024.0
2023-11-17 14:30:00,54.35,54.47,54.31,54.37,292337.0,54.35,54.47,54.31,54.37,292337.0
2023-11-17 15:00:00,54.38,54.41,54.33,54.36,196329.0,54.38,54.41,54.33,54.36,196329.0
2023-11-17 15:30:00,54.37,54.39,54.2,54.35,692616.0,54.37,54.39,54.2,54.35,692616.0
2023-11-20 09:30:00,54.06,54.33,54.05,54.21,352663.0,54.06,54.33,54.05,54.21,352663.0
2023-11-20 10:00:00,54.21,54.42,54.2,54.22,247482.0,54.21,54.42,54.2,54.22,247482.0
2023-11-20 10:30:00,54.22,54.41,54.2,54.3,218952.0,54.22,54.41,54.2,54.3,218952.0
2023-11-20 11:00:00,54.3,54.39,54.16,54.2,220979.0,54.3,54.39,54.16,54.2,220979.0
2023-11-20 11:30:00,54.2,54.3,54.13,54.29,178175.0,54.2,54.3,54.13,54.29,178175.0
2023-11-20 12:00:00,54.28,54.35,54.25,54.29,92515.0,54.28,54.35,54.25,54.29,92515.0
2023-11-20 12:30:00,54.29,54.3,54.19,54.23,103128.0,54.29,54.3,54.19,54.23,103128.0
2023-11-20 13:00:00,54.24,54.36,54.23,54.28,142732.0,54.24,54.36,54.23,54.28,142732.0
2023-11-20 13:30:00,54.28,54.39,54.27,54.39,193809.0,54.28,54.39,54.27,54.39,193809.0
2023-11-20 14:00:00,54.39,54.47,54.35,54.44,136021.0,54.39,54.47,54.35,54.44,136021.0
2023-11-20 14:30:00,54.44,54.55,54.4,54.51,258239.0,54.44,54.55,54.4,54.51,258239.0
2023-11-20 15:00:00,54.5,54.57,54.47,54.55,191892.0,54.5,54.57,54.47,54.55,191892.0
2023-11-20 15:30:00,54.55,54.58,54.42,54.46,681073.0,54.55,54.58,54.42,54.46,681073.0
2023-11-21 09:30:00,54.66,54.86,54.49,54.55,423691.0,54.66,54.86,54.49,54.55,423691.0
2023-11-21 10:00:00,54.55,54.8,54.47,54.75,256784.0,54.55,54.8,54.47,54.75,256784.0
2023-11-21 10:30:00,54.75,54.83,54.6,54.76,195313.0,54.75,54.83,54.6,54.76,195313.0
2023-11-21 11:00:00,54.75,54.8,54.69,54.77,275189.0,54.75,54.8,54.69,54.77,275189.0
2023-11-21 11:30:00,54.76,54.81,54.71,54.8,263394.0,54.76,54.81,54.71,54.8,263394.0
2023-11-21 12:00:00,54.8,54.95,54.8,54.92,220919.0,54.8,54.95,54.8,54.92,220919.0
2023-11-21 12:30:00,54.92,55.02,54.87,55.0,181127.0,54.92,55.02,54.87,55.0,181127.0
2023-11-21 13:00:00,54.99,55.01,54.92,54.94,118148.0,54.99,55.01,54.92,54.94,118148.0
2023-11-21 13:30:00,54.94,55.11,54.93,55.06,424188.0,54.94,55.11,54.93,55.06,424188.0
2023-11-21 14:00:00,55.07,55.21,55.02,55.19,371203.0,55.07,55.21,55.02,55.19,371203.0
2023-11-21 14:30:00,55.19,55.25,55.06,55.14,308173.0,55.19,55.25,55.06,55.14,308173.0
2023-11-21 15:00:00,55.15,55.18,55.07,55.11,222416.0,55.15,55.18,55.07,55.11,222416.0
2023-11-21 15:30:00,55.1,55.35,55.03,55.33,1250509.0,55.1,55.35,55.03,55.33,1250509.0
2023-11-22 09:30:00,55.58,55.83,55.41,55.56,364438.0,55.58,55.83,55.41,55.56,364438.0
2023-11-22 10:00:00,55.6,55.75,55.52,55.67,284096.0,55.6,55.75,55.52,55.67,284096.0
2023-11-22 10:30:00,55.67,55.73,55.37,55.41,364626.0,55.67,55.73,55.37,55.41,364626.0
2023-11-22 11:00:00,55.41,55.48,55.32,55.48,201437.0,55.41,55.48,55.32,55.48,201437.0
2023-11-22 11:30:00,55.48,55.52,55.42,55.52,181719.0,55.48,55.52,55.42,55.52,181719.0
2023-11-22 12:00:00,55.52,55.57,55.49,55.5,226248.0,55.52,55.57,55.49,55.5,226248.0
2023-11-22 12:30:00,55.5,55.55,55.4,55.51,195679.0,55.5,55.55,55.4,55.51,195679.0
2023-11-22 13:00:00,55.51,55.52,55.41,55.44,106567.0,55.51,55.52,55.41,55.44,106567.0
2023-11-22 13:30:00,55.44,55.53,55.38,55.45,175961.0,55.44,55.53,55.38,55.45,175961.0
2023-11-22 14:00:00,55.44,55.57,55.43,55.55,148500.0,55.44,55.57,55.43,55.55,148500.0
2023-11-22 14:30:00,55.55,55.56,55.39,55.46,223908.0,55.55,55.56,55.39,55.46,223908.0
2023-11-22 15:00:00,55.46,55.53,55.39,55.47,286449.0,55.46,55.53,55.39,55.47,286449.0
2023-11-22 15:30:00,55.48,55.52,55.34,55.42,808239.0,55.48,55.52,55.34,55.42,808239.0
2023-11-24 09:30:00,55.5,55.55,55.2,55.5,346402.0,55.5,55.55,55.2,55.5,346402.0
2023-11-24 10:00:00,55.5,55.66,55.45,55.48,299797.0,55.5,55.66,55.45,55.48,299797.0
2023-11-24 10:30:00,55.48,55.57,55.44,55.48,175739.0,55.48,55.57,55.44,55.48,175739.0
2023-11-24 11:00:00,55.47,55.52,55.41,55.46,146807.0,55.47,55.52,55.41,55.46,146807.0
2023-11-24 11:30:00,55.46,55.58,55.46,55.54,136611.0,55.46,55.58,55.46,55.54,136611.0
2023-11-24 12:00:00,55.54,55.61,55.51,55.56,126418.0,55.54,55.61,55.51,55.56,126418.0
2023-11-24 12:30:00,55.56,55.68,55.55,55.64,361500.0,55.56,55.68,55.55,55.64,361500.0
2023-11-27 09:30:00,55.33,55.82,55.26,55.57,399653.0,55.33,55.82,55.26,55.57,399653.0
2023-11-27 10:00:00,55.58,55.77,55.46,55.5,318685.0,55.58,55.77,55.46,55.5,318685.0
2023-11-27 10:30:00,55.5,55.6,55.42,55.51,400125.0,55.5,55.6,55.42,55.51,400125.0
2023-11-27 11:00:00,55.51,55.65,55.43,55.48,235564.0,55.51,55.65,55.43,55.48,235564.0
2023-11-27 11:30:00,55.48,55.62,55.42,55.56,127712.0,55.48,55.62,55.42,55.56,127712.0
2023-11-27 12:00:00,55.57,55.57,55.46,55.53,174178.0,55.57,55.57,55.46,55.53,174178.0
2023-11-27 12:30:00,55.54,55.66,55.52,55.58,194541.0,55.54,55.66,55.52,55.58,194541.0
2023-11-27 13:00:00,55.58,55.7,55.55,55.69,119403.0,55.58,55.7,55.55,55.69,119403.0
2023-11-27 13:30:00,55.69,55.81,55.69,55.73,197067.0,55.69,55.81,55.69,55.73,197067.0
2023-11-27 14:00:00,55.74,55.78,55.7,55.75,181630.0,55.74,55.78,55.7,55.75,181630.0
2023-11-27 14:30:00,55.75,55.75,55.66,55.73,192144.0,55.75,55.75,55.66,55.73,192144.0
2023-11-27 15:00:00,55.73,55.81,55.7,55.78,241988.0,55.73,55.81,55.7,55.78,241988.0
2023-11-27 15:30:00,55.79,55.82,55.67,55.67,772128.0,55.79,55.82,55.67,55.67,772128.0
2023-11-28 09:30:00,55.56,55.74,55.39,55.53,345960.0,55.56,55.74,55.39,55.53,345960.0
2023-11-28 10:00:00,55.53,55.55,55.28,55.48,182497.0,55.53,55.55,55.28,55.48,182497.0
2023-11-28 10:30:00,55.47,55.5,55.36,55.43,160494.0,55.47,55.5,55.36,55.43,160494.0
2023-11-28 11:00:00,55.43,55.43,55.34,55.41,104794.0,55.43,55.43,55.34,55.41,104794.0
2023-11-28 11:30:00,55.41,55.47,55.37,55.4,121556.0,55.41,55.47,55.37,55.4,121556.0
2023-11-28 12:00:00,55.4,55.41,55.19,55.25,101823.0,55.4,55.41,55.19,55.25,101823.0
2023-11-28 12:30:00,55.25,55.28,55.18,55.25,75412.0,55.25,55.28,55.18,55.25,75412.0
2023-11-28 13:00:00,55.25,55.25,55.1,55.2,142637.0,55.25,55.25,55.1,55.2,142637.0
2023-11-28 13:30:00,55.21,55.25,55.15,55.16,117568.0,55.21,55.25,55.15,55.16,117568.0
2023-11-28 14:00:00,55.16,55.23,55.14,55.16,158964.0,55.16,55.23,55.14,55.16,158964.0
2023-11-28 14:30:00,55.16,55.18,55.12,55.14,122792.0,55.16,55.18,55.12,55.14,122792.0
2023-11-28 15:00:00,55.14,55.25,55.12,55.23,135971.0,55.14,55.25,55.12,55.23,135971.0
2023-11-28 15:30:00,55.23,55.23,54.91,54.93,1287534.0,55.23,55.23,54.91,54.93,1287534.0
2023-11-29 09:30:00,55.18,55.5,55.09,55.48,477411.0,55.18,55.5,55.09,55.48,477411.0
2023-11-29 10:00:00,55.48,55.64,55.37,55.44,291081.0,55.48,55.64,55.37,55.44,291081.0
2023-11-29 10:30:00,55.43,55.49,55.34,55.38,182462.0,55.43,55.49,55.34,55.38,182462.0
2023-11-29 11:00:00,55.39,55.47,55.11,55.2,219896.0,55.39,55.47,55.11,55.2,219896.0
2023-11-29 11:30:00,55.21,55.34,55.21,55.32,107772.0,55.21,55.34,55.21,55.32,107772.0
2023-11-29 12:00:00,55.32,55.44,55.3,55.41,100859.0,55.32,55.44,55.3,55.41,100859.0
2023-11-29 12:30:00,55.41,55.46,55.37,55.4,89411.0,55.41,55.46,55.37,55.4,89411.0
2023-11-29 13:00:00,55.4,55.44,55.34,55.44,61022.0,55.4,55.44,55.34,55.44,61022.0
2023-11-29 13:30:00,55.44,55.51,55.37,55.5,541367.0,55.44,55.51,55.37,55.5,541367.0
2023-11-29 14:00:00,55.5,55.61,55.48,55.52,315055.0,55.5,55.61,55.48,55.52,315055.0
2023-11-29 14:30:00,55.53,55.53,55.36,55.44,155279.0,55.53,55.53,55.36,55.44,155279.0
2023-11-29 15:00:00,55.45,55.55,55.31,55.32,209407.0,55.45,55.55,55.31,55.32,209407.0
2023-11-29 15:30:00,55.32,55.46,55.29,55.46,534131.0,55.32,55.46,55.29,55.46,534131.0
2023-11-30 09:30:00,55.46,55.46,54.94,55.15,387524.0,55.46,55.46,54.94,55.15,387524.0
2023-11-30 10:00:00,55.18,55.5,55.12,55.43,181456.0,55.18,55.5,55.12,55.43,181456.0
2023-11-30 10:30:00,55.43,55.48,55.34,55.47,390207.0,55.43,55.48,55.34,55.47,390207.0
2023-11-30 11:00:00,55.47,55.59,55.43,55.47,211024.0,55.47,55.59,55.43,55.47,211024.0
2023-11-30 11:30:00,55.46,55.52,55.35,55.44,218485.0,55.46,55.52,55.35,55.44,218485.0
2023-11-30 12:00:00,55.43,55.45,55.27,55.36,184769.0,55.43,55.45,55.27,55.36,184769.0
2023-11-30 12:30:00,55.37,55.5,55.35,55.47,111542.0,55.37,55.5,55.35,55.47,111542.0
2023-11-30 13:00:00,55.47,55.56,55.44,55.47,145754.0,55.47,55.56,55.44,55.47,145754.0
2023-11-30 13:30:00,55.48,55.54,55.45,55.51,110789.0,55.48,55.54,55.45,55.51,110789.0
2023-11-30 14:00:00,55.51,55.64,55.5,55.62,123148.0,55.51,55.64,55.5,55.62,123148.0
2023-11-30 14:30:00,55.62,55.72,55.59,55.72,209932.0,55.62,55.72,55.59,55.72,209932.0
2023-11-30 15:00:00,55.72,55.75,55.56,55.61,280140.0,55.72,55.75,55.56,55.61,280140.0
2023-11-30 15:30:00,55.61,55.95,55.59,55.89,1213558.0,55.61,55.95,55.59,55.89,1213558.0
2023-12-01 09:30:00,55.92,56.0,55.57,55.83,238045.0,55.92,56.0,55.57,55.83,238045.0
2023-12-01 10:00:00,55.84,55.96,55.76,55.88,125324.0,55.84,55.96,55.76,55.88,125324.0
2023-12-01 10:30:00,55.88,55.98,55.74,55.77,642247.0,55.88,55.98,55.74,55.77,642247.0
2023-12-01 11:00:00,55.77,55.97,55.72,55.93,283210.0,55.77,55.97,55.72,55.93,283210.0
2023-12-01 11:30:00,55.93,56.14,55.87,56.09,126758.0,55.93,56.14,55.87,56.09,126758.0
2023-12-01 12:00:00,56.09,56.14,55.99,56.13,152681.0,56.09,56.14,55.99,56.13,152681.0
2023-12-01 12:30:00,56.13,56.22,56.11,56.19,143204.0,56.13,56.22,56.11,56.19,143204.0
2023-12-01 13:00:00,56.19,56.2,56.08,56.15,135145.0,56.19,56.2,56.08,56.15,135145.0
2023-12-01 13:30:00,56.15,56.18,56.07,56.09,130963.0,56.15,56.18,56.07,56.09,130963.0
2023-12-01 14:00:00,56.09,56.15,55.86,55.87,184034.0,56.09,56.15,55.86,55.87,184034.0
2023-12-01 14:30:00,55.87,55.9,55.78,55.9,173630.0,55.87,55.9,55.78,55.9,173630.0
2023-12-01 15:00:00,55.9,56.04,55.86,56.01,185792.0,55.9,56.04,55.86,56.01,185792.0
2023-12-01 15:30:00,56.02,56.21,56.0,56.14,665441.0,56.02,56.21,56.0,56.14,665441.0
2023-12-04 09:30:00,55.85,55.85,55.24,55.25,449428.0,55.85,55.85,55.24,55.25,449428.0
2023-12-04 10:00:00,55.25,55.31,54.99,55.02,415018.0,55.25,55.31,54.99,55.02,415018.0
2023-12-04 10:30:00,55.02,55.2,54.96,55.04,381707.0,55.02,55.2,54.96,55.04,381707.0
2023-12-04 11:00:00,55.04,55.15,54.93,54.96,517632.0,55.04,55.15,54.93,54.96,517632.0
2023-12-04 11:30:00,54.95,55.04,54.88,54.9,385875.0,54.95,55.04,54.88,54.9,385875.0
2023-12-04 12:00:00,54.9,55.05,54.85,55.0,276446.0,54.9,55.05,54.85,55.0,276446.0
2023-12-04 12:30:00,55.0,55.0,54.86,54.89,228495.0,55.0,55.0,54.86,54.89,228495.0
2023-12-04 13:00:00,54.89,54.89,54.71,54.75,232716.0,54.89,54.89,54.71,54.75,232716.0
2023-12-04 13:30:00,54.74,54.77,54.68,54.71,345849.0,54.74,54.77,54.68,54.71,345849.0
2023-12-04 14:00:00,54.72,54.73,54.52,54.58,421466.0,54.72,54.73,54.52,54.58,421466.0
2023-12-04 14:30:00,54.58,54.77,54.55,54.66,330999.0,54.58,54.77,54.55,54.66,330999.0
2023-12-04 15:00:00,54.67,54.8,54.56,54.8,434081.0,54.67,54.8,54.56,54.8,434081.0
2023-12-04 15:30:00,54.8,54.86,54.73,54.78,1390449.0,54.8,54.86,54.73,54.78,1390449.0
2023-12-05 09:30:00,54.59,54.59,53.93,54.09,496815.0,54.59,54.59,53.93,54.09,496815.0
2023-12-05 10:00:00,54.08,54.58,54.08,54.57,314339.0,54.08,54.58,54.08,54.57,314339.0
2023-12-05 10:30:00,54.58,54.77,54.56,54.72,420320.0,54.58,54.77,54.56,54.72,420320.0
2023-12-05 11:00:00,54.72,54.78,54.47,54.64,208946.0,54.72,54.78,54.47,54.64,208946.0
2023-12-05 11:30:00,54.64,54.71,54.6,54.69,215030.0,54.64,54.71,54.6,54.69,215030.0
2023-12-05 12:00:00,54.69,54.74,54.59,54.68,180798.0,54.69,54.74,54.59,54.68,180798.0
2023-12-05 12:30:00,54.68,54.75,54.62,54.7,149187.0,54.68,54.75,54.62,54.7,149187.0
2023-12-05 13:00:00,54.69,54.78,54.63,54.76,152833.0,54.69,54.78,54.63,54.76,152833.0
2023-12-05 13:30:00,54.76,54.92,54.75,54.91,123396.0,54.76,54.92,54.75,54.91,123396.0
2023-12-05 14:00:00,54.91,54.96,54.87,54.91,125680.0,54.91,54.96,54.87,54.91,125680.0
2023-12-05 14:30:00,54.91,55.0,54.88,54.97,115029.0,54.91,55.0,54.88,54.97,115029.0
2023-12-05 15:00:00,54.97,55.01,54.93,55.0,177458.0,54.97,55.01,54.93,55.0,177458.0
2023-12-05 15:30:00,55.0,55.01,54.79,54.89,910787.0,55.0,55.01,54.79,54.89,910787.0
2023-12-06 09:30:00,55.03,55.22,54.31,54.42,374488.0,55.03,55.22,54.31,54.42,374488.0
2023-12-06 10:00:00,54.41,54.83,54.4,54.62,301988.0,54.41,54.83,54.4,54.62,301988.0
2023-12-06 10:30:00,54.62,54.71,54.55,54.69,224374.0,54.62,54.71,54.55,54.69,224374.0
2023-12-06 11:00:00,54.69,54.76,54.58,54.7,308099.0,54.69,54.76,54.58,54.7,308099.0
2023-12-06 11:30:00,54.7,54.77,54.55,54.73,261008.0,54.7,54.77,54.55,54.73,261008.0
2023-12-06 12:00:00,54.73,54.8,54.65,54.8,140471.0,54.73,54.8,54.65,54.8,140471.0
2023-12-06 12:30:00,54.8,54.86,54.7,54.74,120509.0,54.8,54.86,54.7,54.74,120509.0
2023-12-06 13:00:00,54.75,54.9,54.72,54.88,119756.0,54.75,54.9,54.72,54.88,119756.0
2023-12-06 13:30:00,54.88,55.0,54.85,54.93,199326.0,54.88,55.0,54.85,54.93,199326.0
2023-12-06 14:00:00,54.93,54.95,54.87,54.89,141398.0,54.93,54.95,54.87,54.89,141398.0
2023-12-06 14:30:00,54.9,54.98,54.85,54.88,159820.0,54.9,54.98,54.85,54.88,159820.0
2023-12-06 15:00:00,54.87,54.94,54.82,54.87,147066.0,54.87,54.94,54.82,54.87,147066.0
2023-12-06 15:30:00,54.86,54.87,54.75,54.82,580659.0,54.86,54.87,54.75,54.82,580659.0
2023-12-07 09:30:00,54.98,55.0,54.67,54.82,193361.0,54.98,55.0,54.67,54.82,193361.0
2023-12-07 10:00:00,54.82,55.05,54.78,55.05,198141.0,54.82,55.05,54.78,55.05,198141.0
2023-12-07 10:30:00,55.05,55.11,54.84,54.9,238585.0,55.05,55.11,54.84,54.9,238585.0
2023-12-07 11:00:00,54.91,54.93,54.73,54.78,144325.0,54.91,54.93,54.73,54.78,144325.0
2023-12-07 11:30:00,54.79,54.81,54.72,54.73,159181.0,54.79,54.81,54.72,54.73,159181.0
2023-12-07 12:00:00,54.74,54.85,54.67,54.8,188281.0,54.74,54.85,54.67,54.8,188281.0
2023-12-07 12:30:00,54.8,54.84,54.67,54.78,117890.0,54.8,54.84,54.67,54.78,117890.0
2023-12-07 13:00:00,54.79,54.87,54.74,54.78,122132.0,54.79,54.87,54.74,54.78,122132.0
2023-12-07 13:30:00,54.78,55.02,54.77,55.01,123266.0,54.78,55.02,54.77,55.01,123266.0
2023-12-07 14:00:00,55.01,55.09,54.93,55.09,105704.0,55.01,55.09,54.93,55.09,105704.0
2023-12-07 14:30:00,55.09,55.13,55.03,55.08,131942.0,55.09,55.13,55.03,55.08,131942.0
2023-12-07 15:00:00,55.08,55.13,55.03,55.05,163616.0,55.08,55.13,55.03,55.05,163616.0
2023-12-07 15:30:00,55.05,55.07,54.95,55.03,587847.0,55.05,55.07,54.95,55.03,587847.0
2023-12-08 09:30:00,54.87,55.05,54.7,54.7,179319.0,54.87,55.05,54.7,54.7,179319.0
2023-12-08 10:00:00,54.71,54.98,54.71,54.82,153127.0,54.71,54.98,54.71,54.82,153127.0
2023-12-08 10:30:00,54.83,54.88,54.6,54.72,299999.0,54.83,54.88,54.6,54.72,299999.0
2023-12-08 11:00:00,54.73,54.73,54.52,54.61,300103.0,54.73,54.73,54.52,54.61,300103.0
2023-12-08 11:30:00,54.6,54.83,54.6,54.73,262889.0,54.6,54.83,54.6,54.73,262889.0
2023-12-08 12:00:00,54.73,54.83,54.71,54.82,135251.0,54.73,54.83,54.71,54.82,135251.0
2023-12-08 12:30:00,54.82,54.89,54.74,54.8,224734.0,54.82,54.89,54.74,54.8,224734.0
2023-12-08 13:00:00,54.8,54.83,54.75,54.82,97280.0,54.8,54.83,54.75,54.82,97280.0
2023-12-08 13:30:00,54.81,54.82,54.72,54.76,97250.0,54.81,54.82,54.72,54.76,97250.0
2023-12-08 14:00:00,54.77,54.85,54.76,54.83,224681.0,54.77,54.85,54.76,54.83,224681.0
2023-12-08 14:30:00,54.84,54.98,54.8,54.98,161776.0,54.84,54.98,54.8,54.98,161776.0
2023-12-08 15:00:00,54.98,54.98,54.88,54.96,141430.0,54.98,54.98,54.88,54.96,141430.0
2023-12-08 15:30:00,54.95,55.02,54.89,54.92,586875.0,54.95,55.02,54.89,54.92,586875.0
2023-12-11 09:30:00,54.86,55.25,54.86,55.06,274409.0,54.86,55.25,54.86,55.06,274409.0
2023-12-11 10:00:00,55.07,55.31,55.04,55.22,155036.0,55.07,55.31,55.04,55.22,155036.0
2023-12-11 10:30:00,55.22,55.25,55.09,55.2,127495.0,55.22,55.25,55.09,55.2,127495.0
2023-12-11 11:00:00,55.2,55.29,55.2,55.28,114443.0,55.2,55.29,55.2,55.28,114443.0
2023-12-11 11:30:00,55.29,55.31,55.18,55.3,110842.0,55.29,55.31,55.18,55.3,110842.0
2023-12-11 12:00:00,55.3,55.33,55.16,55.18,62761.0,55.3,55.33,55.16,55.18,62761.0
2023-12-11 12:30:00,55.18,55.24,55.15,55.24,55171.0,55.18,55.24,55.15,55.24,55171.0
2023-12-11 13:00:00,55.23,55.27,55.2,55.23,61699.0,55.23,55.27,55.2,55.23,61699.0
2023-12-11 13:30:00,55.23,55.28,55.17,55.24,54289.0,55.23,55.28,55.17,55.24,54289.0
2023-12-11 14:00:00,55.25,55.29,55.21,55.27,78312.0,55.25,55.29,55.21,55.27,78312.0
2023-12-11 14:30:00,55.27,55.33,55.27,55.28,74301.0,55.27,55.33,55.27,55.28,74301.0
2023-12-11 15:00:00,55.28,55.3,55.21,55.26,112311.0,55.28,55.3,55.21,55.26,112311.0
2023-12-11 15:30:00,55.26,55.33,55.21,55.26,474768.0,55.26,55.33,55.21,55.26,474768.0
2023-12-12 09:30:00,55.41,55.5,55.13,55.39,340479.0,55.41,55.5,55.13,55.39,340479.0
2023-12-12 10:00:00,55.39,55.59,55.33,55.55,199664.0,55.39,55.59,55.33,55.55,199664.0
2023-12-12 10:30:00,55.55,55.65,55.53,55.6,148735.0,55.55,55.65,55.53,55.6,148735.0
2023-12-12 11:00:00,55.6,55.63,55.48,55.56,222741.0,55.6,55.63,55.48,55.56,222741.0
2023-12-12 11:30:00,55.57,55.69,55.53,55.68,132580.0,55.57,55.69,55.53,55.68,132580.0
2023-12-12 12:00:00,55.69,55.88,55.68,55.84,148167.0,55.69,55.88,55.68,55.84,148167.0
2023-12-12 12:30:00,55.86,55.88,55.77,55.8,65986.0,55.86,55.88,55.77,55.8,65986.0
2023-12-12 13:00:00,55.8,55.97,55.78,55.94,133481.0,55.8,55.97,55.78,55.94,133481.0
2023-12-12 13:30:00,55.94,55.96,55.85,55.89,151309.0,55.94,55.96,55.85,55.89,151309.0
2023-12-12 14:00:00,55.88,55.88,55.76,55.77,97358.0,55.88,55.88,55.76,55.77,97358.0
2023-12-12 14:30:00,55.77,55.88,55.76,55.84,127312.0,55.77,55.88,55.76,55.84,127312.0
2023-12-12 15:00:00,55.83,55.96,55.81,55.96,219358.0,55.83,55.96,55.81,55.96,219358.0
2023-12-12 15:30:00,55.96,55.98,55.85,55.95,571846.0,55.96,55.98,55.85,55.95,571846.0
2023-12-13 09:30:00,56.04,56.34,55.94,56.31,467819.0,56.04,56.34,55.94,56.31,467819.0
2023-12-13 10:00:00,56.32,56.38,56.16,56.2,463479.0,56.32,56.38,56.16,56.2,463479.0
2023-12-13 10:30:00,56.19,56.42,56.11,56.41,387023.0,56.19,56.42,56.11,56.41,387023.0
2023-12-13 11:00:00,56.4,56.49,56.27,56.28,366233.0,56.4,56.49,56.27,56.28,366233.0
2023-12-13 11:30:00,56.28,56.31,56.22,56.23,176544.0,56.28,56.31,56.22,56.23,176544.0
2023-12-13 12:00:00,56.23,56.27,56.13,56.22,162443.0,56.23,56.27,56.13,56.22,162443.0
2023-12-13 12:30:00,56.22,56.31,56.2,56.29,114048.0,56.22,56.31,56.2,56.29,114048.0
2023-12-13 13:00:00,56.29,56.29,56.19,56.26,122597.0,56.29,56.29,56.19,56.26,122597.0
2023-12-13 13:30:00,56.26,56.28,56.11,56.21,147720.0,56.26,56.28,56.11,56.21,147720.0
2023-12-13 14:00:00,56.22,56.44,56.22,56.28,222319.0,56.22,56.44,56.22,56.28,222319.0
2023-12-13 14:30:00,56.28,56.55,56.27,56.49,490452.0,56.28,56.55,56.27,56.49,490452.0
2023-12-13 15:00:00,56.49,56.5,56.3,56.4,501275.0,56.49,56.5,56.3,56.4,501275.0
2023-12-13 15:30:00,56.41,56.52,56.38,56.5,865234.0,56.41,56.52,56.38,56.5,865234.0
2023-12-14 09:30:00,56.89,56.9,55.89,56.01,796375.0,56.89,56.9,55.89,56.01,796375.0
2023-12-14 10:00:00,56.01,56.2,55.81,56.08,426431.0,56.01,56.2,55.81,56.08,426431.0
2023-12-14 10:30:00,56.08,56.45,56.07,56.33,505082.0,56.08,56.45,56.07,56.33,505082.0
2023-12-14 11:00:00,56.32,56.4,56.2,56.34,382603.0,56.32,56.4,56.2,56.34,382603.0
2023-12-14 11:30:00,56.35,56.36,56.17,56.21,341298.0,56.35,56.36,56.17,56.21,341298.0
2023-12-14 12:00:00,56.21,56.42,56.12,56.41,197869.0,56.21,56.42,56.12,56.41,197869.0
2023-12-14 12:30:00,56.42,56.47,56.33,56.37,306434.0,56.42,56.47,56.33,56.37,306434.0
2023-12-14 13:00:00,56.37,56.37,55.97,55.98,275713.0,56.37,56.37,55.97,55.98,275713.0
2023-12-14 13:30:00,55.98,56.04,55.78,55.88,277405.0,55.98,56.04,55.78,55.88,277405.0
2023-12-14 14:00:00,55.89,56.02,55.79,56.02,260406.0,55.89,56.02,55.79,56.02,260406.0
2023-12-14 14:30:00,56.02,56.05,55.91,55.98,296596.0,56.02,56.05,55.91,55.98,296596.0
2023-12-14 15:00:00,55.98,56.12,55.89,56.11,322258.0,55.98,56.12,55.89,56.11,322258.0
2023-12-14 15:30:00,56.11,56.21,56.0,56.21,1321209.0,56.11,56.21,56.0,56.21,1321209.0
2023-12-15 09:30:00,55.79,56.04,55.1,55.58,1382121.0,55.79,56.04,55.1,55.58,1382121.0
2023-12-15 10:00:00,55.59,55.77,55.55,55.73,461492.0,55.59,55.77,55.55,55.73,461492.0
2023-12-15 10:30:00,55.73,55.8,55.67,55.73,310974.0,55.73,55.8,55.67,55.73,310974.0
2023-12-15 11:00:00,55.73,55.76,55.5,55.65,195018.0,55.73,55.76,55.5,55.65,195018.0
2023-12-15 11:30:00,55.64,55.64,55.47,55.62,143273.0,55.64,55.64,55.47,55.62,143273.0
2023-12-15 12:00:00,55.63,55.77,55.63,55.73,169182.0,55.63,55.77,55.63,55.73,169182.0
2023-12-15 12:30:00,55.73,55.76,55.62,55.75,462340.0,55.73,55.76,55.62,55.75,462340.0
2023-12-15 13:00:00,55.75,55.8,55.7,55.75,186623.0,55.75,55.8,55.7,55.75,186623.0
2023-12-15 13:30:00,55.74,55.76,55.58,55.62,234041.0,55.74,55.76,55.58,55.62,234041.0
2023-12-15 14:00:00,55.61,55.61,55.52,55.58,163053.0,55.61,55.61,55.52,55.58,163053.0
2023-12-15 14:30:00,55.58,55.86,55.56,55.58,387770.0,55.58,55.86,55.56,55.58,387770.0
2023-12-15 15:00:00,55.58,55.73,55.52,55.72,200851.0,55.58,55.73,55.52,55.72,200851.0
2023-12-15 15:30:00,55.73,55.9,55.58,55.76,1137352.0,55.73,55.9,55.58,55.76,1137352.0
2023-12-18 09:30:00,55.8,56.03,55.48,55.65,343005.0,55.8,56.03,55.48,55.65,343005.0
2023-12-18 10:00:00,55.65,55.87,55.51,55.58,317370.0,55.65,55.87,55.51,55.58,317370.0
2023-12-18 10:30:00,55.59,55.71,55.53,55.55,187767.0,55.59,55.71,55.53,55.55,187767.0
2023-12-18 11:00:00,55.55,55.73,55.45,55.64,174352.0,55.55,55.73,55.45,55.64,174352.0
2023-12-18 11:30:00,55.64,55.67,55.58,55.62,238977.0,55.64,55.67,55.58,55.62,238977.0
2023-12-18 12:00:00,55.62,55.77,55.51,55.77,359034.0,55.62,55.77,55.51,55.77,359034.0
2023-12-18 12:30:00,55.77,55.82,55.67,55.8,178186.0,55.77,55.82,55.67,55.8,178186.0
2023-12-18 13:00:00,55.79,55.81,55.6,55.65,163233.0,55.79,55.81,55.6,55.65,163233.0
2023-12-18 13:30:00,55.64,55.68,55.59,55.63,182083.0,55.64,55.68,55.59,55.63,182083.0
2023-12-18 14:00:00,55.64,55.68,55.58,55.68,223020.0,55.64,55.68,55.58,55.68,223020.0
2023-12-18 14:30:00,55.68,55.7,55.52,55.55,277310.0,55.68,55.7,55.52,55.55,277310.0
2023-12-18 15:00:00,55.55,55.62,55.51,55.58,305950.0,55.55,55.62,55.51,55.58,305950.0
2023-12-18 15:30:00,55.58,55.58,55.46,55.51,769838.0,55.58,55.58,55.46,55.51,769838.0
2023-12-19 09:30:00,55.4,55.64,55.19,55.47,423537.0,55.4,55.64,55.19,55.47,423537.0
2023-12-19 10:00:00,55.47,55.76,55.4,55.7,317645.0,55.47,55.76,55.4,55.7,317645.0
2023-12-19 10:30:00,55.69,55.74,55.46,55.6,209160.0,55.69,55.74,55.46,55.6,209160.0
2023-12-19 11:00:00,55.61,55.74,55.58,55.68,145168.0,55.61,55.74,55.58,55.68,145168.0
2023-12-19 11:30:00,55.68,55.69,55.56,55.62,123580.0,55.68,55.69,55.56,55.62,123580.0
2023-12-19 12:00:00,55.62,55.63,55.47,55.48,105326.0,55.62,55.63,55.47,55.48,105326.0
2023-12-19 12:30:00,55.48,55.53,55.42,55.43,113976.0,55.48,55.53,55.42,55.43,113976.0
2023-12-19 13:00:00,55.43,55.49,55.39,55.45,123262.0,55.43,55.49,55.39,55.45,123262.0
2023-12-19 13:30:00,55.45,55.52,55.41,55.48,106996.0,55.45,55.52,55.41,55.48,106996.0
2023-12-19 14:00:00,55.48,55.52,55.41,55.5,202647.0,55.48,55.52,55.41,55.5,202647.0
2023-12-19 14:30:00,55.5,55.59,55.47,55.57,179923.0,55.5,55.59,55.47,55.57,179923.0
2023-12-19 15:00:00,55.58,55.64,55.51,55.63,375541.0,55.58,55.64,55.51,55.63,375541.0
2023-12-19 15:30:00,55.63,55.87,55.62,55.83,794727.0,55.63,55.87,55.62,55.83,794727.0
2023-12-20 09:30:00,55.56,55.72,55.23,55.45,529692.0,55.56,55.72,55.23,55.45,529692.0
2023-12-20 10:00:00,55.45,55.68,55.4,55.67,240790.0,55.45,55.68,55.4,55.67,240790.0
2023-12-20 10:30:00,55.67,55.73,55.56,55.59,706761.0,55.67,55.73,55.56,55.59,706761.0
2023-12-20 11:00:00,55.59,55.65,55.41,55.52,402065.0,55.59,55.65,55.41,55.52,402065.0
2023-12-20 11:30:00,55.52,55.59,55.48,55.53,167046.0,55.52,55.59,55.48,55.53,167046.0
2023-12-20 12:00:00,55.53,55.66,55.52,55.65,92518.0,55.53,55.66,55.52,55.65,92518.0
2023-12-20 12:30:00,55.65,55.71,55.62,55.66,86488.0,55.65,55.71,55.62,55.66,86488.0
2023-12-20 13:00:00,55.66,55.67,55.63,55.64,99583.0,55.66,55.67,55.63,55.64,99583.0
2023-12-20 13:30:00,55.64,55.66,55.52,55.56,139289.0,55.64,55.66,55.52,55.56,139289.0
2023-12-20 14:00:00,55.56,55.56,55.43,55.53,164181.0,55.56,55.56,55.43,55.53,164181.0
2023-12-20 14:30:00,55.52,55.57,55.14,55.23,278410.0,55.52,55.57,55.14,55.23,278410.0
2023-12-20 15:00:00,55.23,55.24,54.98,55.0,380738.0,55.23,55.24,54.98,55.0,380738.0
2023-12-20 15:30:00,55.0,55.17,54.95,54.97,795662.0,55.0,55.17,54.95,54.97,795662.0
2023-12-21 09:30:00,55.2,55.48,55.08,55.35,464288.0,55.2,55.48,55.08,55.35,464288.0
2023-12-21 10:00:00,55.35,55.49,55.25,55.35,300065.0,55.35,55.49,55.25,55.35,300065.0
2023-12-21 10:30:00,55.36,55.47,55.28,55.36,259973.0,55.36,55.47,55.28,55.36,259973.0
2023-12-21 11:00:00,55.37,55.45,55.26,55.44,259716.0,55.37,55.45,55.26,55.44,259716.0
2023-12-21 11:30:00,55.44,55.47,55.14,55.15,162076.0,55.44,55.47,55.14,55.15,162076.0
2023-12-21 12:00:00,55.15,55.16,54.99,55.07,130681.0,55.15,55.16,54.99,55.07,130681.0
2023-12-21 12:30:00,55.07,55.1,54.96,55.0,165250.0,55.07,55.1,54.96,55.0,165250.0
2023-12-21 13:00:00,55.0,55.12,54.95,55.12,107831.0,55.0,55.12,54.95,55.12,107831.0
2023-12-21 13:30:00,55.12,55.17,55.05,55.16,138760.0,55.12,55.17,55.05,55.16,138760.0
2023-12-21 14:00:00,55.16,55.2,55.12,55.2,148294.0,55.16,55.2,55.12,55.2,148294.0
2023-12-21 14:30:00,55.2,55.4,55.19,55.4,225593.0,55.2,55.4,55.19,55.4,225593.0
2023-12-21 15:00:00,55.4,55.57,55.38,55.56,227175.0,55.4,55.57,55.38,55.56,227175.0
2023-12-21 15:30:00,55.56,55.7,55.52,55.62,802253.0,55.56,55.7,55.52,55.62,802253.0
2023-12-22 09:30:00,55.85,56.03,55.69,55.92,441533.0,55.85,56.03,55.69,55.92,441533.0
2023-12-22 10:00:00,55.92,55.94,55.77,55.86,235907.0,55.92,55.94,55.77,55.86,235907.0
2023-12-22 10:30:00,55.86,55.9,55.76,55.83,354694.0,55.86,55.9,55.76,55.83,354694.0
2023-12-22 11:00:00,55.82,56.03,55.75,55.87,333908.0,55.82,56.03,55.75,55.87,333908.0
2023-12-22 11:30:00,55.86,55.93,55.69,55.73,135458.0,55.86,55.93,55.69,55.73,135458.0
2023-12-22 12:00:00,55.73,55.76,55.66,55.72,159963.0,55.73,55.76,55.66,55.72,159963.0
2023-12-22 12:30:00,55.71,55.82,55.68,55.79,117382.0,55.71,55.82,55.68,55.79,117382.0
2023-12-22 13:00:00,55.79,55.89,55.78,55.87,111525.0,55.79,55.89,55.78,55.87,111525.0
2023-12-22 13:30:00,55.87,55.89,55.81,55.82,125241.0,55.87,55.89,55.81,55.82,125241.0
2023-12-22 14:00:00,55.82,55.82,55.6,55.65,165188.0,55.82,55.82,55.6,55.65,165188.0
2023-12-22 14:30:00,55.65,55.85,55.6,55.82,203818.0,55.65,55.85,55.6,55.82,203818.0
2023-12-22 15:00:00,55.83,55.87,55.76,55.85,203631.0,55.83,55.87,55.76,55.85,203631.0
2023-12-22 15:30:00,55.85,55.91,55.71,55.9,789838.0,55.85,55.91,55.71,55.9,789838.0
2023-12-26 09:30:00,55.82,56.02,55.78,55.89,140895.0,55.82,56.02,55.78,55.89,140895.0
2023-12-26 10:00:00,55.9,55.91,55.69,55.7,96037.0,55.9,55.91,55.69,55.7,96037.0
2023-12-26 10:30:00,55.69,55.92,55.68,55.9,106477.0,55.69,55.92,55.68,55.9,106477.0
2023-12-26 11:00:00,55.91,55.93,55.84,55.9,89319.0,55.91,55.93,55.84,55.9,89319.0
2023-12-26 11:30:00,55.9,56.01,55.86,55.91,191421.0,55.9,56.01,55.86,55.91,191421.0
2023-12-26 12:00:00,55.9,56.0,55.86,55.98,44685.0,55.9,56.0,55.86,55.98,44685.0
2023-12-26 12:30:00,55.99,56.07,55.96,55.99,131155.0,55.99,56.07,55.96,55.99,131155.0
2023-12-26 13:00:00,55.99,56.04,55.98,56.01,83585.0,55.99,56.04,55.98,56.01,83585.0
2023-12-26 13:30:00,56.01,56.01,55.92,55.93,47297.0,56.01,56.01,55.92,55.93,47297.0
2023-12-26 14:00:00,55.93,56.01,55.92,55.98,60498.0,55.93,56.01,55.92,55.98,60498.0
2023-12-26 14:30:00,55.99,56.06,55.98,56.05,101642.0,55.99,56.06,55.98,56.05,101642.0
2023-12-26 15:00:00,56.05,56.18,56.02,56.1,120001.0,56.05,56.18,56.02,56.1,120001.0
2023-12-26 15:30:00,56.1,56.11,55.95,55.99,338826.0,56.1,56.11,55.95,55.99,338826.0
2023-12-27 09:30:00,55.86,56.01,55.75,55.96,195768.0,55.86,56.01,55.75,55.96,195768.0
2023-12-27 10:00:00,55.96,56.02,55.93,56.0,227973.0,55.96,56.02,55.93,56.0,227973.0
2023-12-27 10:30:00,56.0,56.05,55.97,56.01,172047.0,56.0,56.05,55.97,56.01,172047.0
2023-12-27 11:00:00,56.0,56.09,55.97,56.01,151218.0,56.0,56.09,55.97,56.01,151218.0
2023-12-27 11:30:00,56.01,56.03,55.96,55.96,104236.0,56.01,56.03,55.96,55.96,104236.0
2023-12-27 12:00:00,55.97,56.01,55.9,55.98,111088.0,55.97,56.01,55.9,55.98,111088.0
2023-12-27 12:30:00,55.98,56.0,55.93,55.95,46540.0,55.98,56.0,55.93,55.95,46540.0
2023-12-27 13:00:00,55.94,56.04,55.93,55.98,86599.0,55.94,56.04,55.93,55.98,86599.0
2023-12-27 13:30:00,55.99,56.05,55.98,56.01,120222.0,55.99,56.05,55.98,56.01,120222.0
2023-12-27 14:00:00,56.0,56.0,55.86,55.98,78524.0,56.0,56.0,55.86,55.98,78524.0
2023-12-27 14:30:00,55.98,55.98,55.91,55.97,71535.0,55.98,55.98,55.91,55.97,71535.0
2023-12-27 15:00:00,55.97,56.04,55.94,55.98,136354.0,55.97,56.04,55.94,55.98,136354.0
2023-12-27 15:30:00,55.98,56.03,55.9,56.02,499552.0,55.98,56.03,55.9,56.02,499552.0
2023-12-28 09:30:00,55.98,56.47,55.85,56.34,438400.0,55.98,56.47,55.85,56.34,438400.0
2023-12-28 10:00:00,56.34,56.47,56.28,56.36,191452.0,56.34,56.47,56.28,56.36,191452.0
2023-12-28 10:30:00,56.35,56.41,56.28,56.41,113152.0,56.35,56.41,56.28,56.41,113152.0
2023-12-28 11:00:00,56.41,56.44,56.35,56.42,99566.0,56.41,56.44,56.35,56.42,99566.0
2023-12-28 11:30:00,56.41,56.42,56.27,56.28,109601.0,56.41,56.42,56.27,56.28,109601.0
2023-12-28 12:00:00,56.28,56.31,56.2,56.23,102357.0,56.28,56.31,56.2,56.23,102357.0
2023-12-28 12:30:00,56.23,56.29,56.21,56.23,139480.0,56.23,56.29,56.21,56.23,139480.0
2023-12-28 13:00:00,56.23,56.24,56.13,56.22,66343.0,56.23,56.24,56.13,56.22,66343.0
2023-12-28 13:30:00,56.22,56.26,56.17,56.19,107164.0,56.22,56.26,56.17,56.19,107164.0
2023-12-28 14:00:00,56.19,56.35,56.18,56.34,153735.0,56.19,56.35,56.18,56.34,153735.0
2023-12-28 14:30:00,56.34,56.36,56.25,56.27,178043.0,56.34,56.36,56.25,56.27,178043.0
2023-12-28 15:00:00,56.27,56.32,56.23,56.26,138732.0,56.27,56.32,56.23,56.26,138732.0
2023-12-28 15:30:00,56.27,56.35,56.19,56.29,528613.0,56.27,56.35,56.19,56.29,528613.0
2023-12-29 09:30:00,57.0,57.65,56.77,57.26,882868.0,57.0,57.65,56.77,57.26,882868.0
2023-12-29 10:00:00,57.26,57.9,57.26,57.88,589078.0,57.26,57.9,57.26,57.88,589078.0
2023-12-29 10:30:00,57.89,58.34,57.88,58.15,1214828.0,57.89,58.34,57.88,58.15,1214828.0
2023-12-29 11:00:00,58.14,58.21,57.83,57.94,610469.0,58.14,58.21,57.83,57.94,610469.0
2023-12-29 11:30:00,57.95,57.96,57.69,57.72,415710.0,57.95,57.96,57.69,57.72,415710.0
2023-12-29 12:00:00,57.71,57.73,57.59,57.64,230408.0,57.71,57.73,57.59,57.64,230408.0
2023-12-29 12:30:00,57.64,57.85,57.63,57.82,307812.0,57.64,57.85,57.63,57.82,307812.0
2023-12-29 13:00:00,57.82,57.88,57.75,57.86,276497.0,57.82,57.88,57.75,57.86,276497.0
2023-12-29 13:30:00,57.86,57.95,57.81,57.84,361243.0,57.86,57.95,57.81,57.84,361243.0
2023-12-29 14:00:00,57.84,58.02,57.83,57.95,364339.0,57.84,58.02,57.83,57.95,364339.0
2023-12-29 14:30:00,57.95,58.04,57.94,57.99,317669.0,57.95,58.04,57.94,57.99,317669.0
2023-12-29 15:00:00,57.98,58.1,57.94,58.09,468285.0,57.98,58.1,57.94,58.09,468285.0
2023-12-29 15:30:00,58.09,58.09,57.79,57.81,1387918.0,58.09,58.09,57.79,57.81,1387918.0
2024-01-02 09:30:00,57.46,57.99,57.11,57.92,936965.0,57.46,57.99,57.11,57.92,936965.0
2024-01-02 10:00:00,57.9,57.93,57.71,57.79,301504.0,57.9,57.93,57.71,57.79,301504.0
2024-01-02 10:30:00,57.79,57.91,57.71,57.81,319441.0,57.79,57.91,57.71,57.81,319441.0
2024-01-02 11:00:00,57.81,57.86,57.66,57.73,236259.0,57.81,57.86,57.66,57.73,236259.0
2024-01-02 11:30:00,57.73,57.81,57.68,57.76,170353.0,57.73,57.81,57.68,57.76,170353.0
2024-01-02 12:00:00,57.76,57.8,57.63,57.74,161256.0,57.76,57.8,57.63,57.74,161256.0
2024-01-02 12:30:00,57.75,57.83,57.73,57.77,144766.0,57.75,57.83,57.73,57.77,144766.0
2024-01-02 13:00:00,57.77,57.88,57.71,57.83,197568.0,57.77,57.88,57.71,57.83,197568.0
2024-01-02 13:30:00,57.83,57.84,57.71,57.75,143094.0,57.83,57.84,57.71,57.75,143094.0
2024-01-02 14:00:00,57.74,57.79,57.71,57.79,165967.0,57.74,57.79,57.71,57.79,165967.0
2024-01-02 14:30:00,57.79,57.83,57.7,57.71,234628.0,57.79,57.83,57.7,57.71,234628.0
2024-01-02 15:00:00,57.71,57.81,57.68,57.71,377349.0,57.71,57.81,57.68,57.71,377349.0
2024-01-02 15:30:00,57.72,57.84,57.65,57.84,1079043.0,57.72,57.84,57.65,57.84,1079043.0
2024-01-03 09:30:00,57.9,58.08,57.64,58.04,399852.0,57.9,58.08,57.64,58.04,399852.0
2024-01-03 10:00:00,58.05,58.14,57.95,58.03,338671.0,58.05,58.14,57.95,58.03,338671.0
2024-01-03 10:30:00,58.03,58.04,57.78,57.85,341526.0,58.03,58.04,57.78,57.85,341526.0
2024-01-03 11:00:00,57.85,57.88,57.68,57.83,372437.0,57.85,57.88,57.68,57.83,372437.0
2024-01-03 11:30:00,57.82,57.83,57.65,57.69,233735.0,57.82,57.83,57.65,57.69,233735.0
2024-01-03 12:00:00,57.69,57.73,57.58,57.7,231841.0,57.69,57.73,57.58,57.7,231841.0
2024-01-03 12:30:00,57.71,57.8,57.65,57.79,173505.0,57.71,57.8,57.65,57.79,173505.0
2024-01-03 13:00:00,57.79,57.86,57.75,57.84,152355.0,57.79,57.86,57.75,57.84,152355.0
2024-01-03 13:30:00,57.84,57.86,57.69,57.71,169003.0,57.84,57.86,57.69,57.71,169003.0
2024-01-03 14:00:00,57.7,57.8,57.62,57.76,146842.0,57.7,57.8,57.62,57.76,146842.0
2024-01-03 14:30:00,57.76,57.77,57.61,57.62,141156.0,57.76,57.77,57.61,57.62,141156.0
2024-01-03 15:00:00,57.62,57.62,57.33,57.37,360937.0,57.62,57.62,57.33,57.37,360937.0
2024-01-03 15:30:00,57.37,57.6,57.37,57.6,823962.0,57.37,57.6,57.37,57.6,823962.0
2024-01-04 09:30:00,57.66,57.88,57.58,57.84,297167.0,57.66,57.88,57.58,57.84,297167.0
2024-01-04 10:00:00,57.84,58.02,57.7,57.96,572718.0,57.84,58.02,57.7,57.96,572718.0
2024-01-04 10:30:00,57.97,58.19,57.93,58.18,180017.0,57.97,58.19,57.93,58.18,180017.0
2024-01-04 11:00:00,58.18,58.3,58.11,58.25,148670.0,58.18,58.3,58.11,58.25,148670.0
2024-01-04 11:30:00,58.25,58.28,58.19,58.27,106026.0,58.25,58.28,58.19,58.27,106026.0
2024-01-04 12:00:00,58.27,58.33,58.21,58.25,171161.0,58.27,58.33,58.21,58.25,171161.0
2024-01-04 12:30:00,58.23,58.28,58.16,58.27,90440.0,58.23,58.28,58.16,58.27,90440.0
2024-01-04 13:00:00,58.26,58.4,58.24,58.38,173416.0,58.26,58.4,58.24,58.38,173416.0
2024-01-04 13:30:00,58.39,58.4,58.32,58.33,150670.0,58.39,58.4,58.32,58.33,150670.0
2024-01-04 14:00:00,58.34,58.42,58.32,58.4,197288.0,58.34,58.42,58.32,58.4,197288.0
2024-01-04 14:30:00,58.39,58.52,58.33,58.46,476698.0,58.39,58.52,58.33,58.46,476698.0
2024-01-04 15:00:00,58.46,58.46,58.28,58.33,267596.0,58.46,58.46,58.28,58.33,267596.0
2024-01-04 15:30:00,58.34,58.37,58.14,58.18,944374.0,58.34,58.37,58.14,58.18,944374.0
2024-01-05 09:30:00,57.99,58.4,57.92,58.35,441737.0,57.99,58.4,57.92,58.35,441737.0
2024-01-05 10:00:00,58.35,58.48,58.13,58.25,246967.0,58.35,58.48,58.13,58.25,246967.0
2024-01-05 10:30:00,58.25,58.28,58.04,58.11,246740.0,58.25,58.28,58.04,58.11,246740.0
2024-01-05 11:00:00,58.11,58.2,57.9,57.95,294337.0,58.11,58.2,57.9,57.95,294337.0
2024-01-05 11:30:00,57.95,57.96,57.79,57.85,148040.0,57.95,57.96,57.79,57.85,148040.0
2024-01-05 12:00:00,57.85,57.91,57.79,57.82,177715.0,57.85,57.91,57.79,57.82,177715.0
2024-01-05 12:30:00,57.82,58.11,57.8,58.02,199028.0,57.82,58.11,57.8,58.02,199028.0
2024-01-05 13:00:00,58.01,58.12,57.96,58.08,175546.0,58.01,58.12,57.96,58.08,175546.0
2024-01-05 13:30:00,58.08,58.27,58.02,58.26,283655.0,58.08,58.27,58.02,58.26,283655.0
2024-01-05 14:00:00,58.26,58.35,58.25,58.26,225031.0,58.26,58.35,58.25,58.26,225031.0
2024-01-05 14:30:00,58.26,58.31,58.0,58.05,167366.0,58.26,58.31,58.0,58.05,167366.0
2024-01-05 15:00:00,58.04,58.26,58.03,58.13,306516.0,58.04,58.26,58.03,58.13,306516.0
2024-01-05 15:30:00,58.13,58.29,58.06,58.16,1026442.0,58.13,58.29,58.06,58.16,1026442.0
2024-01-08 09:30:00,58.4,58.57,57.91,58.05,603515.0,58.4,58.57,57.91,58.05,603515.0
2024-01-08 10:00:00,58.05,58.09,57.77,58.01,165123.0,58.05,58.09,57.77,58.01,165123.0
2024-01-08 10:30:00,58.01,58.2,57.95,57.98,239995.0,58.01,58.2,57.95,57.98,239995.0
2024-01-08 11:00:00,57.98,58.07,57.9,58.03,182403.0,57.98,58.07,57.9,58.03,182403.0
2024-01-08 11:30:00,58.03,58.1,57.95,58.02,161278.0,58.03,58.1,57.95,58.02,161278.0
2024-01-08 12:00:00,58.03,58.14,58.0,58.11,113262.0,58.03,58.14,58.0,58.11,113262.0
2024-01-08 12:30:00,58.1,58.15,58.02,58.11,212657.0,58.1,58.15,58.02,58.11,212657.0
2024-01-08 13:00:00,58.11,58.16,58.06,58.11,124375.0,58.11,58.16,58.06,58.11,124375.0
2024-01-08 13:30:00,58.12,58.21,58.07,58.18,101026.0,58.12,58.21,58.07,58.18,101026.0
2024-01-08 14:00:00,58.18,58.26,58.12,58.25,128143.0,58.18,58.26,58.12,58.25,128143.0
2024-01-08 14:30:00,58.25,58.3,58.19,58.26,137742.0,58.25,58.3,58.19,58.26,137742.0
2024-01-08 15:00:00,58.26,58.29,58.15,58.21,191352.0,58.26,58.29,58.15,58.21,191352.0
2024-01-08 15:30:00,58.21,58.42,58.16,58.42,756184.0,58.21,58.42,58.16,58.42,756184.0
2024-01-09 09:30:00,58.2,58.88,58.09,58.69,418616.0,58.2,58.88,58.09,58.69,418616.0
2024-01-09 10:00:00,58.7,59.26,58.69,59.1,550274.0,58.7,59.26,58.69,59.1,550274.0
2024-01-09 10:30:00,59.09,59.4,59.04,59.18,967143.0,59.09,59.4,59.04,59.18,967143.0
2024-01-09 11:00:00,59.17,59.27,59.02,59.09,449235.0,59.17,59.27,59.02,59.09,449235.0
2024-01-09 11:30:00,59.09,59.27,59.08,59.21,349114.0,59.09,59.27,59.08,59.21,349114.0
2024-01-09 12:00:00,59.22,59.24,59.18,59.21,320506.0,59.22,59.24,59.18,59.21,320506.0
2024-01-09 12:30:00,59.2,59.21,59.02,59.03,236027.0,59.2,59.21,59.02,59.03,236027.0
2024-01-09 13:00:00,59.03,59.07,58.85,58.95,116217.0,59.03,59.07,58.85,58.95,116217.0
2024-01-09 13:30:00,58.94,59.12,58.89,59.08,360189.0,58.94,59.12,58.89,59.08,360189.0
2024-01-09 14:00:00,59.08,59.13,59.04,59.07,238770.0,59.08,59.13,59.04,59.07,238770.0
2024-01-09 14:30:00,59.08,59.11,59.02,59.11,304234.0,59.08,59.11,59.02,59.11,304234.0
2024-01-09 15:00:00,59.11,59.29,59.08,59.23,505430.0,59.11,59.29,59.08,59.23,505430.0
2024-01-09 15:30:00,59.24,59.26,59.08,59.22,1188478.0,59.24,59.26,59.08,59.22,1188478.0
2024-01-10 09:30:00,59.34,59.63,59.24,59.36,428408.0,59.34,59.63,59.24,59.36,428408.0
2024-01-10 10:00:00,59.36,59.43,59.18,59.27,186465.0,59.36,59.43,59.18,59.27,186465.0
2024-01-10 10:30:00,59.27,59.3,59.13,59.16,175973.0,59.27,59.3,59.13,59.16,175973.0
2024-01-10 11:00:00,59.16,59.25,59.08,59.18,139267.0,59.16,59.25,59.08,59.18,139267.0
2024-01-10 11:30:00,59.18,59.3,59.17,59.28,158527.0,59.18,59.3,59.17,59.28,158527.0
2024-01-10 12:00:00,59.27,59.38,59.26,59.32,137652.0,59.27,59.38,59.26,59.32,137652.0
2024-01-10 12:30:00,59.31,59.41,59.26,59.3,169804.0,59.31,59.41,59.26,59.3,169804.0
2024-01-10 13:00:00,59.3,59.38,59.23,59.36,158974.0,59.3,59.38,59.23,59.36,158974.0
2024-01-10 13:30:00,59.36,59.43,59.34,59.42,95657.0,59.36,59.43,59.34,59.42,95657.0
2024-01-10 14:00:00,59.42,59.5,59.38,59.45,148845.0,59.42,59.5,59.38,59.45,148845.0
2024-01-10 14:30:00,59.46,59.52,59.41,59.48,173434.0,59.46,59.52,59.41,59.48,173434.0
2024-01-10 15:00:00,59.49,59.57,59.4,59.52,377851.0,59.49,59.57,59.4,59.52,377851.0
2024-01-10 15:30:00,59.51,59.53,59.34,59.51,780566.0,59.51,59.53,59.34,59.51,780566.0
2024-01-11 09:30:00,59.61,59.95,59.39,59.73,703368.0,59.61,59.95,59.39,59.73,703368.0
2024-01-11 10:00:00,59.73,59.79,59.56,59.77,235810.0,59.73,59.79,59.56,59.77,235810.0
2024-01-11 10:30:00,59.77,59.81,59.67,59.7,135534.0,59.77,59.81,59.67,59.7,135534.0
2024-01-11 11:00:00,59.7,59.72,59.53,59.62,233640.0,59.7,59.72,59.53,59.62,233640.0
2024-01-11 11:30:00,59.61,59.63,59.46,59.55,135873.0,59.61,59.63,59.46,59.55,135873.0
2024-01-11 12:00:00,59.55,59.61,59.46,59.48,92812.0,59.55,59.61,59.46,59.48,92812.0
2024-01-11 12:30:00,59.48,59.54,59.43,59.44,191672.0,59.48,59.54,59.43,59.44,191672.0
2024-01-11 13:00:00,59.44,59.57,59.39,59.56,157263.0,59.44,59.57,59.39,59.56,157263.0
2024-01-11 13:30:00,59.57,59.7,59.51,59.68,204899.0,59.57,59.7,59.51,59.68,204899.0
2024-01-11 14:00:00,59.7,59.78,59.67,59.76,149038.0,59.7,59.78,59.67,59.76,149038.0
2024-01-11 14:30:00,59.76,59.78,59.66,59.75,169029.0,59.76,59.78,59.66,59.75,169029.0
2024-01-11 15:00:00,59.76,59.76,59.54,59.6,354323.0,59.76,59.76,59.54,59.6,354323.0
2024-01-11 15:30:00,59.6,59.64,59.5,59.6,638275.0,59.6,59.64,59.5,59.6,638275.0
2024-01-12 09:30:00,59.94,60.64,59.87,60.27,602051.0,59.94,60.64,59.87,60.27,602051.0
2024-01-12 10:00:00,60.27,60.38,59.89,59.91,336912.0,60.27,60.38,59.89,59.91,336912.0
2024-01-12 10:30:00,59.91,60.0,59.85,59.95,185045.0,59.91,60.0,59.85,59.95,185045.0
2024-01-12 11:00:00,59.94,60.2,59.9,60.11,183835.0,59.94,60.2,59.9,60.11,183835.0
2024-01-12 11:30:00,60.11,60.22,60.02,60.04,142997.0,60.11,60.22,60.02,60.04,142997.0
2024-01-12 12:00:00,60.05,60.13,59.99,60.13,103709.0,60.05,60.13,59.99,60.13,103709.0
2024-01-12 12:30:00,60.13,60.19,60.07,60.15,159719.0,60.13,60.19,60.07,60.15,159719.0
2024-01-12 13:00:00,60.15,60.27,60.14,60.18,175043.0,60.15,60.27,60.14,60.18,175043.0
2024-01-12 13:30:00,60.19,60.22,60.13,60.2,133236.0,60.19,60.22,60.13,60.2,133236.0
2024-01-12 14:00:00,60.2,60.3,60.17,60.21,175603.0,60.2,60.3,60.17,60.21,175603.0
2024-01-12 14:30:00,60.21,60.26,60.15,60.21,183489.0,60.21,60.26,60.15,60.21,183489.0
2024-01-12 15:00:00,60.21,60.22,59.97,59.98,328034.0,60.21,60.22,59.97,59.98,328034.0
2024-01-12 15:30:00,59.98,60.05,59.88,59.94,978473.0,59.98,60.05,59.88,59.94,978473.0
2024-01-16 09:30:00,59.81,60.49,59.61,60.25,430905.0,59.81,60.49,59.61,60.25,430905.0
2024-01-16 10:00:00,60.27,60.39,60.09,60.21,316716.0,60.27,60.39,60.09,60.21,316716.0
2024-01-16 10:30:00,60.22,60.26,60.1,60.13,193574.0,60.22,60.26,60.1,60.13,193574.0
2024-01-16 11:00:00,60.13,60.38,60.02,60.29,290909.0,60.13,60.38,60.02,60.29,290909.0
2024-01-16 11:30:00,60.29,60.39,60.26,60.3,170427.0,60.29,60.39,60.26,60.3,170427.0
2024-01-16 12:00:00,60.3,60.32,60.17,60.22,220905.0,60.3,60.32,60.17,60.22,220905.0
2024-01-16 12:30:00,60.21,60.23,60.04,60.05,130210.0,60.21,60.23,60.04,60.05,130210.0
2024-01-16 13:00:00,60.06,60.38,60.04,60.38,250038.0,60.06,60.38,60.04,60.38,250038.0
2024-01-16 13:30:00,60.38,60.4,60.26,60.29,151084.0,60.38,60.4,60.26,60.29,151084.0
2024-01-16 14:00:00,60.28,60.29,60.11,60.21,136713.0,60.28,60.29,60.11,60.21,136713.0
2024-01-16 14:30:00,60.21,60.22,60.09,60.2,139986.0,60.21,60.22,60.09,60.2,139986.0
2024-01-16 15:00:00,60.19,60.24,60.15,60.21,172911.0,60.19,60.24,60.15,60.21,172911.0
2024-01-16 15:30:00,60.21,60.26,60.09,60.25,684891.0,60.21,60.26,60.09,60.25,684891.0
2024-01-17 09:30:00,60.04,60.72,60.01,60.65,644407.0,60.04,60.72,60.01,60.65,644407.0
2024-01-17 10:00:00,60.65,60.69,60.49,60.65,249542.0,60.65,60.69,60.49,60.65,249542.0
2024-01-17 10:30:00,60.65,60.79,60.59,60.66,290049.0,60.65,60.79,60.59,60.66,290049.0
2024-01-17 11:00:00,60.66,60.91,60.64,60.85,859635.0,60.66,60.91,60.64,60.85,859635.0
2024-01-17 11:30:00,60.86,60.93,60.61,60.7,799226.0,60.86,60.93,60.61,60.7,799226.0
2024-01-17 12:00:00,60.7,60.72,60.64,60.67,435946.0,60.7,60.72,60.64,60.67,435946.0
2024-01-17 12:30:00,60.67,60.75,60.66,60.73,268027.0,60.67,60.75,60.66,60.73,268027.0
2024-01-17 13:00:00,60.73,60.76,60.65,60.7,226372.0,60.73,60.76,60.65,60.7,226372.0
2024-01-17 13:30:00,60.69,60.71,60.54,60.65,360526.0,60.69,60.71,60.54,60.65,360526.0
2024-01-17 14:00:00,60.64,60.7,60.56,60.56,535138.0,60.64,60.7,60.56,60.56,535138.0
2024-01-17 14:30:00,60.57,60.71,60.5,60.7,333342.0,60.57,60.71,60.5,60.7,333342.0
2024-01-17 15:00:00,60.7,60.72,60.58,60.66,676852.0,60.7,60.72,60.58,60.66,676852.0
2024-01-17 15:30:00,60.66,61.01,60.65,60.93,1554027.0,60.66,61.01,60.65,60.93,1554027.0
2024-01-18 09:30:00,60.94,61.46,60.85,61.11,950472.0,60.94,61.46,60.85,61.11,950472.0
2024-01-18 10:00:00,61.11,61.17,60.92,60.98,585546.0,61.11,61.17,60.92,60.98,585546.0
2024-01-18 10:30:00,60.98,61.0,60.56,60.69,594119.0,60.98,61.0,60.56,60.69,594119.0
2024-01-18 11:00:00,60.68,60.75,60.54,60.58,2058185.0,60.68,60.75,60.54,60.58,2058185.0
2024-01-18 11:30:00,60.58,60.63,60.41,60.43,237912.0,60.58,60.63,60.41,60.43,237912.0
2024-01-18 12:00:00,60.43,60.51,60.35,60.45,255759.0,60.43,60.51,60.35,60.45,255759.0
2024-01-18 12:30:00,60.45,60.62,60.43,60.57,164979.0,60.45,60.62,60.43,60.57,164979.0
2024-01-18 13:00:00,60.56,60.74,60.52,60.67,169632.0,60.56,60.74,60.52,60.67,169632.0
2024-01-18 13:30:00,60.66,60.78,60.6,60.69,187383.0,60.66,60.78,60.6,60.69,187383.0
2024-01-18 14:00:00,60.69,60.89,60.68,60.85,161488.0,60.69,60.89,60.68,60.85,161488.0
2024-01-18 14:30:00,60.86,60.93,60.76,60.84,215003.0,60.86,60.93,60.76,60.84,215003.0
2024-01-18 15:00:00,60.84,60.99,60.82,60.98,286372.0,60.84,60.99,60.82,60.98,286372.0
2024-01-18 15:30:00,60.98,61.09,60.92,61.05,759652.0,60.98,61.09,60.92,61.05,759652.0
2024-01-19 09:30:00,61.08,61.16,60.63,60.79,845512.0,61.08,61.16,60.63,60.79,845512.0
2024-01-19 10:00:00,60.79,60.88,60.69,60.88,264831.0,60.79,60.88,60.69,60.88,264831.0
2024-01-19 10:30:00,60.88,60.95,60.72,60.83,356724.0,60.88,60.95,60.72,60.83,356724.0
2024-01-19 11:00:00,60.83,61.0,60.73,60.81,278641.0,60.83,61.0,60.73,60.81,278641.0
2024-01-19 11:30:00,60.81,60.83,60.62,60.72,288974.0,60.81,60.83,60.62,60.72,288974.0
2024-01-19 12:00:00,60.72,60.75,60.6,60.73,199058.0,60.72,60.75,60.6,60.73,199058.0
2024-01-19 12:30:00,60.74,60.87,60.72,60.87,271412.0,60.74,60.87,60.72,60.87,271412.0
2024-01-19 13:00:00,60.87,60.98,60.83,60.95,187393.0,60.87,60.98,60.83,60.95,187393.0
2024-01-19 13:30:00,60.95,60.96,60.84,60.94,208314.0,60.95,60.96,60.84,60.94,208314.0
2024-01-19 14:00:00,60.94,60.94,60.79,60.8,242906.0,60.94,60.94,60.79,60.8,242906.0
2024-01-19 14:30:00,60.8,60.88,60.76,60.87,285364.0,60.8,60.88,60.76,60.87,285364.0
2024-01-19 15:00:00,60.87,61.0,60.83,60.97,290864.0,60.87,61.0,60.83,60.97,290864.0
2024-01-19 15:30:00,60.97,61.02,60.89,60.96,1026022.0,60.97,61.02,60.89,60.96,1026022.0
2024-01-22 09:30:00,61.3,61.4,60.98,61.03,478269.0,61.3,61.4,60.98,61.03,478269.0
2024-01-22 10:00:00,61.03,61.16,60.89,61.1,400051.0,61.03,61.16,60.89,61.1,400051.0
2024-01-22 10:30:00,61.1,61.25,60.91,60.98,316656.0,61.1,61.25,60.91,60.98,316656.0
2024-01-22 11:00:00,60.98,61.03,60.91,60.98,191131.0,60.98,61.03,60.91,60.98,191131.0
2024-01-22 11:30:00,60.98,61.01,60.77,60.81,237928.0,60.98,61.01,60.77,60.81,237928.0
2024-01-22 12:00:00,60.82,60.88,60.76,60.77,183195.0,60.82,60.88,60.76,60.77,183195.0
2024-01-22 12:30:00,60.78,60.79,60.7,60.7,176133.0,60.78,60.79,60.7,60.7,176133.0
2024-01-22 13:00:00,60.7,60.73,60.55,60.58,223813.0,60.7,60.73,60.55,60.58,223813.0
2024-01-22 13:30:00,60.58,60.65,60.55,60.61,167816.0,60.58,60.65,60.55,60.61,167816.0
2024-01-22 14:00:00,60.61,60.72,60.6,60.71,228183.0,60.61,60.72,60.6,60.71,228183.0
2024-01-22 14:30:00,60.71,60.78,60.68,60.78,182291.0,60.71,60.78,60.68,60.78,182291.0
2024-01-22 15:00:00,60.78,60.79,60.65,60.78,270034.0,60.78,60.79,60.65,60.78,270034.0
2024-01-22 15:30:00,60.77,60.79,60.65,60.73,813218.0,60.77,60.79,60.65,60.73,813218.0
2024-01-23 09:30:00,60.8,60.95,60.45,60.48,533955.0,60.8,60.95,60.45,60.48,533955.0
2024-01-23 10:00:00,60.48,60.49,60.13,60.21,320245.0,60.48,60.49,60.13,60.21,320245.0
2024-01-23 10:30:00,60.21,60.37,60.21,60.3,280630.0,60.21,60.37,60.21,60.3,280630.0
2024-01-23 11:00:00,60.3,60.38,60.23,60.23,237974.0,60.3,60.38,60.23,60.23,237974.0
2024-01-23 11:30:00,60.23,60.38,60.23,60.35,199292.0,60.23,60.38,60.23,60.35,199292.0
2024-01-23 12:00:00,60.36,60.54,60.33,60.48,142332.0,60.36,60.54,60.33,60.48,142332.0
2024-01-23 12:30:00,60.48,60.59,60.48,60.52,149438.0,60.48,60.59,60.48,60.52,149438.0
2024-01-23 13:00:00,60.52,60.53,60.47,60.48,110542.0,60.52,60.53,60.47,60.48,110542.0
2024-01-23 13:30:00,60.48,60.49,60.33,60.41,154920.0,60.48,60.49,60.33,60.41,154920.0
2024-01-23 14:00:00,60.41,60.52,60.37,60.5,180951.0,60.41,60.52,60.37,60.5,180951.0
2024-01-23 14:30:00,60.51,60.59,60.48,60.58,203495.0,60.51,60.59,60.48,60.58,203495.0
2024-01-23 15:00:00,60.58,60.73,60.53,60.69,226668.0,60.58,60.73,60.53,60.69,226668.0
2024-01-23 15:30:00,60.69,60.72,60.61,60.61,832967.0,60.69,60.72,60.61,60.61,832967.0
2024-01-24 09:30:00,60.51,60.79,60.29,60.73,429975.0,60.51,60.79,60.29,60.73,429975.0
2024-01-24 10:00:00,60.73,60.81,60.28,60.34,419310.0,60.73,60.81,60.28,60.34,419310.0
2024-01-24 10:30:00,60.3,60.44,60.26,60.29,309094.0,60.3,60.44,60.26,60.29,309094.0
2024-01-24 11:00:00,60.3,60.34,60.19,60.21,248304.0,60.3,60.34,60.19,60.21,248304.0
2024-01-24 11:30:00,60.22,60.24,60.1,60.18,196807.0,60.22,60.24,60.1,60.18,196807.0
2024-01-24 12:00:00,60.19,60.2,60.03,60.06,246861.0,60.19,60.2,60.03,60.06,246861.0
2024-01-24 12:30:00,60.05,60.27,60.03,60.19,160476.0,60.05,60.27,60.03,60.19,160476.0
2024-01-24 13:00:00,60.19,60.24,60.08,60.1,204957.0,60.19,60.24,60.08,60.1,204957.0
2024-01-24 13:30:00,60.1,60.16,60.05,60.15,154200.0,60.1,60.16,60.05,60.15,154200.0
2024-01-24 14:00:00,60.16,60.17,60.03,60.13,254433.0,60.16,60.17,60.03,60.13,254433.0
2024-01-24 14:30:00,60.14,60.14,60.01,60.05,234729.0,60.14,60.14,60.01,60.05,234729.0
2024-01-24 15:00:00,60.05,60.21,59.99,60.05,385354.0,60.05,60.21,59.99,60.05,385354.0
2024-01-24 15:30:00,60.05,60.14,59.85,59.92,1109410.0,60.05,60.14,59.85,59.92,1109410.0
2024-01-25 09:30:00,60.27,60.3,59.97,60.19,333535.0,60.27,60.3,59.97,60.19,333535.0
2024-01-25 10:00:00,60.19,60.23,60.0,60.05,1101874.0,60.19,60.23,60.0,60.05,1101874.0
2024-01-25 10:30:00,60.05,60.19,60.03,60.14,229642.0,60.05,60.19,60.03,60.14,229642.0
2024-01-25 11:00:00,60.13,60.29,60.13,60.22,275719.0,60.13,60.29,60.13,60.22,275719.0
2024-01-25 11:30:00,60.22,60.35,60.2,60.21,314350.0,60.22,60.35,60.2,60.21,314350.0
2024-01-25 12:00:00,60.21,60.3,60.15,60.28,230288.0,60.21,60.3,60.15,60.28,230288.0
2024-01-25 12:30:00,60.29,60.37,60.28,60.36,311230.0,60.29,60.37,60.28,60.36,311230.0
2024-01-25 13:00:00,60.37,60.45,60.34,60.35,198348.0,60.37,60.45,60.34,60.35,198348.0
2024-01-25 13:30:00,60.35,60.57,60.35,60.55,198783.0,60.35,60.57,60.35,60.55,198783.0
2024-01-25 14:00:00,60.55,60.65,60.51,60.64,242403.0,60.55,60.65,60.51,60.64,242403.0
2024-01-25 14:30:00,60.64,60.73,60.58,60.67,190836.0,60.64,60.73,60.58,60.67,190836.0
2024-01-25 15:00:00,60.66,60.68,60.53,60.6,398631.0,60.66,60.68,60.53,60.6,398631.0
2024-01-25 15:30:00,60.59,60.86,60.58,60.83,1055343.0,60.59,60.86,60.58,60.83,1055343.0
2024-01-26 09:30:00,61.08,61.14,60.72,60.89,411084.0,61.08,61.14,60.72,60.89,411084.0
2024-01-26 10:00:00,60.88,61.16,60.78,61.13,427663.0,60.88,61.16,60.78,61.13,427663.0
2024-01-26 10:30:00,61.13,61.24,61.06,61.19,585644.0,61.13,61.24,61.06,61.19,585644.0
2024-01-26 11:00:00,61.19,61.29,61.18,61.28,333853.0,61.19,61.29,61.18,61.28,333853.0
2024-01-26 11:30:00,61.28,61.29,61.18,61.27,111907.0,61.28,61.29,61.18,61.27,111907.0
2024-01-26 12:00:00,61.27,61.31,61.19,61.22,295137.0,61.27,61.31,61.19,61.22,295137.0
2024-01-26 12:30:00,61.21,61.23,60.99,61.02,172995.0,61.21,61.23,60.99,61.02,172995.0
2024-01-26 13:00:00,61.01,61.05,60.93,60.95,135808.0,61.01,61.05,60.93,60.95,135808.0
2024-01-26 13:30:00,60.94,61.09,60.92,61.07,161534.0,60.94,61.09,60.92,61.07,161534.0
2024-01-26 14:00:00,61.08,61.13,61.06,61.1,152839.0,61.08,61.13,61.06,61.1,152839.0
2024-01-26 14:30:00,61.1,61.21,61.06,61.17,208800.0,61.1,61.21,61.06,61.17,208800.0
2024-01-26 15:00:00,61.17,61.24,61.13,61.15,257007.0,61.17,61.24,61.13,61.15,257007.0
2024-01-26 15:30:00,61.15,61.18,61.07,61.12,746300.0,61.15,61.18,61.07,61.12,746300.0
2024-01-29 09:30:00,60.91,61.12,60.78,61.04,462708.0,60.91,61.12,60.78,61.04,462708.0
2024-01-29 10:00:00,61.04,61.08,60.9,60.92,199462.0,61.04,61.08,60.9,60.92,199462.0
2024-01-29 10:30:00,60.91,60.94,60.84,60.91,183326.0,60.91,60.94,60.84,60.91,183326.0
2024-01-29 11:00:00,60.91,60.95,60.82,60.94,181647.0,60.91,60.95,60.82,60.94,181647.0
2024-01-29 11:30:00,60.94,61.07,60.94,61.04,204575.0,60.94,61.07,60.94,61.04,204575.0
2024-01-29 12:00:00,61.04,61.07,60.98,61.03,128836.0,61.04,61.07,60.98,61.03,128836.0
2024-01-29 12:30:00,61.03,61.15,60.99,61.15,278759.0,61.03,61.15,60.99,61.15,278759.0
2024-01-29 13:00:00,61.15,61.25,61.09,61.24,159368.0,61.15,61.25,61.09,61.24,159368.0
2024-01-29 13:30:00,61.24,61.26,60.97,60.98,244385.0,61.24,61.26,60.97,60.98,244385.0
2024-01-29 14:00:00,60.97,61.08,60.97,61.02,298218.0,60.97,61.08,60.97,61.02,298218.0
2024-01-29 14:30:00,61.02,61.09,61.0,61.04,238757.0,61.02,61.09,61.0,61.04,238757.0
2024-01-29 15:00:00,61.04,61.22,61.03,61.18,328568.0,61.04,61.22,61.03,61.18,328568.0
2024-01-29 15:30:00,61.19,61.34,61.14,61.32,810281.0,61.19,61.34,61.14,61.32,810281.0
2024-01-30 09:30:00,61.32,61.46,61.08,61.44,659365.0,61.32,61.46,61.08,61.44,659365.0
2024-01-30 10:00:00,61.43,61.43,61.19,61.36,242854.0,61.43,61.43,61.19,61.36,242854.0
2024-01-30 10:30:00,61.36,61.36,61.16,61.2,230486.0,61.36,61.36,61.16,61.2,230486.0
2024-01-30 11:00:00,61.2,61.32,61.15,61.23,200000.0,61.2,61.32,61.15,61.23,200000.0
2024-01-30 11:30:00,61.24,61.26,61.13,61.23,204926.0,61.24,61.26,61.13,61.23,204926.0
2024-01-30 12:00:00,61.23,61.35,61.22,61.31,237411.0,61.23,61.35,61.22,61.31,237411.0
2024-01-30 12:30:00,61.31,61.34,61.25,61.3,189587.0,61.31,61.34,61.25,61.3,189587.0
2024-01-30 13:00:00,61.3,61.35,61.24,61.33,219410.0,61.3,61.35,61.24,61.33,219410.0
2024-01-30 13:30:00,61.34,61.41,61.26,61.36,254871.0,61.34,61.41,61.26,61.36,254871.0
2024-01-30 14:00:00,61.36,61.44,61.35,61.4,231452.0,61.36,61.44,61.35,61.4,231452.0
2024-01-30 14:30:00,61.39,61.43,61.26,61.29,388953.0,61.39,61.43,61.26,61.29,388953.0
2024-01-30 15:00:00,61.29,61.36,61.26,61.28,398291.0,61.29,61.36,61.26,61.28,398291.0
2024-01-30 15:30:00,61.28,61.47,61.18,61.43,1298353.0,61.28,61.47,61.18,61.43,1298353.0
2024-01-31 09:30:00,64.0,64.49,62.91,63.0,1442189.0,64.0,64.49,62.91,63.0,1442189.0
2024-01-31 10:00:00,63.0,63.28,62.63,62.83,962768.0,63.0,63.28,62.63,62.83,962768.0
2024-01-31 10:30:00,62.84,63.11,62.68,62.9,769527.0,62.84,63.11,62.68,62.9,769527.0
2024-01-31 11:00:00,62.9,63.02,62.82,62.87,620601.0,62.9,63.02,62.82,62.87,620601.0
2024-01-31 11:30:00,62.87,63.01,62.75,63.01,379396.0,62.87,63.01,62.75,63.01,379396.0
2024-01-31 12:00:00,63.01,63.79,62.99,63.69,713353.0,63.01,63.79,62.99,63.69,713353.0
2024-01-31 12:30:00,63.68,63.8,63.46,63.57,713716.0,63.68,63.8,63.46,63.57,713716.0
2024-01-31 13:00:00,63.57,63.77,63.51,63.59,508576.0,63.57,63.77,63.51,63.59,508576.0
2024-01-31 13:30:00,63.59,63.68,63.42,63.68,329721.0,63.59,63.68,63.42,63.68,329721.0
2024-01-31 14:00:00,63.68,63.7,63.38,63.61,397534.0,63.68,63.7,63.38,63.61,397534.0
2024-01-31 14:30:00,63.6,63.99,63.52,63.56,622329.0,63.6,63.99,63.52,63.56,622329.0
2024-01-31 15:00:00,63.55,63.7,63.35,63.52,542597.0,63.55,63.7,63.35,63.52,542597.0
2024-01-31 15:30:00,63.52,63.63,63.24,63.24,1529925.0,63.52,63.63,63.24,63.24,1529925.0
2024-02-01 09:30:00,64.47,64.64,63.5,63.54,1019604.0,64.47,64.64,63.5,63.54,1019604.0
2024-02-01 10:00:00,63.48,64.24,63.39,64.23,564194.0,63.48,64.24,63.39,64.23,564194.0
2024-02-01 10:30:00,64.24,64.33,63.88,63.99,404058.0,64.24,64.33,63.88,63.99,404058.0
2024-02-01 11:00:00,63.99,64.17,63.91,64.13,533545.0,63.99,64.17,63.91,64.13,533545.0
2024-02-01 11:30:00,64.13,64.31,64.06,64.08,480643.0,64.13,64.31,64.06,64.08,480643.0
2024-02-01 12:00:00,64.08,64.37,64.03,64.27,353432.0,64.08,64.37,64.03,64.27,353432.0
2024-02-01 12:30:00,64.28,64.6,64.24,64.57,490758.0,64.28,64.6,64.24,64.57,490758.0
2024-02-01 13:00:00,64.56,64.7,64.43,64.44,360040.0,64.56,64.7,64.43,64.44,360040.0
2024-02-01 13:30:00,64.45,64.76,64.41,64.72,456072.0,64.45,64.76,64.41,64.72,456072.0
2024-02-01 14:00:00,64.72,64.88,64.69,64.8,443555.0,64.72,64.88,64.69,64.8,443555.0
2024-02-01 14:30:00,64.81,64.82,64.71,64.75,343288.0,64.81,64.82,64.71,64.75,343288.0
2024-02-01 15:00:00,64.75,64.75,64.52,64.69,585016.0,64.75,64.75,64.52,64.69,585016.0
2024-02-01 15:30:00,64.69,64.91,64.66,64.81,1614719.0,64.69,64.91,64.66,64.81,1614719.0
2024-02-02 09:30:00,65.0,65.0,64.16,64.61,861228.0,65.0,65.0,64.16,64.61,861228.0
2024-02-02 10:00:00,64.59,64.67,64.32,64.37,394581.0,64.59,64.67,64.32,64.37,394581.0
2024-02-02 10:30:00,64.37,64.61,64.23,64.49,481119.0,64.37,64.61,64.23,64.49,481119.0
2024-02-02 11:00:00,64.5,64.53,64.3,64.44,717805.0,64.5,64.53,64.3,64.44,717805.0
2024-02-02 11:30:00,64.43,64.61,64.38,64.44,512730.0,64.43,64.61,64.38,64.44,512730.0
2024-02-02 12:00:00,64.44,64.47,64.1,64.42,872457.0,64.44,64.47,64.1,64.42,872457.0
2024-02-02 12:30:00,64.44,64.56,64.29,64.46,430129.0,64.44,64.56,64.29,64.46,430129.0
2024-02-02 13:00:00,64.46,64.56,64.32,64.53,909136.0,64.46,64.56,64.32,64.53,909136.0
2024-02-02 13:30:00,64.53,64.65,64.5,64.56,508313.0,64.53,64.65,64.5,64.56,508313.0
2024-02-02 14:00:00,64.56,64.58,64.41,64.52,346691.0,64.56,64.58,64.41,64.52,346691.0
2024-02-02 14:30:00,64.51,64.56,64.44,64.5,276177.0,64.51,64.56,64.44,64.5,276177.0
2024-02-02 15:00:00,64.5,64.65,64.43,64.64,557345.0,64.5,64.65,64.43,64.64,557345.0
2024-02-02 15:30:00,64.64,64.65,64.32,64.36,1653560.0,64.64,64.65,64.32,64.36,1653560.0
2024-02-05 09:30:00,64.43,65.0,64.14,64.92,866705.0,64.43,65.0,64.14,64.92,866705.0
2024-02-05 10:00:00,64.92,65.01,64.58,64.74,492026.0,64.92,65.01,64.58,64.74,492026.0
2024-02-05 10:30:00,64.75,64.8,64.62,64.66,338539.0,64.75,64.8,64.62,64.66,338539.0
2024-02-05 11:00:00,64.66,64.66,64.51,64.53,344059.0,64.66,64.66,64.51,64.53,344059.0
2024-02-05 11:30:00,64.53,64.7,64.52,64.59,191546.0,64.53,64.7,64.52,64.59,191546.0
2024-02-05 12:00:00,64.59,64.69,64.51,64.69,188419.0,64.59,64.69,64.51,64.69,188419.0
2024-02-05 12:30:00,64.69,64.82,64.61,64.62,202716.0,64.69,64.82,64.61,64.62,202716.0
2024-02-05 13:00:00,64.63,64.73,64.55,64.66,243266.0,64.63,64.73,64.55,64.66,243266.0
2024-02-05 13:30:00,64.66,64.8,64.59,64.64,189040.0,64.66,64.8,64.59,64.64,189040.0
2024-02-05 14:00:00,64.64,64.65,64.53,64.58,130498.0,64.64,64.65,64.53,64.58,130498.0
2024-02-05 14:30:00,64.58,64.7,64.57,64.7,110787.0,64.58,64.7,64.57,64.7,110787.0
2024-02-05 15:00:00,64.7,64.7,64.53,64.67,289253.0,64.7,64.7,64.53,64.67,289253.0
2024-02-05 15:30:00,64.68,64.7,64.39,64.46,836141.0,64.68,64.7,64.39,64.46,836141.0
2024-02-06 09:30:00,64.68,64.73,64.15,64.28,381550.0,64.68,64.73,64.15,64.28,381550.0
2024-02-06 10:00:00,64.26,64.32,64.08,64.22,419649.0,64.26,64.32,64.08,64.22,419649.0
2024-02-06 10:30:00,64.21,64.43,64.18,64.42,176326.0,64.21,64.43,64.18,64.42,176326.0
2024-02-06 11:00:00,64.42,64.58,64.38,64.51,244868.0,64.42,64.58,64.38,64.51,244868.0
2024-02-06 11:30:00,64.52,64.52,64.22,64.24,342029.0,64.52,64.52,64.22,64.24,342029.0
2024-02-06 12:00:00,64.25,64.53,64.17,64.52,369362.0,64.25,64.53,64.17,64.52,369362.0
2024-02-06 12:30:00,64.52,64.52,64.38,64.48,229562.0,64.52,64.52,64.38,64.48,229562.0
2024-02-06 13:00:00,64.47,64.59,64.44,64.56,152664.0,64.47,64.59,64.44,64.56,152664.0
2024-02-06 13:30:00,64.57,64.69,64.56,64.69,214453.0,64.57,64.69,64.56,64.69,214453.0
2024-02-06 14:00:00,64.69,64.73,64.5,64.53,221132.0,64.69,64.73,64.5,64.53,221132.0
2024-02-06 14:30:00,64.53,64.54,64.4,64.45,306552.0,64.53,64.54,64.4,64.45,306552.0
2024-02-06 15:00:00,64.45,64.57,64.4,64.42,333788.0,64.45,64.57,64.4,64.42,333788.0
2024-02-06 15:30:00,64.42,64.83,64.42,64.8,737040.0,64.42,64.83,64.42,64.8,737040.0
2024-02-07 09:30:00,64.85,65.38,64.78,65.35,739038.0,64.85,65.38,64.78,65.35,739038.0
2024-02-07 10:00:00,65.33,65.43,65.14,65.21,232037.0,65.33,65.43,65.14,65.21,232037.0
2024-02-07 10:30:00,65.21,65.42,65.16,65.32,169599.0,65.21,65.42,65.16,65.32,169599.0
2024-02-07 11:00:00,65.32,65.34,65.15,65.23,241035.0,65.32,65.34,65.15,65.23,241035.0
2024-02-07 11:30:00,65.24,65.28,65.11,65.22,128596.0,65.24,65.28,65.11,65.22,128596.0
2024-02-07 12:00:00,65.23,65.23,65.04,65.06,157710.0,65.23,65.23,65.04,65.06,157710.0
2024-02-07 12:30:00,65.06,65.16,65.01,65.09,221120.0,65.06,65.16,65.01,65.09,221120.0
2024-02-07 13:00:00,65.1,65.18,65.0,65.14,259494.0,65.1,65.18,65.0,65.14,259494.0
2024-02-07 13:30:00,65.14,65.25,65.1,65.13,864313.0,65.14,65.25,65.1,65.13,864313.0
2024-02-07 14:00:00,65.12,65.2,65.07,65.09,203300.0,65.12,65.2,65.07,65.09,203300.0
2024-02-07 14:30:00,65.09,65.2,65.07,65.18,256144.0,65.09,65.2,65.07,65.18,256144.0
2024-02-07 15:00:00,65.17,65.27,65.13,65.19,363589.0,65.17,65.27,65.13,65.19,363589.0
2024-02-07 15:30:00,65.18,65.31,65.13,65.26,868333.0,65.18,65.31,65.13,65.26,868333.0
2024-02-08 09:30:00,65.05,65.14,64.65,64.88,617331.0,65.05,65.14,64.65,64.88,617331.0
2024-02-08 10:00:00,64.88,65.01,64.87,64.95,399411.0,64.88,65.01,64.87,64.95,399411.0
2024-02-08 10:30:00,64.94,64.97,64.48,64.51,521268.0,64.94,64.97,64.48,64.51,521268.0
2024-02-08 11:00:00,64.51,64.56,64.43,64.55,498707.0,64.51,64.56,64.43,64.55,498707.0
2024-02-08 11:30:00,64.53,64.58,64.45,64.55,362552.0,64.53,64.58,64.45,64.55,362552.0
2024-02-08 12:00:00,64.55,64.55,64.39,64.45,392705.0,64.55,64.55,64.39,64.45,392705.0
2024-02-08 12:30:00,64.45,64.57,64.41,64.52,441470.0,64.45,64.57,64.41,64.52,441470.0
2024-02-08 13:00:00,64.52,64.66,64.51,64.61,418010.0,64.52,64.66,64.51,64.61,418010.0
2024-02-08 13:30:00,64.61,64.74,64.59,64.72,228564.0,64.61,64.74,64.59,64.72,228564.0
2024-02-08 14:00:00,64.72,64.95,64.71,64.91,191200.0,64.72,64.95,64.71,64.91,191200.0
2024-02-08 14:30:00,64.92,64.98,64.83,64.94,327318.0,64.92,64.98,64.83,64.94,327318.0
2024-02-08 15:00:00,64.94,65.03,64.88,65.0,218587.0,64.94,65.03,64.88,65.0,218587.0
2024-02-08 15:30:00,65.0,65.09,64.91,65.03,671657.0,65.0,65.09,64.91,65.03,671657.0
2024-02-09 09:30:00,65.04,65.37,64.85,65.36,507325.0,65.04,65.37,64.85,65.36,507325.0
2024-02-09 10:00:00,65.36,65.52,65.22,65.39,510868.0,65.36,65.52,65.22,65.39,510868.0
2024-02-09 10:30:00,65.39,65.4,65.08,65.23,608377.0,65.39,65.4,65.08,65.23,608377.0
2024-02-09 11:00:00,65.23,65.3,65.09,65.09,424330.0,65.23,65.3,65.09,65.09,424330.0
2024-02-09 11:30:00,65.1,65.15,64.99,65.03,225058.0,65.1,65.15,64.99,65.03,225058.0
2024-02-09 12:00:00,65.03,65.19,65.01,65.14,257016.0,65.03,65.19,65.01,65.14,257016.0
2024-02-09 12:30:00,65.15,65.29,65.13,65.28,280096.0,65.15,65.29,65.13,65.28,280096.0
2024-02-09 13:00:00,65.28,65.33,65.18,65.33,251458.0,65.28,65.33,65.18,65.33,251458.0
2024-02-09 13:30:00,65.33,65.52,65.33,65.44,340134.0,65.33,65.52,65.33,65.44,340134.0
2024-02-09 14:00:00,65.44,65.52,65.39,65.41,284384.0,65.44,65.52,65.39,65.41,284384.0
2024-02-09 14:30:00,65.41,65.56,65.4,65.5,233654.0,65.41,65.56,65.4,65.5,233654.0
2024-02-09 15:00:00,65.51,65.59,65.45,65.53,275824.0,65.51,65.59,65.45,65.53,275824.0
2024-02-09 15:30:00,65.53,65.61,65.37,65.49,1086384.0,65.53,65.61,65.37,65.49,1086384.0
2024-02-12 09:30:00,65.39,65.44,64.75,64.77,274258.0,65.39,65.44,64.75,64.77,274258.0
2024-02-12 10:00:00,64.76,64.8,64.59,64.7,444479.0,64.76,64.8,64.59,64.7,444479.0
2024-02-12 10:30:00,64.7,64.75,64.56,64.75,169501.0,64.7,64.75,64.56,64.75,169501.0
2024-02-12 11:00:00,64.75,64.91,64.73,64.89,292325.0,64.75,64.91,64.73,64.89,292325.0
2024-02-12 11:30:00,64.89,64.92,64.79,64.88,172786.0,64.89,64.92,64.79,64.88,172786.0
2024-02-12 12:00:00,64.88,65.08,64.85,65.05,108322.0,64.88,65.08,64.85,65.05,108322.0
2024-02-12 12:30:00,65.05,65.06,64.95,64.98,81577.0,65.05,65.06,64.95,64.98,81577.0
2024-02-12 13:00:00,64.99,65.06,64.91,64.92,96882.0,64.99,65.06,64.91,64.92,96882.0
2024-02-12 13:30:00,64.92,64.96,64.84,64.95,175658.0,64.92,64.96,64.84,64.95,175658.0
2024-02-12 14:00:00,64.95,65.0,64.78,64.79,172870.0,64.95,65.0,64.78,64.79,172870.0
2024-02-12 14:30:00,64.79,64.84,64.72,64.78,181991.0,64.79,64.84,64.72,64.78,181991.0
2024-02-12 15:00:00,64.78,64.87,64.77,64.86,192379.0,64.78,64.87,64.77,64.86,192379.0
2024-02-12 15:30:00,64.86,65.03,64.79,65.02,583802.0,64.86,65.03,64.79,65.02,583802.0
2024-02-13 09:30:00,64.81,65.26,64.81,64.91,534324.0,64.81,65.26,64.81,64.91,534324.0
2024-02-13 10:00:00,64.91,65.11,64.82,64.95,394332.0,64.91,65.11,64.82,64.95,394332.0
2024-02-13 10:30:00,64.95,65.04,64.84,64.96,321910.0,64.95,65.04,64.84,64.96,321910.0
2024-02-13 11:00:00,64.97,65.36,64.89,65.31,398547.0,64.97,65.36,64.89,65.31,398547.0
2024-02-13 11:30:00,65.31,65.38,65.15,65.37,262403.0,65.31,65.38,65.15,65.37,262403.0
2024-02-13 12:00:00,65.37,65.41,65.23,65.24,189259.0,65.37,65.41,65.23,65.24,189259.0
2024-02-13 12:30:00,65.25,65.27,65.04,65.05,152591.0,65.25,65.27,65.04,65.05,152591.0
2024-02-13 13:00:00,65.05,65.08,64.97,65.08,184085.0,65.05,65.08,64.97,65.08,184085.0
2024-02-13 13:30:00,65.07,65.07,64.88,64.94,163106.0,65.07,65.07,64.88,64.94,163106.0
2024-02-13 14:00:00,64.95,64.98,64.56,64.56,244930.0,64.95,64.98,64.56,64.56,244930.0
2024-02-13 14:30:00,64.56,64.86,64.54,64.73,265404.0,64.56,64.86,64.54,64.73,265404.0
2024-02-13 15:00:00,64.73,64.8,64.66,64.77,210974.0,64.73,64.8,64.66,64.77,210974.0
2024-02-13 15:30:00,64.77,65.02,64.74,64.97,596464.0,64.77,65.02,64.74,64.97,596464.0
2024-02-14 09:30:00,65.29,65.44,65.0,65.28,356645.0,65.29,65.44,65.0,65.28,356645.0
2024-02-14 10:00:00,65.29,65.46,65.27,65.45,308418.0,65.29,65.46,65.27,65.45,308418.0
2024-02-14 10:30:00,65.44,65.55,65.33,65.38,162323.0,65.44,65.55,65.33,65.38,162323.0
2024-02-14 11:00:00,65.37,65.37,65.24,65.31,174712.0,65.37,65.37,65.24,65.31,174712.0
2024-02-14 11:30:00,65.32,65.32,65.14,65.25,195715.0,65.32,65.32,65.14,65.25,195715.0
2024-02-14 12:00:00,65.26,65.38,65.13,65.37,554312.0,65.26,65.38,65.13,65.37,554312.0
2024-02-14 12:30:00,65.37,65.5,65.36,65.5,87241.0,65.37,65.5,65.36,65.5,87241.0
2024-02-14 13:00:00,65.5,65.52,65.36,65.44,88241.0,65.5,65.52,65.36,65.44,88241.0
2024-02-14 13:30:00,65.43,65.59,65.43,65.59,143688.0,65.43,65.59,65.43,65.59,143688.0
2024-02-14 14:00:00,65.58,65.61,65.43,65.59,196832.0,65.58,65.61,65.43,65.59,196832.0
2024-02-14 14:30:00,65.59,65.74,65.56,65.72,404979.0,65.59,65.74,65.56,65.72,404979.0
2024-02-14 15:00:00,65.73,65.91,65.69,65.9,268611.0,65.73,65.91,65.69,65.9,268611.0
2024-02-14 15:30:00,65.89,66.0,65.85,65.95,870029.0,65.89,66.0,65.85,65.95,870029.0
2024-02-15 09:30:00,66.12,66.22,65.75,66.21,518823.0,66.12,66.22,65.75,66.21,518823.0
2024-02-15 10:00:00,66.22,66.23,65.57,65.6,551657.0,66.22,66.23,65.57,65.6,551657.0
2024-02-15 10:30:00,65.6,66.02,65.48,66.0,543342.0,65.6,66.02,65.48,66.0,543342.0
2024-02-15 11:00:00,66.01,66.01,65.73,65.78,226902.0,66.01,66.01,65.73,65.78,226902.0
2024-02-15 11:30:00,65.78,65.86,65.71,65.78,183582.0,65.78,65.86,65.71,65.78,183582.0
2024-02-15 12:00:00,65.78,65.79,65.6,65.64,111259.0,65.78,65.79,65.6,65.64,111259.0
2024-02-15 12:30:00,65.64,65.77,65.63,65.72,162938.0,65.64,65.77,65.63,65.72,162938.0
2024-02-15 13:00:00,65.72,65.79,65.65,65.76,167710.0,65.72,65.79,65.65,65.76,167710.0
2024-02-15 13:30:00,65.76,65.92,65.75,65.92,137304.0,65.76,65.92,65.75,65.92,137304.0
2024-02-15 14:00:00,65.92,66.01,65.91,65.95,127265.0,65.92,66.01,65.91,65.95,127265.0
2024-02-15 14:30:00,65.95,66.03,65.86,65.98,344547.0,65.95,66.03,65.86,65.98,344547.0
2024-02-15 15:00:00,65.98,65.99,65.9,65.91,213399.0,65.98,65.99,65.9,65.91,213399.0
2024-02-15 15:30:00,65.91,66.12,65.87,66.09,916733.0,65.91,66.12,65.87,66.09,916733.0
2024-02-16 09:30:00,66.35,66.55,66.18,66.53,512421.0,66.35,66.55,66.18,66.53,512421.0
2024-02-16 10:00:00,66.51,66.61,66.36,66.55,239119.0,66.51,66.61,66.36,66.55,239119.0
2024-02-16 10:30:00,66.56,66.67,66.49,66.63,196521.0,66.56,66.67,66.49,66.63,196521.0
2024-02-16 11:00:00,66.63,66.73,66.57,66.7,158611.0,66.63,66.73,66.57,66.7,158611.0
2024-02-16 11:30:00,66.7,66.86,66.62,66.64,279547.0,66.7,66.86,66.62,66.64,279547.0
2024-02-16 12:00:00,66.64,66.69,66.47,66.53,201410.0,66.64,66.69,66.47,66.53,201410.0
2024-02-16 12:30:00,66.53,66.56,66.48,66.5,131388.0,66.53,66.56,66.48,66.5,131388.0
2024-02-16 13:00:00,66.49,66.53,66.41,66.5,211550.0,66.49,66.53,66.41,66.5,211550.0
2024-02-16 13:30:00,66.5,66.58,66.49,66.52,169074.0,66.5,66.58,66.49,66.52,169074.0
2024-02-16 14:00:00,66.52,66.62,66.46,66.49,228205.0,66.52,66.62,66.46,66.49,228205.0
2024-02-16 14:30:00,66.49,66.5,66.22,66.23,271938.0,66.49,66.5,66.22,66.23,271938.0
2024-02-16 15:00:00,66.23,66.26,66.07,66.2,344881.0,66.23,66.26,66.07,66.2,344881.0
2024-02-16 15:30:00,66.2,66.23,65.76,65.82,1527099.0,66.2,66.23,65.76,65.82,1527099.0
2024-02-20 09:30:00,65.86,66.64,65.86,66.47,676162.0,65.86,66.64,65.86,66.47,676162.0
2024-02-20 10:00:00,66.47,66.66,66.37,66.41,476400.0,66.47,66.66,66.37,66.41,476400.0
2024-02-20 10:30:00,66.41,66.47,66.19,66.28,228814.0,66.41,66.47,66.19,66.28,228814.0
2024-02-20 11:00:00,66.28,66.46,66.2,66.42,222272.0,66.28,66.46,66.2,66.42,222272.0
2024-02-20 11:30:00,66.42,66.44,66.22,66.31,258366.0,66.42,66.44,66.22,66.31,258366.0
2024-02-20 12:00:00,66.31,66.34,66.18,66.31,216983.0,66.31,66.34,66.18,66.31,216983.0
2024-02-20 12:30:00,66.31,66.4,66.2,66.35,205194.0,66.31,66.4,66.2,66.35,205194.0
2024-02-20 13:00:00,66.36,66.36,66.13,66.15,150822.0,66.36,66.36,66.13,66.15,150822.0
2024-02-20 13:30:00,66.14,66.22,66.08,66.18,178768.0,66.14,66.22,66.08,66.18,178768.0
2024-02-20 14:00:00,66.17,66.21,66.09,66.2,178512.0,66.17,66.21,66.09,66.2,178512.0
2024-02-20 14:30:00,66.2,66.2,66.06,66.06,246434.0,66.2,66.2,66.06,66.06,246434.0
2024-02-20 15:00:00,66.07,66.07,65.97,66.01,319160.0,66.07,66.07,65.97,66.01,319160.0
2024-02-20 15:30:00,66.01,66.24,65.79,66.24,1349521.0,66.01,66.24,65.79,66.24,1349521.0
2024-02-21 09:30:00,66.15,66.35,65.8,65.81,467955.0,66.15,66.35,65.8,65.81,467955.0
2024-02-21 10:00:00,65.8,65.94,65.68,65.69,234536.0,65.8,65.94,65.68,65.69,234536.0
2024-02-21 10:30:00,65.68,65.79,65.63,65.76,211768.0,65.68,65.79,65.63,65.76,211768.0
2024-02-21 11:00:00,65.76,65.76,65.56,65.62,317661.0,65.76,65.76,65.56,65.62,317661.0
2024-02-21 11:30:00,65.62,65.77,65.6,65.73,141883.0,65.62,65.77,65.6,65.73,141883.0
2024-02-21 12:00:00,65.73,65.75,65.52,65.58,369306.0,65.73,65.75,65.52,65.58,369306.0
2024-02-21 12:30:00,65.57,65.58,65.46,65.56,294734.0,65.57,65.58,65.46,65.56,294734.0
2024-02-21 13:00:00,65.56,65.57,65.45,65.48,249552.0,65.56,65.57,65.45,65.48,249552.0
2024-02-21 13:30:00,65.48,65.52,65.38,65.44,242939.0,65.48,65.52,65.38,65.44,242939.0
2024-02-21 14:00:00,65.45,65.56,65.39,65.47,265483.0,65.45,65.56,65.39,65.47,265483.0
2024-02-21 14:30:00,65.46,65.52,65.39,65.48,243140.0,65.46,65.52,65.39,65.48,243140.0
2024-02-21 15:00:00,65.47,65.49,65.33,65.44,400954.0,65.47,65.49,65.33,65.44,400954.0
2024-02-21 15:30:00,65.44,65.75,65.43,65.75,1282340.0,65.44,65.75,65.43,65.75,1282340.0
2024-02-22 09:30:00,65.76,66.28,65.75,66.18,551083.0,65.76,66.28,65.75,66.18,551083.0
2024-02-22 10:00:00,66.19,66.5,66.13,66.5,340433.0,66.19,66.5,66.13,66.5,340433.0
2024-02-22 10:30:00,66.49,66.56,66.42,66.45,279705.0,66.49,66.56,66.42,66.45,279705.0
2024-02-22 11:00:00,66.45,66.63,66.42,66.46,210280.0,66.45,66.63,66.42,66.46,210280.0
2024-02-22 11:30:00,66.46,66.48,66.31,66.34,210418.0,66.46,66.48,66.31,66.34,210418.0
2024-02-22 12:00:00,66.34,66.61,66.33,66.59,150566.0,66.34,66.61,66.33,66.59,150566.0
2024-02-22 12:30:00,66.59,66.59,66.48,66.54,151614.0,66.59,66.59,66.48,66.54,151614.0
2024-02-22 13:00:00,66.55,66.69,66.49,66.64,190989.0,66.55,66.69,66.49,66.64,190989.0
2024-02-22 13:30:00,66.64,66.83,66.64,66.8,193715.0,66.64,66.83,66.64,66.8,193715.0
2024-02-22 14:00:00,66.8,66.87,66.77,66.83,143509.0,66.8,66.87,66.77,66.83,143509.0
2024-02-22 14:30:00,66.84,66.91,66.72,66.76,158591.0,66.84,66.91,66.72,66.76,158591.0
2024-02-22 15:00:00,66.75,66.85,66.74,66.75,223730.0,66.75,66.85,66.74,66.75,223730.0
2024-02-22 15:30:00,66.75,66.84,66.65,66.72,657096.0,66.75,66.84,66.65,66.72,657096.0
2024-02-23 09:30:00,66.89,67.17,66.65,67.03,302363.0,66.89,67.17,66.65,67.03,302363.0
2024-02-23 10:00:00,67.03,67.23,66.98,67.22,182064.0,67.03,67.23,66.98,67.22,182064.0
2024-02-23 10:30:00,67.22,67.32,66.97,67.03,174236.0,67.22,67.32,66.97,67.03,174236.0
2024-02-23 11:00:00,67.03,67.05,66.93,66.98,171207.0,67.03,67.05,66.93,66.98,171207.0
2024-02-23 11:30:00,66.98,67.06,66.91,66.96,130156.0,66.98,67.06,66.91,66.96,130156.0
2024-02-23 12:00:00,66.96,67.1,66.95,67.05,113714.0,66.96,67.1,66.95,67.05,113714.0
2024-02-23 12:30:00,67.05,67.12,67.0,67.1,97877.0,67.05,67.12,67.0,67.1,97877.0
2024-02-23 13:00:00,67.1,67.18,67.07,67.15,85574.0,67.1,67.18,67.07,67.15,85574.0
2024-02-23 13:30:00,67.16,67.17,66.99,67.01,140760.0,67.16,67.17,66.99,67.01,140760.0
2024-02-23 14:00:00,67.01,67.01,66.9,66.92,123362.0,67.01,67.01,66.9,66.92,123362.0
2024-02-23 14:30:00,66.92,67.05,66.92,67.05,81509.0,66.92,67.05,66.92,67.05,81509.0
2024-02-23 15:00:00,67.05,67.13,67.04,67.09,133515.0,67.05,67.13,67.04,67.09,133515.0
2024-02-23 15:30:00,67.09,67.19,66.99,66.99,583697.0,67.09,67.19,66.99,66.99,583697.0
2024-02-26 09:30:00,67.07,67.32,66.94,66.97,340383.0,67.07,67.32,66.94,66.97,340383.0
2024-02-26 10:00:00,66.96,67.02,66.86,67.02,311192.0,66.96,67.02,66.86,67.02,311192.0
2024-02-26 10:30:00,67.02,67.08,66.83,66.88,154285.0,67.02,67.08,66.83,66.88,154285.0
2024-02-26 11:00:00,66.88,67.01,66.88,66.99,96951.0,66.88,67.01,66.88,66.99,96951.0
2024-02-26 11:30:00,66.98,67.03,66.93,66.97,159211.0,66.98,67.03,66.93,66.97,159211.0
2024-02-26 12:00:00,66.97,67.02,66.89,67.01,98305.0,66.97,67.02,66.89,67.01,98305.0
2024-02-26 12:30:00,67.0,67.0,66.89,66.9,101766.0,67.0,67.0,66.89,66.9,101766.0
2024-02-26 13:00:00,66.9,66.94,66.86,66.88,125660.0,66.9,66.94,66.86,66.88,125660.0
2024-02-26 13:30:00,66.87,66.89,66.76,66.8,188733.0,66.87,66.89,66.76,66.8,188733.0
2024-02-26 14:00:00,66.8,66.87,66.78,66.87,153441.0,66.8,66.87,66.78,66.87,153441.0
2024-02-26 14:30:00,66.88,66.89,66.7,66.7,84063.0,66.88,66.89,66.7,66.7,84063.0
2024-02-26 15:00:00,66.71,66.81,66.68,66.73,141584.0,66.71,66.81,66.68,66.73,141584.0
2024-02-26 15:30:00,66.73,66.8,66.64,66.68,664689.0,66.73,66.8,66.64,66.68,664689.0
2024-02-27 09:30:00,66.26,66.49,66.15,66.48,359696.0,66.26,66.49,66.15,66.48,359696.0
2024-02-27 10:00:00,66.48,66.69,66.43,66.64,182331.0,66.48,66.69,66.43,66.64,182331.0
2024-02-27 10:30:00,66.65,66.71,66.52,66.55,164009.0,66.65,66.71,66.52,66.55,164009.0
2024-02-27 11:00:00,66.55,66.55,66.41,66.46,131822.0,66.55,66.55,66.41,66.46,131822.0
2024-02-27 11:30:00,66.47,66.55,66.38,66.47,171850.0,66.47,66.55,66.38,66.47,171850.0
2024-02-27 12:00:00,66.47,66.54,66.45,66.48,108097.0,66.47,66.54,66.45,66.48,108097.0
2024-02-27 12:30:00,66.48,66.57,66.48,66.52,78484.0,66.48,66.57,66.48,66.52,78484.0
2024-02-27 13:00:00,66.52,66.61,66.5,66.59,94482.0,66.52,66.61,66.5,66.59,94482.0
2024-02-27 13:30:00,66.59,66.63,66.54,66.59,216103.0,66.59,66.63,66.54,66.59,216103.0
2024-02-27 14:00:00,66.59,66.68,66.53,66.56,130546.0,66.59,66.68,66.53,66.56,130546.0
2024-02-27 14:30:00,66.56,66.6,66.5,66.59,111067.0,66.56,66.6,66.5,66.59,111067.0
2024-02-27 15:00:00,66.59,66.65,66.52,66.61,181521.0,66.59,66.65,66.52,66.61,181521.0
2024-02-27 15:30:00,66.61,66.63,66.41,66.42,821647.0,66.61,66.63,66.41,66.42,821647.0
2024-02-28 09:30:00,66.46,66.61,66.37,66.49,295653.0,66.46,66.61,66.37,66.49,295653.0
2024-02-28 10:00:00,66.5,66.61,66.29,66.42,236837.0,66.5,66.61,66.29,66.42,236837.0
2024-02-28 10:30:00,66.42,66.7,66.42,66.65,168963.0,66.42,66.7,66.42,66.65,168963.0
2024-02-28 11:00:00,66.66,66.79,66.61,66.76,208579.0,66.66,66.79,66.61,66.76,208579.0
2024-02-28 11:30:00,66.76,66.85,66.68,66.84,242404.0,66.76,66.85,66.68,66.84,242404.0
2024-02-28 12:00:00,66.84,66.84,66.73,66.81,231832.0,66.84,66.84,66.73,66.81,231832.0
2024-02-28 12:30:00,66.81,66.87,66.72,66.81,167070.0,66.81,66.87,66.72,66.81,167070.0
2024-02-28 13:00:00,66.81,66.82,66.73,66.78,134177.0,66.81,66.82,66.73,66.78,134177.0
2024-02-28 13:30:00,66.78,66.91,66.77,66.85,123355.0,66.78,66.91,66.77,66.85,123355.0
2024-02-28 14:00:00,66.86,66.89,66.79,66.87,150196.0,66.86,66.89,66.79,66.87,150196.0
2024-02-28 14:30:00,66.87,66.88,66.74,66.78,181488.0,66.87,66.88,66.74,66.78,181488.0
2024-02-28 15:00:00,66.78,66.92,66.78,66.89,231518.0,66.78,66.92,66.78,66.89,231518.0
2024-02-28 15:30:00,66.89,67.0,66.84,67.0,778107.0,66.89,67.0,66.84,67.0,778107.0
2024-02-29 09:30:00,66.83,66.83,66.18,66.31,549173.0,66.83,66.83,66.18,66.31,549173.0
2024-02-29 10:00:00,66.31,66.38,65.99,66.05,439394.0,66.31,66.38,65.99,66.05,439394.0
2024-02-29 10:30:00,66.05,66.26,66.0,66.2,444042.0,66.05,66.26,66.0,66.2,444042.0
2024-02-29 11:00:00,66.21,66.45,66.19,66.28,498954.0,66.21,66.45,66.19,66.28,498954.0
2024-02-29 11:30:00,66.28,66.34,66.15,66.16,215567.0,66.28,66.34,66.15,66.16,215567.0
2024-02-29 12:00:00,66.15,66.28,66.11,66.23,172324.0,66.15,66.28,66.11,66.23,172324.0
2024-02-29 12:30:00,66.22,66.43,66.2,66.33,167031.0,66.22,66.43,66.2,66.33,167031.0
2024-02-29 13:00:00,66.32,66.42,66.29,66.38,182738.0,66.32,66.42,66.29,66.38,182738.0
2024-02-29 13:30:00,66.38,66.52,66.37,66.52,129775.0,66.38,66.52,66.37,66.52,129775.0
2024-02-29 14:00:00,66.52,66.64,66.51,66.59,206143.0,66.52,66.64,66.51,66.59,206143.0
2024-02-29 14:30:00,66.59,66.72,66.57,66.7,191799.0,66.59,66.72,66.57,66.7,191799.0
2024-02-29 15:00:00,66.71,66.72,66.4,66.41,270502.0,66.71,66.72,66.4,66.41,270502.0
2024-02-29 15:30:00,66.41,66.49,66.21,66.22,1459477.0,66.41,66.49,66.21,66.22,1459477.0
2024-03-01 09:30:00,66.35,66.8,66.3,66.72,496328.0,66.35,66.8,66.3,66.72,496328.0
2024-03-01 10:00:00,66.73,66.87,66.56,66.78,314055.0,66.73,66.87,66.56,66.78,314055.0
2024-03-01 10:30:00,66.79,66.96,66.68,66.87,256227.0,66.79,66.96,66.68,66.87,256227.0
2024-03-01 11:00:00,66.87,67.04,66.85,67.0,296671.0,66.87,67.04,66.85,67.0,296671.0
2024-03-01 11:30:00,67.0,67.14,66.82,67.08,229002.0,67.0,67.14,66.82,67.08,229002.0
2024-03-01 12:00:00,67.08,67.25,67.02,67.16,208534.0,67.08,67.25,67.02,67.16,208534.0
2024-03-01 12:30:00,67.16,67.32,67.15,67.29,134794.0,67.16,67.32,67.15,67.29,134794.0
2024-03-01 13:00:00,67.3,67.31,67.12,67.19,175590.0,67.3,67.31,67.12,67.19,175590.0
2024-03-01 13:30:00,67.19,67.23,67.11,67.22,143996.0,67.19,67.23,67.11,67.22,143996.0
2024-03-01 14:00:00,67.23,67.35,67.22,67.32,283466.0,67.23,67.35,67.22,67.32,283466.0
2024-03-01 14:30:00,67.31,67.34,67.24,67.34,157327.0,67.31,67.34,67.24,67.34,157327.0
2024-03-01 15:00:00,67.34,67.4,67.27,67.32,310816.0,67.34,67.4,67.27,67.32,310816.0
2024-03-01 15:30:00,67.32,67.33,67.13,67.13,738922.0,67.32,67.33,67.13,67.13,738922.0
2024-03-04 09:30:00,67.11,67.27,66.8,67.21,412290.0,67.11,67.27,66.8,67.21,412290.0
2024-03-04 10:00:00,67.21,67.23,67.01,67.06,215486.0,67.21,67.23,67.01,67.06,215486.0
2024-03-04 10:30:00,67.06,67.11,66.95,66.95,212118.0,67.06,67.11,66.95,66.95,212118.0
2024-03-04 11:00:00,66.95,66.96,66.8,66.92,188988.0,66.95,66.96,66.8,66.92,188988.0
2024-03-04 11:30:00,66.91,67.15,66.87,67.05,156403.0,66.91,67.15,66.87,67.05,156403.0
2024-03-04 12:00:00,67.05,67.06,66.92,67.0,145169.0,67.05,67.06,66.92,67.0,145169.0
2024-03-04 12:30:00,67.0,67.03,66.94,66.96,157319.0,67.0,67.03,66.94,66.96,157319.0
2024-03-04 13:00:00,66.96,67.09,66.93,67.06,118814.0,66.96,67.09,66.93,67.06,118814.0
2024-03-04 13:30:00,67.06,67.1,66.97,67.06,164357.0,67.06,67.1,66.97,67.06,164357.0
2024-03-04 14:00:00,67.05,67.2,67.04,67.11,139285.0,67.05,67.2,67.04,67.11,139285.0
2024-03-04 14:30:00,67.11,67.25,67.09,67.2,118725.0,67.11,67.25,67.09,67.2,118725.0
2024-03-04 15:00:00,67.2,67.28,67.17,67.23,199987.0,67.2,67.28,67.17,67.23,199987.0
2024-03-04 15:30:00,67.23,67.45,67.18,67.44,786079.0,67.23,67.45,67.18,67.44,786079.0
2024-03-05 09:30:00,67.6,67.68,67.33,67.48,355123.0,67.6,67.68,67.33,67.48,355123.0
2024-03-05 10:00:00,67.49,67.56,67.31,67.4,489444.0,67.49,67.56,67.31,67.4,489444.0
2024-03-05 10:30:00,67.4,67.44,67.27,67.34,336570.0,67.4,67.44,67.27,67.34,336570.0
2024-03-05 11:00:00,67.34,67.39,67.27,67.36,176851.0,67.34,67.39,67.27,67.36,176851.0
2024-03-05 11:30:00,67.35,67.42,67.07,67.17,201451.0,67.35,67.42,67.07,67.17,201451.0
2024-03-05 12:00:00,67.17,67.22,67.06,67.14,167726.0,67.17,67.22,67.06,67.14,167726.0
2024-03-05 12:30:00,67.14,67.21,66.99,67.13,218275.0,67.14,67.21,66.99,67.13,218275.0
2024-03-05 13:00:00,67.12,67.17,67.05,67.15,208269.0,67.12,67.17,67.05,67.15,208269.0
2024-03-05 13:30:00,67.15,67.17,66.99,67.02,213768.0,67.15,67.17,66.99,67.02,213768.0
2024-03-05 14:00:00,67.02,67.07,66.96,67.05,163594.0,67.02,67.07,66.96,67.05,163594.0
2024-03-05 14:30:00,67.06,67.06,66.83,66.91,153287.0,67.06,67.06,66.83,66.91,153287.0
2024-03-05 15:00:00,66.91,67.0,66.79,66.8,289784.0,66.91,67.0,66.79,66.8,289784.0
2024-03-05 15:30:00,66.79,67.04,66.77,67.03,640256.0,66.79,67.04,66.77,67.03,640256.0
2024-03-06 09:30:00,67.1,67.33,66.84,67.3,376099.0,67.1,67.33,66.84,67.3,376099.0
2024-03-06 10:00:00,67.27,67.29,67.02,67.08,283169.0,67.27,67.29,67.02,67.08,283169.0
2024-03-06 10:30:00,67.07,67.15,67.01,67.05,406691.0,67.07,67.15,67.01,67.05,406691.0
2024-03-06 11:00:00,67.05,67.11,66.98,67.06,542495.0,67.05,67.11,66.98,67.06,542495.0
2024-03-06 11:30:00,67.06,67.08,66.95,66.98,231104.0,67.06,67.08,66.95,66.98,231104.0
2024-03-06 12:00:00,66.99,67.15,66.98,67.06,264343.0,66.99,67.15,66.98,67.06,264343.0
2024-03-06 12:30:00,67.06,67.09,66.91,66.94,224614.0,67.06,67.09,66.91,66.94,224614.0
2024-03-06 13:00:00,66.94,67.16,66.94,67.13,331261.0,66.94,67.16,66.94,67.13,331261.0
2024-03-06 13:30:00,67.13,67.14,66.89,66.98,240521.0,67.13,67.14,66.89,66.98,240521.0
2024-03-06 14:00:00,66.98,67.03,66.87,66.91,370606.0,66.98,67.03,66.87,66.91,370606.0
2024-03-06 14:30:00,66.91,67.12,66.9,67.07,183648.0,66.91,67.12,66.9,67.07,183648.0
2024-03-06 15:00:00,67.07,67.2,67.06,67.14,159611.0,67.07,67.2,67.06,67.14,159611.0
2024-03-06 15:30:00,67.14,67.44,67.13,67.42,473336.0,67.14,67.44,67.13,67.42,473336.0
2024-03-07 09:30:00,67.7,67.85,67.48,67.57,304276.0,67.7,67.85,67.48,67.57,304276.0
2024-03-07 10:00:00,67.58,67.65,67.44,67.45,419308.0,67.58,67.65,67.44,67.45,419308.0
2024-03-07 10:30:00,67.45,67.61,67.42,67.54,360741.0,67.45,67.61,67.42,67.54,360741.0
2024-03-07 11:00:00,67.53,67.71,67.51,67.69,258931.0,67.53,67.71,67.51,67.69,258931.0
2024-03-07 11:30:00,67.68,67.76,67.59,67.74,276951.0,67.68,67.76,67.59,67.74,276951.0
2024-03-07 12:00:00,67.74,67.81,67.65,67.72,200644.0,67.74,67.81,67.65,67.72,200644.0
2024-03-07 12:30:00,67.7,67.8,67.69,67.73,85344.0,67.7,67.8,67.69,67.73,85344.0
2024-03-07 13:00:00,67.73,67.81,67.71,67.79,118120.0,67.73,67.81,67.71,67.79,118120.0
2024-03-07 13:30:00,67.8,68.0,67.74,67.97,123710.0,67.8,68.0,67.74,67.97,123710.0
2024-03-07 14:00:00,67.97,68.0,67.78,67.81,147581.0,67.97,68.0,67.78,67.81,147581.0
2024-03-07 14:30:00,67.82,67.85,67.74,67.8,115832.0,67.82,67.85,67.74,67.8,115832.0
2024-03-07 15:00:00,67.79,67.88,67.72,67.87,274858.0,67.79,67.88,67.72,67.87,274858.0
2024-03-07 15:30:00,67.87,67.99,67.8,67.81,652639.0,67.87,67.99,67.8,67.81,652639.0
2024-03-08 09:30:00,67.78,68.07,67.33,67.84,339901.0,67.78,68.07,67.33,67.84,339901.0
2024-03-08 10:00:00,67.86,67.89,67.49,67.56,558108.0,67.86,67.89,67.49,67.56,558108.0
2024-03-08 10:30:00,67.56,67.6,67.47,67.54,449052.0,67.56,67.6,67.47,67.54,449052.0
2024-03-08 11:00:00,67.53,67.72,67.44,67.67,218776.0,67.53,67.72,67.44,67.67,218776.0
2024-03-08 11:30:00,67.67,67.81,67.58,67.61,296784.0,67.67,67.81,67.58,67.61,296784.0
2024-03-08 12:00:00,67.61,67.69,67.54,67.66,618705.0,67.61,67.69,67.54,67.66,618705.0
2024-03-08 12:30:00,67.66,67.92,67.65,67.77,165613.0,67.66,67.92,67.65,67.77,165613.0
2024-03-08 13:00:00,67.76,67.79,67.64,67.66,114826.0,67.76,67.79,67.64,67.66,114826.0
2024-03-08 13:30:00,67.66,67.68,67.48,67.51,145046.0,67.66,67.68,67.48,67.51,145046.0
2024-03-08 14:00:00,67.51,67.61,67.44,67.58,157289.0,67.51,67.61,67.44,67.58,157289.0
2024-03-08 14:30:00,67.58,67.85,67.57,67.78,143350.0,67.58,67.85,67.57,67.78,143350.0
2024-03-08 15:00:00,67.78,67.83,67.65,67.66,126682.0,67.78,67.83,67.65,67.66,126682.0
2024-03-08 15:30:00,67.66,67.77,67.62,67.66,459217.0,67.66,67.77,67.62,67.66,459217.0
2024-03-11 09:30:00,67.53,67.69,67.15,67.23,379319.0,67.53,67.69,67.15,67.23,379319.0
2024-03-11 10:00:00,67.22,67.23,66.27,66.41,553750.0,67.22,67.23,66.27,66.41,553750.0
2024-03-11 10:30:00,66.4,66.79,66.37,66.73,402499.0,66.4,66.79,66.37,66.73,402499.0
2024-03-11 11:00:00,66.72,66.81,66.45,66.54,281525.0,66.72,66.81,66.45,66.54,281525.0
2024-03-11 11:30:00,66.56,66.68,66.47,66.65,476355.0,66.56,66.68,66.47,66.65,476355.0
2024-03-11 12:00:00,66.64,66.66,66.37,66.56,409385.0,66.64,66.66,66.37,66.56,409385.0
2024-03-11 12:30:00,66.57,66.64,66.44,66.45,246591.0,66.57,66.64,66.44,66.45,246591.0
2024-03-11 13:00:00,66.44,66.45,66.24,66.37,321815.0,66.44,66.45,66.24,66.37,321815.0
2024-03-11 13:30:00,66.37,66.45,66.25,66.39,475234.0,66.37,66.45,66.25,66.39,475234.0
2024-03-11 14:00:00,66.39,66.48,66.23,66.33,291339.0,66.39,66.48,66.23,66.33,291339.0
2024-03-11 14:30:00,66.32,66.36,66.24,66.3,297007.0,66.32,66.36,66.24,66.3,297007.0
2024-03-11 15:00:00,66.31,66.31,66.06,66.13,424472.0,66.31,66.31,66.06,66.13,424472.0
2024-03-11 15:30:00,66.12,66.27,66.03,66.11,1322627.0,66.12,66.27,66.03,66.11,1322627.0
2024-03-12 09:30:00,66.05,66.35,66.04,66.2,467977.0,66.05,66.35,66.04,66.2,467977.0
2024-03-12 10:00:00,66.2,67.05,66.17,67.04,575712.0,66.2,67.05,66.17,67.04,575712.0
2024-03-12 10:30:00,67.05,67.11,66.98,67.1,209505.0,67.05,67.11,66.98,67.1,209505.0
2024-03-12 11:00:00,67.09,67.2,67.01,67.05,137672.0,67.09,67.2,67.01,67.05,137672.0
2024-03-12 11:30:00,67.04,67.18,66.99,67.15,149543.0,67.04,67.18,66.99,67.15,149543.0
2024-03-12 12:00:00,67.15,67.15,66.88,66.9,137355.0,67.15,67.15,66.88,66.9,137355.0
2024-03-12 12:30:00,66.89,66.99,66.66,66.89,320806.0,66.89,66.99,66.66,66.89,320806.0
2024-03-12 13:00:00,66.89,67.17,66.83,67.17,136716.0,66.89,67.17,66.83,67.17,136716.0
2024-03-12 13:30:00,67.16,67.47,67.16,67.4,192042.0,67.16,67.47,67.16,67.4,192042.0
2024-03-12 14:00:00,67.4,67.64,67.36,67.64,229101.0,67.4,67.64,67.36,67.64,229101.0
2024-03-12 14:30:00,67.63,67.68,67.41,67.54,202799.0,67.63,67.68,67.41,67.54,202799.0
2024-03-12 15:00:00,67.53,67.54,67.42,67.43,212225.0,67.53,67.54,67.42,67.43,212225.0
2024-03-12 15:30:00,67.42,67.61,67.35,67.48,900005.0,67.42,67.61,67.35,67.48,900005.0
2024-03-13 09:30:00,67.6,67.61,66.62,66.74,404132.0,67.6,67.61,66.62,66.74,404132.0
2024-03-13 10:00:00,66.75,67.01,66.67,66.98,386749.0,66.75,67.01,66.67,66.98,386749.0
2024-03-13 10:30:00,66.98,67.03,66.76,66.87,246437.0,66.98,67.03,66.76,66.87,246437.0
2024-03-13 11:00:00,66.87,66.92,66.76,66.81,255419.0,66.87,66.92,66.76,66.81,255419.0
2024-03-13 11:30:00,66.8,66.83,66.65,66.68,211231.0,66.8,66.83,66.65,66.68,211231.0
2024-03-13 12:00:00,66.67,66.74,66.66,66.67,220597.0,66.67,66.74,66.66,66.67,220597.0
2024-03-13 12:30:00,66.67,66.71,66.56,66.65,172930.0,66.67,66.71,66.56,66.65,172930.0
2024-03-13 13:00:00,66.65,66.72,66.62,66.64,161516.0,66.65,66.72,66.62,66.64,161516.0
2024-03-13 13:30:00,66.64,66.69,66.55,66.61,212922.0,66.64,66.69,66.55,66.61,212922.0
2024-03-13 14:00:00,66.6,66.66,66.58,66.6,138374.0,66.6,66.66,66.58,66.6,138374.0
2024-03-13 14:30:00,66.6,66.64,66.53,66.54,168703.0,66.6,66.64,66.53,66.54,168703.0
2024-03-13 15:00:00,66.54,66.55,66.32,66.34,253484.0,66.54,66.55,66.32,66.34,253484.0
2024-03-13 15:30:00,66.35,66.39,65.98,66.06,2305923.0,66.35,66.39,65.98,66.06,2305923.0
2024-03-14 09:30:00,65.94,66.43,65.82,66.12,454656.0,65.94,66.43,65.82,66.12,454656.0
2024-03-14 10:00:00,66.12,66.14,65.77,65.78,253858.0,66.12,66.14,65.77,65.78,253858.0
2024-03-14 10:30:00,65.77,65.89,65.52,65.64,262173.0,65.77,65.89,65.52,65.64,262173.0
2024-03-14 11:00:00,65.64,65.76,65.58,65.72,221303.0,65.64,65.76,65.58,65.72,221303.0
2024-03-14 11:30:00,65.72,66.02,65.61,65.91,457911.0,65.72,66.02,65.61,65.91,457911.0
2024-03-14 12:00:00,65.92,66.36,65.91,66.34,216681.0,65.92,66.36,65.91,66.34,216681.0
2024-03-14 12:30:00,66.34,66.36,66.06,66.13,206584.0,66.34,66.36,66.06,66.13,206584.0
2024-03-14 13:00:00,66.12,66.21,65.95,65.95,171312.0,66.12,66.21,65.95,65.95,171312.0
2024-03-14 13:30:00,65.95,66.33,65.88,66.31,231938.0,65.95,66.33,65.88,66.31,231938.0
2024-03-14 14:00:00,66.31,66.4,66.26,66.4,193375.0,66.31,66.4,66.26,66.4,193375.0
2024-03-14 14:30:00,66.41,66.41,66.13,66.17,152324.0,66.41,66.41,66.13,66.17,152324.0
2024-03-14 15:00:00,66.16,66.27,66.11,66.25,279375.0,66.16,66.27,66.11,66.25,279375.0
2024-03-14 15:30:00,66.26,66.91,66.19,66.9,1353088.0,66.26,66.91,66.19,66.9,1353088.0
2024-03-15 09:30:00,66.06,66.48,66.06,66.3,1141488.0,66.06,66.48,66.06,66.3,1141488.0
2024-03-15 10:00:00,66.28,66.66,66.26,66.52,388757.0,66.28,66.66,66.26,66.52,388757.0
2024-03-15 10:30:00,66.53,66.87,66.3,66.8,350780.0,66.53,66.87,66.3,66.8,350780.0
2024-03-15 11:00:00,66.81,66.91,66.41,66.52,221154.0,66.81,66.91,66.41,66.52,221154.0
2024-03-15 11:30:00,66.52,66.62,66.16,66.19,166959.0,66.52,66.62,66.16,66.19,166959.0
2024-03-15 12:00:00,66.2,66.36,66.04,66.06,202390.0,66.2,66.36,66.04,66.06,202390.0
2024-03-15 12:30:00,66.06,66.19,66.06,66.1,177597.0,66.06,66.19,66.06,66.1,177597.0
2024-03-15 13:00:00,66.09,66.26,66.07,66.23,141040.0,66.09,66.26,66.07,66.23,141040.0
2024-03-15 13:30:00,66.22,66.23,66.1,66.13,305762.0,66.22,66.23,66.1,66.13,305762.0
2024-03-15 14:00:00,66.12,66.15,65.87,66.03,280143.0,66.12,66.15,65.87,66.03,280143.0
2024-03-15 14:30:00,66.02,66.25,65.94,66.2,270731.0,66.02,66.25,65.94,66.2,270731.0
2024-03-15 15:00:00,66.2,66.3,66.09,66.19,262166.0,66.2,66.3,66.09,66.19,262166.0
2024-03-15 15:30:00,66.17,66.23,66.08,66.22,931275.0,66.17,66.23,66.08,66.22,931275.0
2024-03-18 09:30:00,66.19,66.82,66.16,66.78,486265.0,66.19,66.82,66.16,66.78,486265.0
2024-03-18 10:00:00,66.79,66.87,66.49,66.83,233501.0,66.79,66.87,66.49,66.83,233501.0
2024-03-18 10:30:00,66.83,66.99,66.67,66.94,123880.0,66.83,66.99,66.67,66.94,123880.0
2024-03-18 11:00:00,66.95,67.13,66.87,67.09,197575.0,66.95,67.13,66.87,67.09,197575.0
2024-03-18 11:30:00,67.1,67.18,67.01,67.09,209541.0,67.1,67.18,67.01,67.09,209541.0
2024-03-18 12:00:00,67.09,67.23,67.06,67.23,158047.0,67.09,67.23,67.06,67.23,158047.0
2024-03-18 12:30:00,67.23,67.42,67.19,67.3,192995.0,67.23,67.42,67.19,67.3,192995.0
2024-03-18 13:00:00,67.3,67.37,67.2,67.33,134337.0,67.3,67.37,67.2,67.33,134337.0
2024-03-18 13:30:00,67.33,67.39,67.22,67.37,148036.0,67.33,67.39,67.22,67.37,148036.0
2024-03-18 14:00:00,67.37,67.4,67.28,67.38,193394.0,67.37,67.4,67.28,67.38,193394.0
2024-03-18 14:30:00,67.38,67.4,67.17,67.28,259249.0,67.38,67.4,67.17,67.28,259249.0
2024-03-18 15:00:00,67.28,67.43,67.27,67.31,241790.0,67.28,67.43,67.27,67.31,241790.0
2024-03-18 15:30:00,67.31,67.35,67.13,67.23,1067722.0,67.31,67.35,67.13,67.23,1067722.0
2024-03-19 09:30:00,67.44,67.56,67.03,67.38,456172.0,67.44,67.56,67.03,67.38,456172.0
2024-03-19 10:00:00,67.38,67.55,67.22,67.46,368318.0,67.38,67.55,67.22,67.46,368318.0
2024-03-19 10:30:00,67.47,67.53,67.35,67.38,198816.0,67.47,67.53,67.35,67.38,198816.0
2024-03-19 11:00:00,67.38,67.43,67.32,67.4,151259.0,67.38,67.43,67.32,67.4,151259.0
2024-03-19 11:30:00,67.41,67.6,67.4,67.56,157936.0,67.41,67.6,67.4,67.56,157936.0
2024-03-19 12:00:00,67.56,67.61,67.51,67.55,208023.0,67.56,67.61,67.51,67.55,208023.0
2024-03-19 12:30:00,67.55,67.7,67.52,67.53,207962.0,67.55,67.7,67.52,67.53,207962.0
2024-03-19 13:00:00,67.53,67.58,67.47,67.52,205862.0,67.53,67.58,67.47,67.52,205862.0
2024-03-19 13:30:00,67.53,67.54,67.43,67.47,99517.0,67.53,67.54,67.43,67.47,99517.0
2024-03-19 14:00:00,67.47,67.63,67.46,67.6,193164.0,67.47,67.63,67.46,67.6,193164.0
2024-03-19 14:30:00,67.59,67.68,67.58,67.59,243479.0,67.59,67.68,67.58,67.59,243479.0
2024-03-19 15:00:00,67.59,67.67,67.55,67.58,309409.0,67.59,67.67,67.55,67.58,309409.0
2024-03-19 15:30:00,67.57,67.84,67.56,67.79,713054.0,67.57,67.84,67.56,67.79,713054.0
2024-03-20 09:30:00,67.72,67.83,67.37,67.4,223665.0,67.72,67.83,67.37,67.4,223665.0
2024-03-20 10:00:00,67.4,67.44,67.22,67.39,129821.0,67.4,67.44,67.22,67.39,129821.0
2024-03-20 10:30:00,67.4,67.56,67.35,67.53,135961.0,67.4,67.56,67.35,67.53,135961.0
2024-03-20 11:00:00,67.53,67.62,67.47,67.51,101595.0,67.53,67.62,67.47,67.51,101595.0
2024-03-20 11:30:00,67.52,67.54,67.26,67.29,96014.0,67.52,67.54,67.26,67.29,96014.0
2024-03-20 12:00:00,67.28,67.31,67.09,67.13,81641.0,67.28,67.31,67.09,67.13,81641.0
2024-03-20 12:30:00,67.12,67.17,67.03,67.16,86408.0,67.12,67.17,67.03,67.16,86408.0
2024-03-20 13:00:00,67.14,67.22,67.07,67.21,61214.0,67.14,67.22,67.07,67.21,61214.0
2024-03-20 13:30:00,67.21,67.24,67.1,67.19,95779.0,67.21,67.24,67.1,67.19,95779.0
2024-03-20 14:00:00,67.19,67.44,67.19,67.38,185334.0,67.19,67.44,67.19,67.38,185334.0
2024-03-20 14:30:00,67.38,67.43,67.22,67.26,224030.0,67.38,67.43,67.22,67.26,224030.0
2024-03-20 15:00:00,67.28,67.45,67.23,67.39,261841.0,67.28,67.45,67.23,67.39,261841.0
2024-03-20 15:30:00,67.39,67.46,67.18,67.44,640389.0,67.39,67.46,67.18,67.44,640389.0
2024-03-21 09:30:00,67.43,67.84,67.31,67.75,282101.0,67.43,67.84,67.31,67.75,282101.0
2024-03-21 10:00:00,67.76,67.76,67.55,67.63,188429.0,67.76,67.76,67.55,67.63,188429.0
2024-03-21 10:30:00,67.63,67.81,67.58,67.72,178101.0,67.63,67.81,67.58,67.72,178101.0
2024-03-21 11:00:00,67.71,67.8,67.56,67.59,153597.0,67.71,67.8,67.56,67.59,153597.0
2024-03-21 11:30:00,67.59,67.74,67.59,67.73,113163.0,67.59,67.74,67.59,67.73,113163.0
2024-03-21 12:00:00,67.72,67.73,67.49,67.5,70487.0,67.72,67.73,67.49,67.5,70487.0
2024-03-21 12:30:00,67.5,67.62,67.43,67.62,99978.0,67.5,67.62,67.43,67.62,99978.0
2024-03-21 13:00:00,67.61,67.77,67.57,67.76,79084.0,67.61,67.77,67.57,67.76,79084.0
2024-03-21 13:30:00,67.76,67.8,67.69,67.75,59890.0,67.76,67.8,67.69,67.75,59890.0
2024-03-21 14:00:00,67.75,67.8,67.72,67.8,87760.0,67.75,67.8,67.72,67.8,87760.0
2024-03-21 14:30:00,67.8,67.8,67.66,67.68,89869.0,67.8,67.8,67.66,67.68,89869.0
2024-03-21 15:00:00,67.68,67.73,67.55,67.58,108845.0,67.68,67.73,67.55,67.58,108845.0
2024-03-21 15:30:00,67.58,67.7,67.53,67.54,410887.0,67.58,67.7,67.53,67.54,410887.0
2024-03-22 09:30:00,67.21,67.72,66.91,67.57,261751.0,67.21,67.72,66.91,67.57,261751.0
2024-03-22 10:00:00,67.56,67.64,67.44,67.51,172868.0,67.56,67.64,67.44,67.51,172868.0
2024-03-22 10:30:00,67.51,67.56,67.29,67.31,129962.0,67.51,67.56,67.29,67.31,129962.0
2024-03-22 11:00:00,67.31,67.35,67.15,67.18,156347.0,67.31,67.35,67.15,67.18,156347.0
2024-03-22 11:30:00,67.19,67.47,67.18,67.37,103734.0,67.19,67.47,67.18,67.37,103734.0
2024-03-22 12:00:00,67.37,67.41,67.28,67.31,79163.0,67.37,67.41,67.28,67.31,79163.0
2024-03-22 12:30:00,67.31,67.47,67.31,67.36,93084.0,67.31,67.47,67.31,67.36,93084.0
2024-03-22 13:00:00,67.36,67.45,67.35,67.42,118207.0,67.36,67.45,67.35,67.42,118207.0
2024-03-22 13:30:00,67.42,67.78,67.41,67.73,253436.0,67.42,67.78,67.41,67.73,253436.0
2024-03-22 14:00:00,67.73,67.75,67.55,67.67,114030.0,67.73,67.75,67.55,67.67,114030.0
2024-03-22 14:30:00,67.67,67.68,67.58,67.64,94697.0,67.67,67.68,67.58,67.64,94697.0
2024-03-22 15:00:00,67.63,67.67,67.51,67.59,119243.0,67.63,67.67,67.51,67.59,119243.0
2024-03-22 15:30:00,67.59,67.87,67.55,67.62,821707.0,67.59,67.87,67.55,67.62,821707.0
2024-03-25 09:30:00,67.65,67.79,67.45,67.78,189087.0,67.65,67.79,67.45,67.78,189087.0
2024-03-25 10:00:00,67.77,67.85,67.61,67.64,160244.0,67.77,67.85,67.61,67.64,160244.0
2024-03-25 10:30:00,67.64,67.66,67.41,67.49,137368.0,67.64,67.66,67.41,67.49,137368.0
2024-03-25 11:00:00,67.49,67.6,67.4,67.57,207622.0,67.49,67.6,67.4,67.57,207622.0
2024-03-25 11:30:00,67.59,67.64,67.53,67.55,123462.0,67.59,67.64,67.53,67.55,123462.0
2024-03-25 12:00:00,67.54,67.68,67.51,67.67,109423.0,67.54,67.68,67.51,67.67,109423.0
2024-03-25 12:30:00,67.67,67.68,67.46,67.53,72774.0,67.67,67.68,67.46,67.53,72774.0
2024-03-25 13:00:00,67.53,67.53,67.42,67.5,79140.0,67.53,67.53,67.42,67.5,79140.0
2024-03-25 13:30:00,67.5,67.59,67.46,67.55,77405.0,67.5,67.59,67.46,67.55,77405.0
2024-03-25 14:00:00,67.55,67.55,67.45,67.45,66875.0,67.55,67.55,67.45,67.45,66875.0
2024-03-25 14:30:00,67.45,67.5,67.38,67.43,66249.0,67.45,67.5,67.38,67.43,66249.0
2024-03-25 15:00:00,67.43,67.47,67.41,67.44,79599.0,67.43,67.47,67.41,67.44,79599.0
2024-03-25 15:30:00,67.44,67.45,67.27,67.29,507323.0,67.44,67.45,67.27,67.29,507323.0
2024-03-26 09:30:00,67.37,67.82,67.37,67.8,287133.0,67.37,67.82,67.37,67.8,287133.0
2024-03-26 10:00:00,67.81,67.95,67.76,67.92,185332.0,67.81,67.95,67.76,67.92,185332.0
2024-03-26 10:30:00,67.91,67.92,67.71,67.73,162210.0,67.91,67.92,67.71,67.73,162210.0
2024-03-26 11:00:00,67.73,67.81,67.69,67.75,83577.0,67.73,67.81,67.69,67.75,83577.0
2024-03-26 11:30:00,67.74,67.87,67.67,67.84,76226.0,67.74,67.87,67.67,67.84,76226.0
2024-03-26 12:00:00,67.84,67.9,67.76,67.83,124781.0,67.84,67.9,67.76,67.83,124781.0
2024-03-26 12:30:00,67.82,67.82,67.67,67.78,78882.0,67.82,67.82,67.67,67.78,78882.0
2024-03-26 13:00:00,67.79,67.79,67.65,67.7,60907.0,67.79,67.79,67.65,67.7,60907.0
2024-03-26 13:30:00,67.7,67.79,67.65,67.78,138664.0,67.7,67.79,67.65,67.78,138664.0
2024-03-26 14:00:00,67.79,68.11,67.78,68.08,259675.0,67.79,68.11,67.78,68.08,259675.0
2024-03-26 14:30:00,68.07,68.13,67.97,68.06,272830.0,68.07,68.13,67.97,68.06,272830.0
2024-03-26 15:00:00,68.06,68.07,67.89,67.9,447046.0,68.06,68.07,67.89,67.9,447046.0
2024-03-26 15:30:00,67.9,67.98,67.75,67.95,755817.0,67.9,67.98,67.75,67.95,755817.0
2024-03-27 09:30:00,68.26,68.53,68.03,68.04,436032.0,68.26,68.53,68.03,68.04,436032.0
2024-03-27 10:00:00,68.04,68.17,67.9,68.01,205307.0,68.04,68.17,67.9,68.01,205307.0
2024-03-27 10:30:00,68.02,68.14,67.92,67.95,172870.0,68.02,68.14,67.92,67.95,172870.0
2024-03-27 11:00:00,67.95,68.11,67.91,68.0,105955.0,67.95,68.11,67.91,68.0,105955.0
2024-03-27 11:30:00,67.99,68.16,67.96,68.08,140811.0,67.99,68.16,67.96,68.08,140811.0
2024-03-27 12:00:00,68.07,68.19,68.04,68.12,121779.0,68.07,68.19,68.04,68.12,121779.0
2024-03-27 12:30:00,68.12,68.16,68.04,68.06,76839.0,68.12,68.16,68.04,68.06,76839.0
2024-03-27 13:00:00,68.07,68.24,68.05,68.23,145672.0,68.07,68.24,68.05,68.23,145672.0
2024-03-27 13:30:00,68.23,68.23,68.11,68.16,96183.0,68.23,68.23,68.11,68.16,96183.0
2024-03-27 14:00:00,68.16,68.34,68.15,68.32,146087.0,68.16,68.34,68.15,68.32,146087.0
2024-03-27 14:30:00,68.32,68.45,68.24,68.34,154317.0,68.32,68.45,68.24,68.34,154317.0
2024-03-27 15:00:00,68.34,68.39,68.26,68.37,159108.0,68.34,68.39,68.26,68.37,159108.0
2024-03-27 15:30:00,68.38,68.66,68.35,68.66,585522.0,68.38,68.66,68.35,68.66,585522.0
2024-03-28 09:30:00,68.72,68.8,68.33,68.48,186761.0,68.72,68.8,68.33,68.48,186761.0
2024-03-28 10:00:00,68.48,68.75,68.48,68.69,138036.0,68.48,68.75,68.48,68.69,138036.0
2024-03-28 10:30:00,68.68,68.72,68.59,68.61,135021.0,68.68,68.72,68.59,68.61,135021.0
2024-03-28 11:00:00,68.62,68.71,68.57,68.62,123607.0,68.62,68.71,68.57,68.62,123607.0
2024-03-28 11:30:00,68.62,68.72,68.53,68.71,124905.0,68.62,68.72,68.53,68.71,124905.0
2024-03-28 12:00:00,68.71,68.74,68.65,68.7,126556.0,68.71,68.74,68.65,68.7,126556.0
2024-03-28 12:30:00,68.7,68.71,68.49,68.52,154515.0,68.7,68.71,68.49,68.52,154515.0
2024-03-28 13:00:00,68.52,68.64,68.48,68.64,104091.0,68.52,68.64,68.48,68.64,104091.0
2024-03-28 13:30:00,68.64,68.66,68.55,68.59,83335.0,68.64,68.66,68.55,68.59,83335.0
2024-03-28 14:00:00,68.59,68.63,68.56,68.59,109942.0,68.59,68.63,68.56,68.59,109942.0
2024-03-28 14:30:00,68.59,68.81,68.53,68.78,169570.0,68.59,68.81,68.53,68.78,169570.0
2024-03-28 15:00:00,68.79,68.89,68.72,68.88,244924.0,68.79,68.89,68.72,68.88,244924.0
2024-03-28 15:30:00,68.88,68.92,68.49,68.49,1150085.0,68.88,68.92,68.49,68.49,1150085.0
2024-04-01 09:30:00,68.42,68.54,68.09,68.14,243579.0,68.42,68.54,68.09,68.14,243579.0
2024-04-01 10:00:00,68.14,68.41,68.11,68.34,140086.0,68.14,68.41,68.11,68.34,140086.0
2024-04-01 10:30:00,68.34,68.37,68.2,68.29,110002.0,68.34,68.37,68.2,68.29,110002.0
2024-04-01 11:00:00,68.31,68.33,68.2,68.26,97524.0,68.31,68.33,68.2,68.26,97524.0
2024-04-01 11:30:00,68.25,68.26,68.1,68.16,90232.0,68.25,68.26,68.1,68.16,90232.0
2024-04-01 12:00:00,68.17,68.21,67.99,68.07,125258.0,68.17,68.21,67.99,68.07,125258.0
2024-04-01 12:30:00,68.06,68.23,68.06,68.19,73511.0,68.06,68.23,68.06,68.19,73511.0
2024-04-01 13:00:00,68.18,68.19,67.98,68.09,80121.0,68.18,68.19,67.98,68.09,80121.0
2024-04-01 13:30:00,68.09,68.11,68.01,68.11,71198.0,68.09,68.11,68.01,68.11,71198.0
2024-04-01 14:00:00,68.11,68.11,68.02,68.08,115431.0,68.11,68.11,68.02,68.08,115431.0
2024-04-01 14:30:00,68.08,68.1,67.91,67.93,92423.0,68.08,68.1,67.91,67.93,92423.0
2024-04-01 15:00:00,67.92,68.01,67.9,68.0,127231.0,67.92,68.01,67.9,68.0,127231.0
2024-04-01 15:30:00,68.0,68.13,67.99,68.1,447025.0,68.0,68.13,67.99,68.1,447025.0
2024-04-02 09:30:00,67.69,67.92,67.4,67.59,328648.0,67.69,67.92,67.4,67.59,328648.0
2024-04-02 10:00:00,67.58,67.59,67.09,67.4,218139.0,67.58,67.59,67.09,67.4,218139.0
2024-04-02 10:30:00,67.4,67.64,67.35,67.35,775138.0,67.4,67.64,67.35,67.35,775138.0
2024-04-02 11:00:00,67.35,67.61,67.33,67.6,154255.0,67.35,67.61,67.33,67.6,154255.0
2024-04-02 11:30:00,67.6,67.7,67.57,67.69,119284.0,67.6,67.7,67.57,67.69,119284.0
2024-04-02 12:00:00,67.7,67.7,67.57,67.67,94688.0,67.7,67.7,67.57,67.67,94688.0
2024-04-02 12:30:00,67.67,67.72,67.48,67.52,183253.0,67.67,67.72,67.48,67.52,183253.0
2024-04-02 13:00:00,67.52,67.54,67.36,67.44,80932.0,67.52,67.54,67.36,67.44,80932.0
2024-04-02 13:30:00,67.43,67.51,67.42,67.48,62278.0,67.43,67.51,67.42,67.48,62278.0
2024-04-02 14:00:00,67.48,67.55,67.37,67.52,101967.0,67.48,67.55,67.37,67.52,101967.0
2024-04-02 14:30:00,67.52,67.56,67.37,67.4,133822.0,67.52,67.56,67.37,67.4,133822.0
2024-04-02 15:00:00,67.39,67.51,67.31,67.34,206578.0,67.39,67.51,67.31,67.34,206578.0
2024-04-02 15:30:00,67.35,67.47,67.3,67.46,497122.0,67.35,67.47,67.3,67.46,497122.0
2024-04-03 09:30:00,67.7,68.22,67.56,67.84,305102.0,67.7,68.22,67.56,67.84,305102.0
2024-04-03 10:00:00,67.86,68.32,67.84,68.05,518904.0,67.86,68.32,67.84,68.05,518904.0
2024-04-03 10:30:00,68.06,68.18,68.04,68.06,171576.0,68.06,68.18,68.04,68.06,171576.0
2024-04-03 11:00:00,68.05,68.31,68.04,68.21,238667.0,68.05,68.31,68.04,68.21,238667.0
2024-04-03 11:30:00,68.21,68.45,68.21,68.37,455352.0,68.21,68.45,68.21,68.37,455352.0
2024-04-03 12:00:00,68.37,68.57,68.35,68.45,398899.0,68.37,68.57,68.35,68.45,398899.0
2024-04-03 12:30:00,68.45,68.56,68.34,68.39,329064.0,68.45,68.56,68.34,68.39,329064.0
2024-04-03 13:00:00,68.39,68.49,68.34,68.38,219822.0,68.39,68.49,68.34,68.38,219822.0
2024-04-03 13:30:00,68.37,68.4,68.24,68.28,404371.0,68.37,68.4,68.24,68.28,404371.0
2024-04-03 14:00:00,68.28,68.32,68.12,68.15,224090.0,68.28,68.32,68.12,68.15,224090.0
2024-04-03 14:30:00,68.15,68.19,67.99,68.11,339046.0,68.15,68.19,67.99,68.11,339046.0
2024-04-03 15:00:00,68.12,68.3,68.07,68.15,304372.0,68.12,68.3,68.07,68.15,304372.0
2024-04-03 15:30:00,68.15,68.3,68.07,68.15,790344.0,68.15,68.3,68.07,68.15,790344.0
2024-04-04 09:30:00,68.7,69.2,68.59,68.82,591685.0,68.7,69.2,68.59,68.82,591685.0
2024-04-04 10:00:00,68.8,68.91,68.61,68.9,351915.0,68.8,68.91,68.61,68.9,351915.0
2024-04-04 10:30:00,68.91,68.96,68.67,68.72,328168.0,68.91,68.96,68.67,68.72,328168.0
2024-04-04 11:00:00,68.72,68.77,68.61,68.67,202817.0,68.72,68.77,68.61,68.67,202817.0
2024-04-04 11:30:00,68.67,68.77,68.61,68.76,343566.0,68.67,68.77,68.61,68.76,343566.0
2024-04-04 12:00:00,68.76,68.86,68.65,68.82,84445.0,68.76,68.86,68.65,68.82,84445.0
2024-04-04 12:30:00,68.82,68.89,68.7,68.75,133198.0,68.82,68.89,68.7,68.75,133198.0
2024-04-04 13:00:00,68.74,68.83,68.71,68.81,158122.0,68.74,68.83,68.71,68.81,158122.0
2024-04-04 13:30:00,68.8,68.8,68.59,68.63,166408.0,68.8,68.8,68.59,68.63,166408.0
2024-04-04 14:00:00,68.63,68.63,68.28,68.28,208024.0,68.63,68.63,68.28,68.28,208024.0
2024-04-04 14:30:00,68.28,68.28,67.99,68.04,230851.0,68.28,68.28,67.99,68.04,230851.0
2024-04-04 15:00:00,68.04,68.1,67.9,67.91,242271.0,68.04,68.1,67.9,67.91,242271.0
2024-04-04 15:30:00,67.91,67.96,67.68,67.75,827202.0,67.91,67.96,67.68,67.75,827202.0
2024-04-05 09:30:00,67.98,68.49,67.83,68.39,308620.0,67.98,68.49,67.83,68.39,308620.0
2024-04-05 10:00:00,68.38,68.45,68.11,68.18,148197.0,68.38,68.45,68.11,68.18,148197.0
2024-04-05 10:30:00,68.2,68.42,68.14,68.39,94169.0,68.2,68.42,68.14,68.39,94169.0
2024-04-05 11:00:00,68.39,68.74,68.22,68.74,999474.0,68.39,68.74,68.22,68.74,999474.0
2024-04-05 11:30:00,68.74,68.74,68.63,68.64,103474.0,68.74,68.74,68.63,68.64,103474.0
2024-04-05 12:00:00,68.64,68.69,68.56,68.66,106900.0,68.64,68.69,68.56,68.66,106900.0
2024-04-05 12:30:00,68.67,68.67,68.47,68.62,139909.0,68.67,68.67,68.47,68.62,139909.0
2024-04-05 13:00:00,68.62,68.62,68.43,68.52,206512.0,68.62,68.62,68.43,68.52,206512.0
2024-04-05 13:30:00,68.53,68.56,68.44,68.55,276771.0,68.53,68.56,68.44,68.55,276771.0
2024-04-05 14:00:00,68.55,68.79,68.46,68.6,181006.0,68.55,68.79,68.46,68.6,181006.0
2024-04-05 14:30:00,68.61,68.73,68.56,68.66,334265.0,68.61,68.73,68.56,68.66,334265.0
2024-04-05 15:00:00,68.65,68.67,68.57,68.61,127366.0,68.65,68.67,68.57,68.61,127366.0
2024-04-05 15:30:00,68.59,68.74,68.55,68.57,585588.0,68.59,68.74,68.55,68.57,585588.0
2024-04-08 09:30:00,68.52,68.64,68.03,68.29,268566.0,68.52,68.64,68.03,68.29,268566.0
2024-04-08 10:00:00,68.29,68.61,68.24,68.6,232544.0,68.29,68.61,68.24,68.6,232544.0
2024-04-08 10:30:00,68.61,68.79,68.61,68.78,269194.0,68.61,68.79,68.61,68.78,269194.0
2024-04-08 11:00:00,68.78,68.8,68.52,68.55,277951.0,68.78,68.8,68.52,68.55,277951.0
2024-04-08 11:30:00,68.54,68.61,68.39,68.5,220330.0,68.54,68.61,68.39,68.5,220330.0
2024-04-08 12:00:00,68.49,68.58,68.44,68.53,140133.0,68.49,68.58,68.44,68.53,140133.0
2024-04-08 12:30:00,68.52,68.56,68.41,68.53,103444.0,68.52,68.56,68.41,68.53,103444.0
2024-04-08 13:00:00,68.53,68.64,68.49,68.64,86419.0,68.53,68.64,68.49,68.64,86419.0
2024-04-08 13:30:00,68.65,68.67,68.55,68.66,152722.0,68.65,68.67,68.55,68.66,152722.0
2024-04-08 14:00:00,68.66,68.74,68.62,68.66,154418.0,68.66,68.74,68.62,68.66,154418.0
2024-04-08 14:30:00,68.66,68.71,68.64,68.67,92530.0,68.66,68.71,68.64,68.67,92530.0
2024-04-08 15:00:00,68.67,68.72,68.62,68.69,125473.0,68.67,68.72,68.62,68.69,125473.0
2024-04-08 15:30:00,68.69,68.75,68.59,68.72,627270.0,68.69,68.75,68.59,68.72,627270.0
2024-04-09 09:30:00,68.94,68.94,68.39,68.42,296354.0,68.94,68.94,68.39,68.42,296354.0
2024-04-09 10:00:00,68.42,68.49,68.35,68.38,142735.0,68.42,68.49,68.35,68.38,142735.0
2024-04-09 10:30:00,68.39,68.39,67.95,68.27,172865.0,68.39,68.39,67.95,68.27,172865.0
2024-04-09 11:00:00,68.27,68.36,68.15,68.25,135200.0,68.27,68.36,68.15,68.25,135200.0
2024-04-09 11:30:00,68.25,68.56,68.25,68.53,242461.0,68.25,68.56,68.25,68.53,242461.0
2024-04-09 12:00:00,68.53,68.56,68.33,68.38,263267.0,68.53,68.56,68.33,68.38,263267.0
2024-04-09 12:30:00,68.39,68.63,68.38,68.55,121215.0,68.39,68.63,68.38,68.55,121215.0
2024-04-09 13:00:00,68.55,68.67,68.43,68.47,83805.0,68.55,68.67,68.43,68.47,83805.0
2024-04-09 13:30:00,68.47,68.49,68.37,68.44,143626.0,68.47,68.49,68.37,68.44,143626.0
2024-04-09 14:00:00,68.44,68.49,68.22,68.23,218456.0,68.44,68.49,68.22,68.23,218456.0
2024-04-09 14:30:00,68.23,68.25,68.06,68.06,269080.0,68.23,68.25,68.06,68.06,269080.0
2024-04-09 15:00:00,68.06,68.37,68.03,68.35,430619.0,68.06,68.37,68.03,68.35,430619.0
2024-04-09 15:30:00,68.36,68.69,68.28,68.66,978193.0,68.36,68.69,68.28,68.66,978193.0
2024-04-10 09:30:00,68.02,68.66,68.0,68.43,406224.0,68.02,68.66,68.0,68.43,406224.0
2024-04-10 10:00:00,68.41,68.64,68.36,68.57,219914.0,68.41,68.64,68.36,68.57,219914.0
2024-04-10 10:30:00,68.56,68.8,68.47,68.58,301543.0,68.56,68.8,68.47,68.58,301543.0
2024-04-10 11:00:00,68.59,68.59,68.3,68.44,163052.0,68.59,68.59,68.3,68.44,163052.0
2024-04-10 11:30:00,68.45,68.45,68.17,68.25,130331.0,68.45,68.45,68.17,68.25,130331.0
2024-04-10 12:00:00,68.26,68.35,68.14,68.23,83915.0,68.26,68.35,68.14,68.23,83915.0
2024-04-10 12:30:00,68.23,68.34,68.23,68.3,77851.0,68.23,68.34,68.23,68.3,77851.0
2024-04-10 13:00:00,68.3,68.37,67.94,68.27,255439.0,68.3,68.37,67.94,68.27,255439.0
2024-04-10 13:30:00,68.27,68.48,68.06,68.36,223926.0,68.27,68.48,68.06,68.36,223926.0
2024-04-10 14:00:00,68.36,68.64,68.32,68.46,172031.0,68.36,68.64,68.32,68.46,172031.0
2024-04-10 14:30:00,68.47,68.53,68.33,68.34,119946.0,68.47,68.53,68.33,68.34,119946.0
2024-04-10 15:00:00,68.34,68.62,68.29,68.55,176502.0,68.34,68.62,68.29,68.55,176502.0
2024-04-10 15:30:00,68.54,68.77,68.5,68.64,1200520.0,68.54,68.77,68.5,68.64,1200520.0
2024-04-11 09:30:00,68.93,69.12,68.75,69.02,475842.0,68.93,69.12,68.75,69.02,475842.0
2024-04-11 10:00:00,69.03,69.04,68.69,68.81,640279.0,69.03,69.04,68.69,68.81,640279.0
2024-04-11 10:30:00,68.82,68.82,68.53,68.74,305949.0,68.82,68.82,68.53,68.74,305949.0
2024-04-11 11:00:00,68.75,68.86,68.67,68.73,330674.0,68.75,68.86,68.67,68.73,330674.0
2024-04-11 11:30:00,68.73,68.91,68.7,68.9,245552.0,68.73,68.91,68.7,68.9,245552.0
2024-04-11 12:00:00,68.91,69.01,68.84,68.91,341969.0,68.91,69.01,68.84,68.91,341969.0
2024-04-11 12:30:00,68.91,68.91,68.79,68.88,175895.0,68.91,68.91,68.79,68.88,175895.0
2024-04-11 13:00:00,68.88,69.03,68.8,68.98,153374.0,68.88,69.03,68.8,68.98,153374.0
2024-04-11 13:30:00,68.99,69.05,68.88,69.01,178908.0,68.99,69.05,68.88,69.01,178908.0
2024-04-11 14:00:00,69.02,69.21,69.02,69.11,147192.0,69.02,69.21,69.02,69.11,147192.0
2024-04-11 14:30:00,69.12,69.2,69.08,69.13,236433.0,69.12,69.2,69.08,69.13,236433.0
2024-04-11 15:00:00,69.13,69.17,69.08,69.13,347976.0,69.13,69.17,69.08,69.13,347976.0
2024-04-11 15:30:00,69.12,69.15,68.82,68.82,982261.0,69.12,69.15,68.82,68.82,982261.0
2024-04-12 09:30:00,68.27,68.46,67.92,68.46,465285.0,68.27,68.46,67.92,68.46,465285.0
2024-04-12 10:00:00,68.44,68.52,68.25,68.44,248412.0,68.44,68.52,68.25,68.44,248412.0
2024-04-12 10:30:00,68.43,68.44,68.18,68.34,233845.0,68.43,68.44,68.18,68.34,233845.0
2024-04-12 11:00:00,68.33,68.52,68.32,68.48,243065.0,68.33,68.52,68.32,68.48,243065.0
2024-04-12 11:30:00,68.49,68.53,68.3,68.31,152135.0,68.49,68.53,68.3,68.31,152135.0
2024-04-12 12:00:00,68.31,68.32,68.11,68.13,106271.0,68.31,68.32,68.11,68.13,106271.0
2024-04-12 12:30:00,68.14,68.15,67.96,68.0,136429.0,68.14,68.15,67.96,68.0,136429.0
2024-04-12 13:00:00,67.99,68.06,67.92,67.95,109555.0,67.99,68.06,67.92,67.95,109555.0
2024-04-12 13:30:00,67.94,68.13,67.86,68.03,127870.0,67.94,68.13,67.86,68.03,127870.0
2024-04-12 14:00:00,68.03,68.09,67.92,67.98,149518.0,68.03,68.09,67.92,67.98,149518.0
2024-04-12 14:30:00,67.98,67.99,67.79,67.81,164896.0,67.98,67.99,67.79,67.81,164896.0
2024-04-12 15:00:00,67.8,67.9,67.76,67.83,180815.0,67.8,67.9,67.76,67.83,180815.0
2024-04-12 15:30:00,67.83,68.1,67.8,68.07,571569.0,67.83,68.1,67.8,68.07,571569.0
2024-04-15 09:30:00,68.73,68.96,68.55,68.85,314056.0,68.73,68.96,68.55,68.85,314056.0
2024-04-15 10:00:00,68.84,68.85,68.43,68.46,301266.0,68.84,68.85,68.43,68.46,301266.0
2024-04-15 10:30:00,68.47,68.53,68.17,68.25,216921.0,68.47,68.53,68.17,68.25,216921.0
2024-04-15 11:00:00,68.26,68.42,68.23,68.41,159139.0,68.26,68.42,68.23,68.41,159139.0
2024-04-15 11:30:00,68.41,68.5,68.34,68.45,172881.0,68.41,68.5,68.34,68.45,172881.0
2024-04-15 12:00:00,68.45,68.55,68.31,68.39,209876.0,68.45,68.55,68.31,68.39,209876.0
2024-04-15 12:30:00,68.39,68.45,68.18,68.22,164614.0,68.39,68.45,68.18,68.22,164614.0
2024-04-15 13:00:00,68.22,68.23,67.9,67.92,181567.0,68.22,68.23,67.9,67.92,181567.0
2024-04-15 13:30:00,67.91,67.95,67.72,67.85,294824.0,67.91,67.95,67.72,67.85,294824.0
2024-04-15 14:00:00,67.84,67.87,67.6,67.72,196674.0,67.84,67.87,67.6,67.72,196674.0
2024-04-15 14:30:00,67.7,67.8,67.54,67.59,400652.0,67.7,67.8,67.54,67.59,400652.0
2024-04-15 15:00:00,67.59,67.63,67.44,67.53,473288.0,67.59,67.63,67.44,67.53,473288.0
2024-04-15 15:30:00,67.53,67.66,67.4,67.43,1090970.0,67.53,67.66,67.4,67.43,1090970.0
2024-04-16 09:30:00,67.71,67.98,67.37,67.59,446135.0,67.71,67.98,67.37,67.59,446135.0
2024-04-16 10:00:00,67.56,67.92,67.53,67.77,307192.0,67.56,67.92,67.53,67.77,307192.0
2024-04-16 10:30:00,67.76,67.87,67.67,67.86,252181.0,67.76,67.87,67.67,67.86,252181.0
2024-04-16 11:00:00,67.87,68.18,67.82,68.1,239869.0,67.87,68.18,67.82,68.1,239869.0
2024-04-16 11:30:00,68.09,68.36,68.0,68.27,172970.0,68.09,68.36,68.0,68.27,172970.0
2024-04-16 12:00:00,68.27,68.43,68.17,68.4,174644.0,68.27,68.43,68.17,68.4,174644.0
2024-04-16 12:30:00,68.41,68.47,68.34,68.42,212704.0,68.41,68.47,68.34,68.42,212704.0
2024-04-16 13:00:00,68.42,68.55,68.28,68.48,201985.0,68.42,68.55,68.28,68.48,201985.0
2024-04-16 13:30:00,68.48,68.59,68.25,68.41,324696.0,68.48,68.59,68.25,68.41,324696.0
2024-04-16 14:00:00,68.4,68.66,68.16,68.29,297592.0,68.4,68.66,68.16,68.29,297592.0
2024-04-16 14:30:00,68.28,68.64,68.26,68.64,410184.0,68.28,68.64,68.26,68.64,410184.0
2024-04-16 15:00:00,68.64,68.67,68.53,68.63,316670.0,68.64,68.67,68.53,68.63,316670.0
2024-04-16 15:30:00,68.62,68.62,68.1,68.1,882446.0,68.62,68.62,68.1,68.1,882446.0
2024-04-17 09:30:00,68.17,68.33,67.45,67.72,458886.0,68.17,68.33,67.45,67.72,458886.0
2024-04-17 10:00:00,67.72,68.05,67.64,67.75,303618.0,67.72,68.05,67.64,67.75,303618.0
2024-04-17 10:30:00,67.74,67.76,67.52,67.62,309246.0,67.74,67.76,67.52,67.62,309246.0
2024-04-17 11:00:00,67.62,67.86,67.61,67.73,153420.0,67.62,67.86,67.61,67.73,153420.0
2024-04-17 11:30:00,67.72,67.79,67.57,67.59,193433.0,67.72,67.79,67.57,67.59,193433.0
2024-04-17 12:00:00,67.59,67.76,67.57,67.59,278066.0,67.59,67.76,67.57,67.59,278066.0
2024-04-17 12:30:00,67.59,67.73,67.56,67.7,231829.0,67.59,67.73,67.56,67.7,231829.0
2024-04-17 13:00:00,67.7,67.85,67.67,67.81,175511.0,67.7,67.85,67.67,67.81,175511.0
2024-04-17 13:30:00,67.81,67.97,67.72,67.97,439166.0,67.81,67.97,67.72,67.97,439166.0
2024-04-17 14:00:00,67.97,68.04,67.89,67.92,254276.0,67.97,68.04,67.89,67.92,254276.0
2024-04-17 14:30:00,67.93,68.18,67.86,67.91,233413.0,67.93,68.18,67.86,67.91,233413.0
2024-04-17 15:00:00,67.9,67.95,67.81,67.89,336444.0,67.9,67.95,67.81,67.89,336444.0
2024-04-17 15:30:00,67.9,68.06,67.88,67.95,846164.0,67.9,68.06,67.88,67.95,846164.0
2024-04-18 09:30:00,68.05,68.2,67.4,67.71,334109.0,68.05,68.2,67.4,67.71,334109.0
2024-04-18 10:00:00,67.7,67.93,67.63,67.88,270179.0,67.7,67.93,67.63,67.88,270179.0
2024-04-18 10:30:00,67.88,68.05,67.76,67.78,373847.0,67.88,68.05,67.76,67.78,373847.0
2024-04-18 11:00:00,67.78,68.01,67.78,67.87,228442.0,67.78,68.01,67.78,67.87,228442.0
2024-04-18 11:30:00,67.88,67.88,67.75,67.76,154775.0,67.88,67.88,67.75,67.76,154775.0
2024-04-18 12:00:00,67.77,67.85,67.72,67.81,157232.0,67.77,67.85,67.72,67.81,157232.0
2024-04-18 12:30:00,67.82,67.84,67.63,67.67,187884.0,67.82,67.84,67.63,67.67,187884.0
2024-04-18 13:00:00,67.67,67.73,67.46,67.6,163545.0,67.67,67.73,67.46,67.6,163545.0
2024-04-18 13:30:00,67.59,67.6,67.4,67.52,181375.0,67.59,67.6,67.4,67.52,181375.0
2024-04-18 14:00:00,67.51,67.65,67.46,67.53,189195.0,67.51,67.65,67.46,67.53,189195.0
2024-04-18 14:30:00,67.53,67.55,67.27,67.28,821387.0,67.53,67.55,67.27,67.28,821387.0
2024-04-18 15:00:00,67.27,67.43,67.21,67.34,326680.0,67.27,67.43,67.21,67.34,326680.0
2024-04-18 15:30:00,67.34,67.47,67.31,67.41,765963.0,67.34,67.47,67.31,67.41,765963.0
2024-04-19 09:30:00,67.84,68.08,67.62,67.89,805804.0,67.84,68.08,67.62,67.89,805804.0
2024-04-19 10:00:00,67.88,68.03,67.57,67.66,734877.0,67.88,68.03,67.57,67.66,734877.0
2024-04-19 10:30:00,67.66,67.71,67.44,67.48,199384.0,67.66,67.71,67.44,67.48,199384.0
2024-04-19 11:00:00,67.46,67.46,67.24,67.3,191545.0,67.46,67.46,67.24,67.3,191545.0
2024-04-19 11:30:00,67.29,67.32,67.08,67.2,402867.0,67.29,67.32,67.08,67.2,402867.0
2024-04-19 12:00:00,67.19,67.21,66.9,67.06,331312.0,67.19,67.21,66.9,67.06,331312.0
2024-04-19 12:30:00,67.06,67.3,67.03,67.23,250314.0,67.06,67.3,67.03,67.23,250314.0
2024-04-19 13:00:00,67.22,67.39,67.21,67.23,166300.0,67.22,67.39,67.21,67.23,166300.0
2024-04-19 13:30:00,67.24,67.54,67.18,67.42,182687.0,67.24,67.54,67.18,67.42,182687.0
2024-04-19 14:00:00,67.42,67.46,67.26,67.3,232074.0,67.42,67.46,67.26,67.3,232074.0
2024-04-19 14:30:00,67.29,67.39,67.1,67.36,219503.0,67.29,67.39,67.1,67.36,219503.0
2024-04-19 15:00:00,67.35,67.41,67.25,67.33,286354.0,67.35,67.41,67.25,67.33,286354.0
2024-04-19 15:30:00,67.32,67.46,67.29,67.32,745978.0,67.32,67.46,67.29,67.32,745978.0
2024-04-22 09:30:00,67.63,67.67,66.8,67.03,606165.0,67.63,67.67,66.8,67.03,606165.0
2024-04-22 10:00:00,67.03,67.67,67.03,67.63,505333.0,67.03,67.67,67.03,67.63,505333.0
2024-04-22 10:30:00,67.62,67.71,67.51,67.65,373187.0,67.62,67.71,67.51,67.65,373187.0
2024-04-22 11:00:00,67.64,67.91,67.6,67.74,572304.0,67.64,67.91,67.6,67.74,572304.0
2024-04-22 11:30:00,67.75,67.95,67.75,67.88,336252.0,67.75,67.95,67.75,67.88,336252.0
2024-04-22 12:00:00,67.89,67.98,67.8,67.86,196258.0,67.89,67.98,67.8,67.86,196258.0
2024-04-22 12:30:00,67.86,67.89,67.77,67.86,240179.0,67.86,67.89,67.77,67.86,240179.0
2024-04-22 13:00:00,67.86,68.29,67.83,68.28,371584.0,67.86,68.29,67.83,68.28,371584.0
2024-04-22 13:30:00,68.29,68.59,68.27,68.58,338209.0,68.29,68.59,68.27,68.58,338209.0
2024-04-22 14:00:00,68.58,68.61,68.46,68.52,244265.0,68.58,68.61,68.46,68.52,244265.0
2024-04-22 14:30:00,68.52,68.59,68.35,68.36,248078.0,68.52,68.59,68.35,68.36,248078.0
2024-04-22 15:00:00,68.36,68.36,68.23,68.28,304860.0,68.36,68.36,68.23,68.28,304860.0
2024-04-22 15:30:00,68.28,68.3,67.94,68.02,985219.0,68.28,68.3,67.94,68.02,985219.0
2024-04-23 09:30:00,68.32,68.53,67.8,68.41,508457.0,68.32,68.53,67.8,68.41,508457.0
2024-04-23 10:00:00,68.41,68.62,68.3,68.42,633878.0,68.41,68.62,68.3,68.42,633878.0
2024-04-23 10:30:00,68.42,68.7,68.38,68.67,361853.0,68.42,68.7,68.38,68.67,361853.0
2024-04-23 11:00:00,68.67,68.69,68.48,68.59,394325.0,68.67,68.69,68.48,68.59,394325.0
2024-04-23 11:30:00,68.58,68.63,68.4,68.48,247152.0,68.58,68.63,68.4,68.48,247152.0
2024-04-23 12:00:00,68.48,68.64,68.41,68.63,574538.0,68.48,68.64,68.41,68.63,574538.0
2024-04-23 12:30:00,68.62,68.84,68.55,68.67,460228.0,68.62,68.84,68.55,68.67,460228.0
2024-04-23 13:00:00,68.67,68.77,68.52,68.68,407349.0,68.67,68.77,68.52,68.68,407349.0
2024-04-23 13:30:00,68.69,68.96,68.66,68.8,295614.0,68.69,68.96,68.66,68.8,295614.0
2024-04-23 14:00:00,68.8,68.84,68.66,68.83,424202.0,68.8,68.84,68.66,68.83,424202.0
2024-04-23 14:30:00,68.83,68.83,68.68,68.73,427853.0,68.83,68.83,68.68,68.73,427853.0
2024-04-23 15:00:00,68.72,68.84,68.67,68.81,541211.0,68.72,68.84,68.67,68.81,541211.0
2024-04-23 15:30:00,68.8,69.0,68.74,69.0,1155995.0,68.8,69.0,68.74,69.0,1155995.0
2024-04-24 09:30:00,73.14,74.39,72.55,73.45,2231014.0,73.14,74.39,72.55,73.45,2231014.0
2024-04-24 10:00:00,73.47,73.97,73.45,73.85,519582.0,73.47,73.97,73.45,73.85,519582.0
2024-04-24 10:30:00,73.83,73.83,73.21,73.55,645903.0,73.83,73.83,73.21,73.55,645903.0
2024-04-24 11:00:00,73.56,73.56,73.1,73.51,508119.0,73.56,73.56,73.1,73.51,508119.0
2024-04-24 11:30:00,73.52,73.61,73.41,73.48,423863.0,73.52,73.61,73.41,73.48,423863.0
2024-04-24 12:00:00,73.48,73.52,73.1,73.3,561954.0,73.48,73.52,73.1,73.3,561954.0
2024-04-24 12:30:00,73.3,73.36,73.05,73.13,369435.0,73.3,73.36,73.05,73.13,369435.0
2024-04-24 13:00:00,73.12,73.33,73.11,73.25,553730.0,73.12,73.33,73.11,73.25,553730.0
2024-04-24 13:30:00,73.25,73.59,73.22,73.42,428252.0,73.25,73.59,73.22,73.42,428252.0
2024-04-24 14:00:00,73.42,73.54,73.19,73.25,523480.0,73.42,73.54,73.19,73.25,523480.0
2024-04-24 14:30:00,73.25,73.32,73.0,73.03,551433.0,73.25,73.32,73.0,73.03,551433.0
2024-04-24 15:00:00,73.01,73.13,72.7,72.93,924257.0,73.01,73.13,72.7,72.93,924257.0
2024-04-24 15:30:00,72.94,73.1,72.79,72.91,1578288.0,72.94,73.1,72.79,72.91,1578288.0
2024-04-25 09:30:00,73.13,73.58,72.91,73.5,749589.0,73.13,73.58,72.91,73.5,749589.0
2024-04-25 10:00:00,73.49,73.64,73.06,73.23,403926.0,73.49,73.64,73.06,73.23,403926.0
2024-04-25 10:30:00,73.23,73.34,73.07,73.26,458665.0,73.23,73.34,73.07,73.26,458665.0
2024-04-25 11:00:00,73.26,73.34,73.12,73.28,288391.0,73.26,73.34,73.12,73.28,288391.0
2024-04-25 11:30:00,73.28,73.33,73.1,73.26,220081.0,73.28,73.33,73.1,73.26,220081.0
2024-04-25 12:00:00,73.26,73.3,72.99,73.27,228400.0,73.26,73.3,72.99,73.27,228400.0
2024-04-25 12:30:00,73.26,73.31,73.15,73.23,345684.0,73.26,73.31,73.15,73.23,345684.0
2024-04-25 13:00:00,73.23,73.33,73.16,73.25,274460.0,73.23,73.33,73.16,73.25,274460.0
2024-04-25 13:30:00,73.24,73.38,73.09,73.32,295992.0,73.24,73.38,73.09,73.32,295992.0
2024-04-25 14:00:00,73.33,73.53,73.31,73.39,332312.0,73.33,73.53,73.31,73.39,332312.0
2024-04-25 14:30:00,73.39,73.46,73.19,73.25,644263.0,73.39,73.46,73.19,73.25,644263.0
2024-04-25 15:00:00,73.25,73.37,73.14,73.3,590794.0,73.25,73.37,73.14,73.3,590794.0
2024-04-25 15:30:00,73.29,73.37,73.15,73.29,1287508.0,73.29,73.37,73.15,73.29,1287508.0
2024-04-26 09:30:00,72.88,73.43,72.64,73.12,508172.0,72.88,73.43,72.64,73.12,508172.0
2024-04-26 10:00:00,73.13,73.61,73.09,73.52,320971.0,73.13,73.61,73.09,73.52,320971.0
2024-04-26 10:30:00,73.53,73.62,73.24,73.33,307323.0,73.53,73.62,73.24,73.33,307323.0
2024-04-26 11:00:00,73.34,73.4,73.1,73.23,379530.0,73.34,73.4,73.1,73.23,379530.0
2024-04-26 11:30:00,73.23,73.39,73.14,73.17,467617.0,73.23,73.39,73.14,73.17,467617.0
2024-04-26 12:00:00,73.17,73.26,72.95,73.23,1097646.0,73.17,73.26,72.95,73.23,1097646.0
2024-04-26 12:30:00,73.23,73.48,73.21,73.4,229143.0,73.23,73.48,73.21,73.4,229143.0
2024-04-26 13:00:00,73.39,73.4,73.26,73.35,355809.0,73.39,73.4,73.26,73.35,355809.0
2024-04-26 13:30:00,73.34,73.45,73.32,73.42,575435.0,73.34,73.45,73.32,73.42,575435.0
2024-04-26 14:00:00,73.44,73.46,73.31,73.34,245628.0,73.44,73.46,73.31,73.34,245628.0
2024-04-26 14:30:00,73.35,73.46,73.23,73.44,439176.0,73.35,73.46,73.23,73.44,439176.0
2024-04-26 15:00:00,73.44,73.45,73.31,73.31,283795.0,73.44,73.45,73.31,73.31,283795.0
2024-04-26 15:30:00,73.31,73.32,73.1,73.15,1213966.0,73.31,73.32,73.1,73.15,1213966.0
2024-04-29 09:30:00,73.08,73.13,72.6,72.62,257796.0,73.08,73.13,72.6,72.62,257796.0
2024-04-29 10:00:00,72.62,73.02,72.61,72.81,490602.0,72.62,73.02,72.61,72.81,490602.0
2024-04-29 10:30:00,72.81,72.88,72.54,72.76,321821.0,72.81,72.88,72.54,72.76,321821.0
2024-04-29 11:00:00,72.76,72.76,72.38,72.39,577126.0,72.76,72.76,72.38,72.39,577126.0
2024-04-29 11:30:00,72.39,72.54,72.34,72.46,444620.0,72.39,72.54,72.34,72.46,444620.0
2024-04-29 12:00:00,72.46,72.7,72.38,72.64,640422.0,72.46,72.7,72.38,72.64,640422.0
2024-04-29 12:30:00,72.64,72.67,72.54,72.58,304524.0,72.64,72.67,72.54,72.58,304524.0
2024-04-29 13:00:00,72.58,72.62,72.55,72.57,158465.0,72.58,72.62,72.55,72.57,158465.0
2024-04-29 13:30:00,72.56,72.58,72.2,72.22,460380.0,72.56,72.58,72.2,72.22,460380.0
2024-04-29 14:00:00,72.23,72.27,71.99,72.01,573057.0,72.23,72.27,71.99,72.01,573057.0
2024-04-29 14:30:00,72.01,72.09,71.88,72.05,576021.0,72.01,72.09,71.88,72.05,576021.0
2024-04-29 15:00:00,72.04,72.25,71.75,72.2,1085110.0,72.04,72.25,71.75,72.2,1085110.0
2024-04-29 15:30:00,72.2,72.48,72.2,72.48,1160341.0,72.2,72.48,72.2,72.48,1160341.0
2024-04-30 09:30:00,72.34,72.79,72.18,72.76,605742.0,72.34,72.79,72.18,72.76,605742.0
2024-04-30 10:00:00,72.72,72.72,72.22,72.36,297511.0,72.72,72.72,72.22,72.36,297511.0
2024-04-30 10:30:00,72.36,72.37,72.19,72.26,360113.0,72.36,72.37,72.19,72.26,360113.0
2024-04-30 11:00:00,72.26,72.26,71.79,71.91,372509.0,72.26,72.26,71.79,71.91,372509.0
2024-04-30 11:30:00,71.91,72.0,71.74,71.89,247360.0,71.91,72.0,71.74,71.89,247360.0
2024-04-30 12:00:00,71.88,71.98,71.84,71.94,300209.0,71.88,71.98,71.84,71.94,300209.0
2024-04-30 12:30:00,71.94,71.98,71.8,71.92,193997.0,71.94,71.98,71.8,71.92,193997.0
2024-04-30 13:00:00,71.91,71.93,71.76,71.84,399278.0,71.91,71.93,71.76,71.84,399278.0
2024-04-30 13:30:00,71.84,71.94,71.79,71.89,642974.0,71.84,71.94,71.79,71.89,642974.0
2024-04-30 14:00:00,71.89,71.96,71.82,71.86,182521.0,71.89,71.96,71.82,71.86,182521.0
2024-04-30 14:30:00,71.86,71.99,71.73,71.84,166345.0,71.86,71.99,71.73,71.84,166345.0
2024-04-30 15:00:00,71.84,72.01,71.82,72.0,275078.0,71.84,72.01,71.82,72.0,275078.0
2024-04-30 15:30:00,72.0,72.01,71.79,71.87,1219042.0,72.0,72.01,71.79,71.87,1219042.0
2024-05-01 09:30:00,71.61,71.84,71.14,71.21,463382.0,71.61,71.84,71.14,71.21,463382.0
2024-05-01 10:00:00,71.21,71.58,71.17,71.53,381807.0,71.21,71.58,71.17,71.53,381807.0
2024-05-01 10:30:00,71.54,71.84,71.53,71.84,233558.0,71.54,71.84,71.53,71.84,233558.0
2024-05-01 11:00:00,71.84,72.08,71.79,72.02,240597.0,71.84,72.08,71.79,72.02,240597.0
2024-05-01 11:30:00,72.02,72.24,72.02,72.07,167376.0,72.02,72.24,72.02,72.07,167376.0
2024-05-01 12:00:00,72.06,72.15,72.03,72.13,132432.0,72.06,72.15,72.03,72.13,132432.0
2024-05-01 12:30:00,72.12,72.14,71.95,72.08,183253.0,72.12,72.14,71.95,72.08,183253.0
2024-05-01 13:00:00,72.08,72.25,72.0,72.22,123575.0,72.08,72.25,72.0,72.22,123575.0
2024-05-01 13:30:00,72.23,72.29,72.14,72.22,88135.0,72.23,72.29,72.14,72.22,88135.0
2024-05-01 14:00:00,72.23,72.49,72.2,72.48,141814.0,72.23,72.49,72.2,72.48,141814.0
2024-05-01 14:30:00,72.48,72.99,72.33,72.9,344120.0,72.48,72.99,72.33,72.9,344120.0
2024-05-01 15:00:00,72.91,72.99,72.58,72.64,293637.0,72.91,72.99,72.58,72.64,293637.0
2024-05-01 15:30:00,72.65,72.65,72.19,72.19,612406.0,72.65,72.65,72.19,72.19,612406.0
2024-05-02 09:30:00,72.47,72.56,71.25,71.38,545608.0,72.47,72.56,71.25,71.38,545608.0
2024-05-02 10:00:00,71.37,71.58,70.97,71.53,458755.0,71.37,71.58,70.97,71.53,458755.0
2024-05-02 10:30:00,71.54,71.6,71.36,71.48,389680.0,71.54,71.6,71.36,71.48,389680.0
2024-05-02 11:00:00,71.47,71.6,71.36,71.42,265236.0,71.47,71.6,71.36,71.42,265236.0
2024-05-02 11:30:00,71.42,71.56,71.28,71.48,302445.0,71.42,71.56,71.28,71.48,302445.0
2024-05-02 12:00:00,71.47,71.49,71.22,71.26,205319.0,71.47,71.49,71.22,71.26,205319.0
2024-05-02 12:30:00,71.27,71.32,71.21,71.3,176469.0,71.27,71.32,71.21,71.3,176469.0
2024-05-02 13:00:00,71.3,71.63,71.26,71.59,216338.0,71.3,71.63,71.26,71.59,216338.0
2024-05-02 13:30:00,71.6,71.72,71.58,71.65,277275.0,71.6,71.72,71.58,71.65,277275.0
2024-05-02 14:00:00,71.65,71.9,71.61,71.9,238931.0,71.65,71.9,71.61,71.9,238931.0
2024-05-02 14:30:00,71.9,72.01,71.83,71.95,211551.0,71.9,72.01,71.83,71.95,211551.0
2024-05-02 15:00:00,71.96,72.11,71.93,72.03,243323.0,71.96,72.11,71.93,72.03,243323.0
2024-05-02 15:30:00,72.03,72.04,71.85,72.03,824291.0,72.03,72.04,71.85,72.03,824291.0
2024-05-03 09:30:00,72.22,72.5,72.07,72.22,434783.0,72.22,72.5,72.07,72.22,434783.0
2024-05-03 10:00:00,72.22,72.34,71.82,71.98,354381.0,72.22,72.34,71.82,71.98,354381.0
2024-05-03 10:30:00,71.98,72.11,71.83,72.04,287131.0,71.98,72.11,71.83,72.04,287131.0
2024-05-03 11:00:00,72.04,72.33,72.0,72.3,166732.0,72.04,72.33,72.0,72.3,166732.0
2024-05-03 11:30:00,72.3,72.62,72.26,72.56,334128.0,72.3,72.62,72.26,72.56,334128.0
2024-05-03 12:00:00,72.55,72.6,72.44,72.48,267013.0,72.55,72.6,72.44,72.48,267013.0
2024-05-03 12:30:00,72.48,72.65,72.46,72.53,175470.0,72.48,72.65,72.46,72.53,175470.0
2024-05-03 13:00:00,72.53,72.69,72.5,72.67,293109.0,72.53,72.69,72.5,72.67,293109.0
2024-05-03 13:30:00,72.67,72.78,72.6,72.76,168079.0,72.67,72.78,72.6,72.76,168079.0
2024-05-03 14:00:00,72.75,72.99,72.7,72.83,211550.0,72.75,72.99,72.7,72.83,211550.0
2024-05-03 14:30:00,72.83,72.96,72.78,72.94,172235.0,72.83,72.96,72.78,72.94,172235.0
2024-05-03 15:00:00,72.94,73.08,72.91,72.97,288636.0,72.94,73.08,72.91,72.97,288636.0
2024-05-03 15:30:00,72.96,73.05,72.82,72.85,739541.0,72.96,73.05,72.82,72.85,739541.0
2024-05-06 09:30:00,73.04,73.04,72.7,72.93,377704.0,73.04,73.04,72.7,72.93,377704.0
2024-05-06 10:00:00,72.92,73.27,72.89,73.04,209099.0,72.92,73.27,72.89,73.04,209099.0
2024-05-06 10:30:00,73.03,73.07,72.92,72.95,164448.0,73.03,73.07,72.92,72.95,164448.0
2024-05-06 11:00:00,72.94,72.95,72.59,72.67,319746.0,72.94,72.95,72.59,72.67,319746.0
2024-05-06 11:30:00,72.66,72.67,72.51,72.58,102948.0,72.66,72.67,72.51,72.58,102948.0
2024-05-06 12:00:00,72.58,72.6,72.47,72.53,99386.0,72.58,72.6,72.47,72.53,99386.0
2024-05-06 12:30:00,72.54,72.65,72.49,72.52,165430.0,72.54,72.65,72.49,72.52,165430.0
2024-05-06 13:00:00,72.51,72.59,72.42,72.47,168446.0,72.51,72.59,72.42,72.47,168446.0
2024-05-06 13:30:00,72.47,72.68,72.45,72.64,110596.0,72.47,72.68,72.45,72.64,110596.0
2024-05-06 14:00:00,72.64,72.7,72.57,72.65,113554.0,72.64,72.7,72.57,72.65,113554.0
2024-05-06 14:30:00,72.65,72.7,72.58,72.63,95567.0,72.65,72.7,72.58,72.63,95567.0
2024-05-06 15:00:00,72.63,72.64,72.52,72.53,163531.0,72.63,72.64,72.52,72.53,163531.0
2024-05-06 15:30:00,72.53,72.66,72.48,72.53,771264.0,72.53,72.66,72.48,72.53,771264.0
2024-05-07 09:30:00,72.7,72.9,72.62,72.69,397220.0,72.7,72.9,72.62,72.69,397220.0
2024-05-07 10:00:00,72.7,73.07,72.7,73.04,232517.0,72.7,73.07,72.7,73.04,232517.0
2024-05-07 10:30:00,73.03,73.37,73.03,73.3,199596.0,73.03,73.37,73.03,73.3,199596.0
2024-05-07 11:00:00,73.29,73.33,73.15,73.31,162898.0,73.29,73.33,73.15,73.31,162898.0
2024-05-07 11:30:00,73.32,73.42,73.28,73.31,173086.0,73.32,73.42,73.28,73.31,173086.0
2024-05-07 12:00:00,73.31,73.32,73.19,73.26,87425.0,73.31,73.32,73.19,73.26,87425.0
2024-05-07 12:30:00,73.26,73.27,73.12,73.21,70238.0,73.26,73.27,73.12,73.21,70238.0
2024-05-07 13:00:00,73.2,73.32,73.2,73.28,99216.0,73.2,73.32,73.2,73.28,99216.0
2024-05-07 13:30:00,73.28,73.33,73.15,73.22,116079.0,73.28,73.33,73.15,73.22,116079.0
2024-05-07 14:00:00,73.21,73.22,73.13,73.15,118763.0,73.21,73.22,73.13,73.15,118763.0
2024-05-07 14:30:00,73.16,73.23,73.11,73.23,107193.0,73.16,73.23,73.11,73.23,107193.0
2024-05-07 15:00:00,73.23,73.31,73.21,73.27,126099.0,73.23,73.31,73.21,73.27,126099.0
2024-05-07 15:30:00,73.28,73.5,73.26,73.43,501864.0,73.28,73.5,73.26,73.43,501864.0
2024-05-08 09:30:00,73.51,73.66,73.3,73.36,408528.0,73.51,73.66,73.3,73.36,408528.0
2024-05-08 10:00:00,73.35,73.51,73.12,73.45,551276.0,73.35,73.51,73.12,73.45,551276.0
2024-05-08 10:30:00,73.45,73.46,73.28,73.42,179629.0,73.45,73.46,73.28,73.42,179629.0
2024-05-08 11:00:00,73.41,73.42,73.13,73.13,111762.0,73.41,73.42,73.13,73.13,111762.0
2024-05-08 11:30:00,73.14,73.18,73.08,73.16,87180.0,73.14,73.18,73.08,73.16,87180.0
2024-05-08 12:00:00,73.17,73.2,73.09,73.09,54308.0,73.17,73.2,73.09,73.09,54308.0
2024-05-08 12:30:00,73.1,73.12,73.01,73.06,64923.0,73.1,73.12,73.01,73.06,64923.0
2024-05-08 13:00:00,73.06,73.16,73.04,73.09,84148.0,73.06,73.16,73.04,73.09,84148.0
2024-05-08 13:30:00,73.09,73.17,73.04,73.17,105256.0,73.09,73.17,73.04,73.17,105256.0
2024-05-08 14:00:00,73.17,73.2,73.06,73.13,318932.0,73.17,73.2,73.06,73.13,318932.0
2024-05-08 14:30:00,73.12,73.13,72.95,72.95,82250.0,73.12,73.13,72.95,72.95,82250.0
2024-05-08 15:00:00,72.95,72.98,72.85,72.91,163011.0,72.95,72.98,72.85,72.91,163011.0
2024-05-08 15:30:00,72.9,73.01,72.61,72.72,743553.0,72.9,73.01,72.61,72.72,743553.0
2024-05-09 09:30:00,72.74,73.65,72.74,73.52,396827.0,72.74,73.65,72.74,73.52,396827.0
2024-05-09 10:00:00,73.53,73.73,73.41,73.7,278429.0,73.53,73.73,73.41,73.7,278429.0
2024-05-09 10:30:00,73.7,73.86,73.59,73.78,183144.0,73.7,73.86,73.59,73.78,183144.0
2024-05-09 11:00:00,73.79,73.89,73.75,73.83,204522.0,73.79,73.89,73.75,73.83,204522.0
2024-05-09 11:30:00,73.83,73.98,73.66,73.7,279037.0,73.83,73.98,73.66,73.7,279037.0
2024-05-09 12:00:00,73.69,73.78,73.65,73.72,154366.0,73.69,73.78,73.65,73.72,154366.0
2024-05-09 12:30:00,73.72,73.81,73.69,73.76,110800.0,73.72,73.81,73.69,73.76,110800.0
2024-05-09 13:00:00,73.76,73.9,73.75,73.88,105747.0,73.76,73.9,73.75,73.88,105747.0
2024-05-09 13:30:00,73.88,73.92,73.84,73.87,106845.0,73.88,73.92,73.84,73.87,106845.0
2024-05-09 14:00:00,73.86,73.92,73.83,73.89,136606.0,73.86,73.92,73.83,73.89,136606.0
2024-05-09 14:30:00,73.89,73.92,73.83,73.89,135146.0,73.89,73.92,73.83,73.89,135146.0
2024-05-09 15:00:00,73.89,73.89,73.74,73.83,159624.0,73.89,73.89,73.74,73.83,159624.0
2024-05-09 15:30:00,73.82,74.15,73.78,74.11,1649770.0,73.82,74.15,73.78,74.11,1649770.0
2024-05-10 09:30:00,74.2,74.2,73.85,74.13,306470.0,74.2,74.2,73.85,74.13,306470.0
2024-05-10 10:00:00,74.12,74.3,74.04,74.18,151912.0,74.12,74.3,74.04,74.18,151912.0
2024-05-10 10:30:00,74.18,74.26,74.02,74.07,345070.0,74.18,74.26,74.02,74.07,345070.0
2024-05-10 11:00:00,74.08,74.09,73.78,73.84,154309.0,74.08,74.09,73.78,73.84,154309.0
2024-05-10 11:30:00,73.85,73.89,73.69,73.77,146222.0,73.85,73.89,73.69,73.77,146222.0
2024-05-10 12:00:00,73.78,73.78,73.54,73.56,142724.0,73.78,73.78,73.54,73.56,142724.0
2024-05-10 12:30:00,73.56,73.69,73.53,73.66,94789.0,73.56,73.69,73.53,73.66,94789.0
2024-05-10 13:00:00,73.67,73.77,73.66,73.73,70746.0,73.67,73.77,73.66,73.73,70746.0
2024-05-10 13:30:00,73.73,73.75,73.62,73.73,72659.0,73.73,73.75,73.62,73.73,72659.0
2024-05-10 14:00:00,73.72,73.79,73.68,73.77,62120.0,73.72,73.79,73.68,73.77,62120.0
2024-05-10 14:30:00,73.77,73.77,73.61,73.71,156448.0,73.77,73.77,73.61,73.71,156448.0
2024-05-10 15:00:00,73.7,73.71,73.57,73.59,152559.0,73.7,73.71,73.57,73.59,152559.0
2024-05-10 15:30:00,73.59,73.77,73.55,73.69,542381.0,73.59,73.77,73.55,73.69,542381.0
2024-05-13 09:30:00,73.68,73.83,73.32,73.39,339786.0,73.68,73.83,73.32,73.39,339786.0
2024-05-13 10:00:00,73.37,73.37,72.74,72.81,296337.0,73.37,73.37,72.74,72.81,296337.0
2024-05-13 10:30:00,72.8,72.85,72.67,72.76,324063.0,72.8,72.85,72.67,72.76,324063.0
2024-05-13 11:00:00,72.75,72.87,72.66,72.78,208148.0,72.75,72.87,72.66,72.78,208148.0
2024-05-13 11:30:00,72.78,72.88,72.66,72.85,115890.0,72.78,72.88,72.66,72.85,115890.0
2024-05-13 12:00:00,72.86,72.88,72.76,72.79,139351.0,72.86,72.88,72.76,72.79,139351.0
2024-05-13 12:30:00,72.79,72.91,72.74,72.89,85355.0,72.79,72.91,72.74,72.89,85355.0
2024-05-13 13:00:00,72.89,73.0,72.84,72.87,182046.0,72.89,73.0,72.84,72.87,182046.0
2024-05-13 13:30:00,72.87,72.92,72.71,72.73,125926.0,72.87,72.92,72.71,72.73,125926.0
2024-05-13 14:00:00,72.74,72.78,72.68,72.76,83070.0,72.74,72.78,72.68,72.76,83070.0
2024-05-13 14:30:00,72.76,72.86,72.74,72.84,152361.0,72.76,72.86,72.74,72.84,152361.0
2024-05-13 15:00:00,72.84,72.94,72.73,72.81,294617.0,72.84,72.94,72.73,72.81,294617.0
2024-05-13 15:30:00,72.81,72.88,72.7,72.81,511942.0,72.81,72.88,72.7,72.81,511942.0
2024-05-14 09:30:00,72.6,72.93,72.55,72.65,281397.0,72.6,72.93,72.55,72.65,281397.0
2024-05-14 10:00:00,72.66,72.73,72.5,72.6,543220.0,72.66,72.73,72.5,72.6,543220.0
2024-05-14 10:30:00,72.6,72.64,72.49,72.63,214159.0,72.6,72.64,72.49,72.63,214159.0
2024-05-14 11:00:00,72.63,72.63,72.5,72.51,93828.0,72.63,72.63,72.5,72.51,93828.0
2024-05-14 11:30:00,72.51,72.54,72.31,72.51,256315.0,72.51,72.54,72.31,72.51,256315.0
2024-05-14 12:00:00,72.52,72.72,72.51,72.65,110637.0,72.52,72.72,72.51,72.65,110637.0
2024-05-14 12:30:00,72.66,72.82,72.65,72.79,90288.0,72.66,72.82,72.65,72.79,90288.0
2024-05-14 13:00:00,72.78,72.97,72.75,72.96,112418.0,72.78,72.97,72.75,72.96,112418.0
2024-05-14 13:30:00,72.96,72.98,72.86,72.87,131042.0,72.96,72.98,72.86,72.87,131042.0
2024-05-14 14:00:00,72.86,73.0,72.85,73.0,161241.0,72.86,73.0,72.85,73.0,161241.0
2024-05-14 14:30:00,73.0,73.24,72.98,73.24,129300.0,73.0,73.24,72.98,73.24,129300.0
2024-05-14 15:00:00,73.24,73.38,73.16,73.35,273749.0,73.24,73.38,73.16,73.35,273749.0
2024-05-14 15:30:00,73.34,73.64,73.32,73.48,812637.0,73.34,73.64,73.32,73.48,812637.0
2024-05-15 09:30:00,73.86,74.25,73.86,74.13,320059.0,73.86,74.25,73.86,74.13,320059.0
2024-05-15 10:00:00,74.13,74.62,74.11,74.53,246928.0,74.13,74.62,74.11,74.53,246928.0
2024-05-15 10:30:00,74.52,74.68,74.49,74.53,225677.0,74.52,74.68,74.49,74.53,225677.0
2024-05-15 11:00:00,74.52,74.61,74.26,74.28,182801.0,74.52,74.61,74.26,74.28,182801.0
2024-05-15 11:30:00,74.28,74.42,74.16,74.16,99961.0,74.28,74.42,74.16,74.16,99961.0
2024-05-15 12:00:00,74.15,74.29,74.12,74.29,117911.0,74.15,74.29,74.12,74.29,117911.0
2024-05-15 12:30:00,74.28,74.35,74.26,74.29,136554.0,74.28,74.35,74.26,74.29,136554.0
2024-05-15 13:00:00,74.28,74.34,74.21,74.31,349237.0,74.28,74.34,74.21,74.31,349237.0
2024-05-15 13:30:00,74.31,74.34,74.14,74.16,161155.0,74.31,74.34,74.14,74.16,161155.0
2024-05-15 14:00:00,74.16,74.28,74.1,74.17,298980.0,74.16,74.28,74.1,74.17,298980.0
2024-05-15 14:30:00,74.17,74.22,74.11,74.21,140000.0,74.17,74.22,74.11,74.21,140000.0
2024-05-15 15:00:00,74.2,74.25,74.14,74.16,129957.0,74.2,74.25,74.14,74.16,129957.0
2024-05-15 15:30:00,74.15,74.52,74.12,74.46,458765.0,74.15,74.52,74.12,74.46,458765.0
2024-05-16 09:30:00,74.43,74.75,74.18,74.58,319935.0,74.43,74.75,74.18,74.58,319935.0
2024-05-16 10:00:00,74.56,74.71,74.53,74.64,185998.0,74.56,74.71,74.53,74.64,185998.0
2024-05-16 10:30:00,74.64,74.69,74.52,74.64,137366.0,74.64,74.69,74.52,74.64,137366.0
2024-05-16 11:00:00,74.63,74.65,74.4,74.51,435984.0,74.63,74.65,74.4,74.51,435984.0
2024-05-16 11:30:00,74.52,74.52,74.22,74.22,463443.0,74.52,74.52,74.22,74.22,463443.0
2024-05-16 12:00:00,74.23,74.39,74.19,74.21,146862.0,74.23,74.39,74.19,74.21,146862.0
2024-05-16 12:30:00,74.2,74.33,74.17,74.33,90471.0,74.2,74.33,74.17,74.33,90471.0
2024-05-16 13:00:00,74.34,74.58,74.28,74.52,97902.0,74.34,74.58,74.28,74.52,97902.0
2024-05-16 13:30:00,74.51,74.63,74.51,74.61,198172.0,74.51,74.63,74.51,74.61,198172.0
2024-05-16 14:00:00,74.6,74.68,74.54,74.63,93831.0,74.6,74.68,74.54,74.63,93831.0
2024-05-16 14:30:00,74.64,74.73,74.62,74.65,119476.0,74.64,74.73,74.62,74.65,119476.0
2024-05-16 15:00:00,74.65,74.73,74.63,74.67,127760.0,74.65,74.73,74.63,74.67,127760.0
2024-05-16 15:30:00,74.66,74.77,74.53,74.55,714452.0,74.66,74.77,74.53,74.55,714452.0
2024-05-17 09:30:00,74.94,74.94,74.2,74.52,285632.0,74.94,74.94,74.2,74.52,285632.0
2024-05-17 10:00:00,74.52,74.54,74.21,74.25,149538.0,74.52,74.54,74.21,74.25,149538.0
2024-05-17 10:30:00,74.25,74.31,74.07,74.17,222330.0,74.25,74.31,74.07,74.17,222330.0
2024-05-17 11:00:00,74.17,74.24,74.1,74.19,186259.0,74.17,74.24,74.1,74.19,186259.0
2024-05-17 11:30:00,74.2,74.22,74.1,74.19,100472.0,74.2,74.22,74.1,74.19,100472.0
2024-05-17 12:00:00,74.19,74.23,74.16,74.2,63824.0,74.19,74.23,74.16,74.2,63824.0
2024-05-17 12:30:00,74.2,74.21,74.13,74.17,82062.0,74.2,74.21,74.13,74.17,82062.0
2024-05-17 13:00:00,74.19,74.35,74.18,74.32,74685.0,74.19,74.35,74.18,74.32,74685.0
2024-05-17 13:30:00,74.32,74.33,74.2,74.2,81546.0,74.32,74.33,74.2,74.2,81546.0
2024-05-17 14:00:00,74.21,74.25,74.07,74.2,158078.0,74.21,74.25,74.07,74.2,158078.0
2024-05-17 14:30:00,74.21,74.24,74.11,74.13,157424.0,74.21,74.24,74.11,74.13,157424.0
2024-05-17 15:00:00,74.14,74.44,74.06,74.37,424279.0,74.14,74.44,74.06,74.37,424279.0
2024-05-17 15:30:00,74.37,74.67,74.21,74.67,884488.0,74.37,74.67,74.21,74.67,884488.0
2024-05-20 09:30:00,74.81,76.07,74.81,75.46,829599.0,74.81,76.07,74.81,75.46,829599.0
2024-05-20 10:00:00,75.45,75.56,75.22,75.4,231287.0,75.45,75.56,75.22,75.4,231287.0
2024-05-20 10:30:00,75.4,75.63,75.35,75.54,195824.0,75.4,75.63,75.35,75.54,195824.0
2024-05-20 11:00:00,75.54,75.62,75.41,75.59,174687.0,75.54,75.62,75.41,75.59,174687.0
2024-05-20 11:30:00,75.58,75.6,75.42,75.45,151298.0,75.58,75.6,75.42,75.45,151298.0
2024-05-20 12:00:00,75.45,75.52,75.35,75.37,108550.0,75.45,75.52,75.35,75.37,108550.0
2024-05-20 12:30:00,75.37,75.41,75.28,75.29,151660.0,75.37,75.41,75.28,75.29,151660.0
2024-05-20 13:00:00,75.3,75.34,75.17,75.21,234317.0,75.3,75.34,75.17,75.21,234317.0
2024-05-20 13:30:00,75.23,75.23,75.1,75.17,85057.0,75.23,75.23,75.1,75.17,85057.0
2024-05-20 14:00:00,75.17,75.21,75.06,75.17,142826.0,75.17,75.21,75.06,75.17,142826.0
2024-05-20 14:30:00,75.16,75.29,75.11,75.22,566224.0,75.16,75.29,75.11,75.22,566224.0
2024-05-20 15:00:00,75.22,75.24,75.15,75.2,159173.0,75.22,75.24,75.15,75.2,159173.0
2024-05-20 15:30:00,75.2,75.42,75.16,75.36,682322.0,75.2,75.42,75.16,75.36,682322.0
2024-05-21 09:30:00,75.56,75.88,75.45,75.79,354489.0,75.56,75.88,75.45,75.79,354489.0
2024-05-21 10:00:00,75.78,75.99,75.77,75.81,231563.0,75.78,75.99,75.77,75.81,231563.0
2024-05-21 10:30:00,75.8,76.09,75.75,75.95,161761.0,75.8,76.09,75.75,75.95,161761.0
2024-05-21 11:00:00,75.95,76.03,75.77,75.98,300689.0,75.95,76.03,75.77,75.98,300689.0
2024-05-21 11:30:00,75.97,76.12,75.9,75.92,199490.0,75.97,76.12,75.9,75.92,199490.0
2024-05-21 12:00:00,75.93,76.06,75.82,76.04,198779.0,75.93,76.06,75.82,76.04,198779.0
2024-05-21 12:30:00,76.04,76.05,75.85,75.9,241096.0,76.04,76.05,75.85,75.9,241096.0
2024-05-21 13:00:00,75.9,76.03,75.87,75.96,325397.0,75.9,76.03,75.87,75.96,325397.0
2024-05-21 13:30:00,75.97,76.03,75.79,75.83,325284.0,75.97,76.03,75.79,75.83,325284.0
2024-05-21 14:00:00,75.83,75.83,75.67,75.77,102933.0,75.83,75.83,75.67,75.77,102933.0
2024-05-21 14:30:00,75.77,75.85,75.71,75.78,129479.0,75.77,75.85,75.71,75.78,129479.0
2024-05-21 15:00:00,75.77,75.95,75.77,75.9,160694.0,75.77,75.95,75.77,75.9,160694.0
2024-05-21 15:30:00,75.9,75.97,75.65,75.69,824008.0,75.9,75.97,75.65,75.69,824008.0
2024-05-22 09:30:00,75.95,76.25,75.76,75.93,572721.0,75.95,76.25,75.76,75.93,572721.0
2024-05-22 10:00:00,75.9,75.94,75.51,75.56,349080.0,75.9,75.94,75.51,75.56,349080.0
2024-05-22 10:30:00,75.56,75.67,75.27,75.48,449277.0,75.56,75.67,75.27,75.48,449277.0
2024-05-22 11:00:00,75.48,75.56,75.2,75.2,228338.0,75.48,75.56,75.2,75.2,228338.0
2024-05-22 11:30:00,75.21,75.37,75.2,75.27,142025.0,75.21,75.37,75.2,75.27,142025.0
2024-05-22 12:00:00,75.26,75.46,75.19,75.41,149166.0,75.26,75.46,75.19,75.41,149166.0
2024-05-22 12:30:00,75.41,75.43,75.29,75.36,72176.0,75.41,75.43,75.29,75.36,72176.0
2024-05-22 13:00:00,75.37,75.72,75.36,75.67,268712.0,75.37,75.72,75.36,75.67,268712.0
2024-05-22 13:30:00,75.67,75.68,75.51,75.59,116910.0,75.67,75.68,75.51,75.59,116910.0
2024-05-22 14:00:00,75.58,75.64,75.45,75.49,401655.0,75.58,75.64,75.45,75.49,401655.0
2024-05-22 14:30:00,75.48,75.51,75.34,75.45,540545.0,75.48,75.51,75.34,75.45,540545.0
2024-05-22 15:00:00,75.45,75.68,75.41,75.54,353761.0,75.45,75.68,75.41,75.54,353761.0
2024-05-22 15:30:00,75.53,75.63,75.14,75.37,988741.0,75.53,75.63,75.14,75.37,988741.0
2024-05-23 09:30:00,75.47,75.52,74.83,74.93,424673.0,75.47,75.52,74.83,74.93,424673.0
2024-05-23 10:00:00,74.93,75.43,74.83,75.26,557563.0,74.93,75.43,74.83,75.26,557563.0
2024-05-23 10:30:00,75.26,75.29,75.13,75.2,202521.0,75.26,75.29,75.13,75.2,202521.0
2024-05-23 11:00:00,75.21,75.32,75.19,75.26,162417.0,75.21,75.32,75.19,75.26,162417.0
2024-05-23 11:30:00,75.27,75.52,75.25,75.42,244926.0,75.27,75.52,75.25,75.42,244926.0
2024-05-23 12:00:00,75.42,75.44,75.25,75.31,122208.0,75.42,75.44,75.25,75.31,122208.0
2024-05-23 12:30:00,75.3,75.42,75.09,75.09,153843.0,75.3,75.42,75.09,75.09,153843.0
2024-05-23 13:00:00,75.1,75.17,74.9,74.94,189096.0,75.1,75.17,74.9,74.94,189096.0
2024-05-23 13:30:00,74.94,74.95,74.72,74.77,123614.0,74.94,74.95,74.72,74.77,123614.0
2024-05-23 14:00:00,74.77,74.81,74.59,74.64,132270.0,74.77,74.81,74.59,74.64,132270.0
2024-05-23 14:30:00,74.63,74.69,74.46,74.52,116015.0,74.63,74.69,74.46,74.52,116015.0
2024-05-23 15:00:00,74.52,74.78,74.5,74.56,205618.0,74.52,74.78,74.5,74.56,205618.0
2024-05-23 15:30:00,74.56,74.59,74.29,74.4,929698.0,74.56,74.59,74.29,74.4,929698.0
2024-05-24 09:30:00,74.54,75.59,74.54,75.51,743481.0,74.54,75.59,74.54,75.51,743481.0
2024-05-24 10:00:00,75.52,75.9,75.51,75.88,470475.0,75.52,75.9,75.51,75.88,470475.0
2024-05-24 10:30:00,75.88,76.06,75.74,75.97,272110.0,75.88,76.06,75.74,75.97,272110.0
2024-05-24 11:00:00,75.97,76.13,75.9,75.99,197160.0,75.97,76.13,75.9,75.99,197160.0
2024-05-24 11:30:00,75.99,76.04,75.59,75.65,124885.0,75.99,76.04,75.59,75.65,124885.0
2024-05-24 12:00:00,75.65,75.7,75.55,75.63,166890.0,75.65,75.7,75.55,75.63,166890.0
2024-05-24 12:30:00,75.63,75.82,75.55,75.73,133534.0,75.63,75.82,75.55,75.73,133534.0
2024-05-24 13:00:00,75.75,75.9,75.74,75.84,80729.0,75.75,75.9,75.74,75.84,80729.0
2024-05-24 13:30:00,75.84,75.9,75.8,75.88,92448.0,75.84,75.9,75.8,75.88,92448.0
2024-05-24 14:00:00,75.88,75.98,75.82,75.84,160299.0,75.88,75.98,75.82,75.84,160299.0
2024-05-24 14:30:00,75.84,75.88,75.79,75.85,94157.0,75.84,75.88,75.79,75.85,94157.0
2024-05-24 15:00:00,75.86,75.87,75.72,75.78,73856.0,75.86,75.87,75.72,75.78,73856.0
2024-05-24 15:30:00,75.77,75.83,75.58,75.63,453583.0,75.77,75.83,75.58,75.63,453583.0
2024-05-28 09:30:00,75.59,75.82,75.02,75.2,390366.0,75.59,75.82,75.02,75.2,390366.0
2024-05-28 10:00:00,75.22,75.27,74.91,75.08,162508.0,75.22,75.27,74.91,75.08,162508.0
2024-05-28 10:30:00,75.07,75.08,74.86,75.04,129015.0,75.07,75.08,74.86,75.04,129015.0
2024-05-28 11:00:00,75.05,75.1,74.95,75.06,115402.0,75.05,75.1,74.95,75.06,115402.0
2024-05-28 11:30:00,75.04,75.14,74.92,75.09,86238.0,75.04,75.14,74.92,75.09,86238.0
2024-05-28 12:00:00,75.11,75.28,75.1,75.26,61179.0,75.11,75.28,75.1,75.26,61179.0
2024-05-28 12:30:00,75.27,75.28,75.02,75.03,91186.0,75.27,75.28,75.02,75.03,91186.0
2024-05-28 13:00:00,75.02,75.13,74.95,75.06,102249.0,75.02,75.13,74.95,75.06,102249.0
2024-05-28 13:30:00,75.06,75.12,74.99,75.08,202832.0,75.06,75.12,74.99,75.08,202832.0
2024-05-28 14:00:00,75.07,75.22,75.02,75.05,119187.0,75.07,75.22,75.02,75.05,119187.0
2024-05-28 14:30:00,75.05,75.06,74.87,74.95,156366.0,75.05,75.06,74.87,74.95,156366.0
2024-05-28 15:00:00,74.95,75.1,74.9,75.03,186703.0,74.95,75.1,74.9,75.03,186703.0
2024-05-28 15:30:00,75.05,75.31,75.04,75.17,668608.0,75.05,75.31,75.04,75.17,668608.0
2024-05-29 09:30:00,74.78,75.35,74.78,75.18,390651.0,74.78,75.35,74.78,75.18,390651.0
2024-05-29 10:00:00,75.14,75.23,74.99,75.16,327395.0,75.14,75.23,74.99,75.16,327395.0
2024-05-29 10:30:00,75.15,75.38,75.15,75.31,260063.0,75.15,75.38,75.15,75.31,260063.0
2024-05-29 11:00:00,75.31,75.32,75.14,75.27,85966.0,75.31,75.32,75.14,75.27,85966.0
2024-05-29 11:30:00,75.27,75.27,75.02,75.05,62441.0,75.27,75.27,75.02,75.05,62441.0
2024-05-29 12:00:00,75.05,75.09,74.88,75.08,79851.0,75.05,75.09,74.88,75.08,79851.0
2024-05-29 12:30:00,75.07,75.12,75.03,75.04,79741.0,75.07,75.12,75.03,75.04,79741.0
2024-05-29 13:00:00,75.03,75.06,74.96,75.04,108976.0,75.03,75.06,74.96,75.04,108976.0
2024-05-29 13:30:00,75.04,75.1,74.97,75.08,73421.0,75.04,75.1,74.97,75.08,73421.0
2024-05-29 14:00:00,75.08,75.12,74.97,74.99,95614.0,75.08,75.12,74.97,74.99,95614.0
2024-05-29 14:30:00,74.99,74.99,74.88,74.89,87733.0,74.99,74.99,74.88,74.89,87733.0
2024-05-29 15:00:00,74.89,75.03,74.88,74.97,133261.0,74.89,75.03,74.88,74.97,133261.0
2024-05-29 15:30:00,74.98,75.01,74.85,74.97,869089.0,74.98,75.01,74.85,74.97,869089.0
2024-05-30 09:30:00,75.11,75.49,74.62,75.31,174760.0,75.11,75.49,74.62,75.31,174760.0
2024-05-30 10:00:00,75.32,75.4,75.16,75.39,209348.0,75.32,75.4,75.16,75.39,209348.0
2024-05-30 10:30:00,75.39,75.5,75.32,75.44,221983.0,75.39,75.5,75.32,75.44,221983.0
2024-05-30 11:00:00,75.44,75.48,75.35,75.42,111506.0,75.44,75.48,75.35,75.42,111506.0
2024-05-30 11:30:00,75.42,75.44,75.17,75.18,102522.0,75.42,75.44,75.17,75.18,102522.0
2024-05-30 12:00:00,75.19,75.24,75.14,75.15,96031.0,75.19,75.24,75.14,75.15,96031.0
2024-05-30 12:30:00,75.14,75.31,75.12,75.31,113773.0,75.14,75.31,75.12,75.31,113773.0
2024-05-30 13:00:00,75.31,75.42,75.29,75.34,119518.0,75.31,75.42,75.29,75.34,119518.0
2024-05-30 13:30:00,75.34,75.39,75.2,75.33,126231.0,75.34,75.39,75.2,75.33,126231.0
2024-05-30 14:00:00,75.32,75.33,75.16,75.17,96474.0,75.32,75.33,75.16,75.17,96474.0
2024-05-30 14:30:00,75.17,75.24,75.09,75.2,135870.0,75.17,75.24,75.09,75.2,135870.0
2024-05-30 15:00:00,75.2,75.27,75.12,75.14,189606.0,75.2,75.27,75.12,75.14,189606.0
2024-05-30 15:30:00,75.15,75.18,74.93,74.99,922918.0,75.15,75.18,74.93,74.99,922918.0
2024-05-31 09:30:00,75.18,75.6,75.14,75.21,438452.0,75.18,75.6,75.14,75.21,438452.0
2024-05-31 10:00:00,75.21,75.25,74.79,74.8,308068.0,75.21,75.25,74.79,74.8,308068.0
2024-05-31 10:30:00,74.79,74.95,74.74,74.78,232708.0,74.79,74.95,74.74,74.78,232708.0
2024-05-31 11:00:00,74.78,74.81,74.57,74.66,175578.0,74.78,74.81,74.57,74.66,175578.0
2024-05-31 11:30:00,74.66,74.75,74.53,74.58,404019.0,74.66,74.75,74.53,74.58,404019.0
2024-05-31 12:00:00,74.57,74.6,74.43,74.6,230436.0,74.57,74.6,74.43,74.6,230436.0
2024-05-31 12:30:00,74.61,74.74,74.51,74.62,109830.0,74.61,74.74,74.51,74.62,109830.0
2024-05-31 13:00:00,74.62,74.69,74.57,74.66,82777.0,74.62,74.69,74.57,74.66,82777.0
2024-05-31 13:30:00,74.64,74.75,74.6,74.74,81563.0,74.64,74.75,74.6,74.74,81563.0
2024-05-31 14:00:00,74.75,74.88,74.68,74.73,170278.0,74.75,74.88,74.68,74.73,170278.0
2024-05-31 14:30:00,74.73,74.91,74.69,74.81,117645.0,74.73,74.91,74.69,74.81,117645.0
2024-05-31 15:00:00,74.8,74.88,74.71,74.78,134560.0,74.8,74.88,74.71,74.78,134560.0
2024-05-31 15:30:00,74.78,75.68,74.73,75.57,1092150.0,74.78,75.68,74.73,75.57,1092150.0
2024-06-03 09:30:00,75.36,75.92,75.23,75.41,318651.0,75.36,75.92,75.23,75.41,318651.0
2024-06-03 10:00:00,75.42,75.63,75.12,75.12,123683.0,75.42,75.63,75.12,75.12,123683.0
2024-06-03 10:30:00,75.1,75.2,74.84,74.93,110114.0,75.1,75.2,74.84,74.93,110114.0
2024-06-03 11:00:00,74.93,75.32,74.91,75.31,114828.0,74.93,75.32,74.91,75.31,114828.0
2024-06-03 11:30:00,75.3,75.45,75.01,75.09,111210.0,75.3,75.45,75.01,75.09,111210.0
2024-06-03 12:00:00,75.1,75.24,74.92,74.93,91531.0,75.1,75.24,74.92,74.93,91531.0
2024-06-03 12:30:00,74.93,75.08,74.9,75.06,141564.0,74.93,75.08,74.9,75.06,141564.0
2024-06-03 13:00:00,75.06,75.17,74.91,75.13,142245.0,75.06,75.17,74.91,75.13,142245.0
2024-06-03 13:30:00,75.16,75.23,75.11,75.15,112816.0,75.16,75.23,75.11,75.15,112816.0
2024-06-03 14:00:00,75.16,75.33,75.13,75.27,90052.0,75.16,75.33,75.13,75.27,90052.0
2024-06-03 14:30:00,75.27,75.39,75.27,75.33,89979.0,75.27,75.39,75.27,75.33,89979.0
2024-06-03 15:00:00,75.34,75.44,75.32,75.37,109615.0,75.34,75.44,75.32,75.37,109615.0
2024-06-03 15:30:00,75.37,75.52,75.29,75.52,335661.0,75.37,75.52,75.29,75.52,335661.0
2024-06-04 09:30:00,75.19,75.7,75.16,75.62,160408.0,75.19,75.7,75.16,75.62,160408.0
2024-06-04 10:00:00,75.63,75.74,75.4,75.69,113731.0,75.63,75.74,75.4,75.69,113731.0
2024-06-04 10:30:00,75.68,75.75,75.45,75.47,166070.0,75.68,75.75,75.45,75.47,166070.0
2024-06-04 11:00:00,75.47,75.64,75.46,75.51,71341.0,75.47,75.64,75.46,75.51,71341.0
2024-06-04 11:30:00,75.51,75.64,75.44,75.57,113876.0,75.51,75.64,75.44,75.57,113876.0
2024-06-04 12:00:00,75.56,75.58,75.38,75.56,127203.0,75.56,75.58,75.38,75.56,127203.0
2024-06-04 12:30:00,75.58,75.78,75.57,75.75,85502.0,75.58,75.78,75.57,75.75,85502.0
2024-06-04 13:00:00,75.76,75.84,75.68,75.84,118913.0,75.76,75.84,75.68,75.84,118913.0
2024-06-04 13:30:00,75.84,75.86,75.75,75.79,96179.0,75.84,75.86,75.75,75.79,96179.0
2024-06-04 14:00:00,75.78,76.1,75.72,76.1,139220.0,75.78,76.1,75.72,76.1,139220.0
2024-06-04 14:30:00,76.1,76.11,75.9,75.92,201366.0,76.1,76.11,75.9,75.92,201366.0
2024-06-04 15:00:00,75.92,75.93,75.66,75.78,106482.0,75.92,75.93,75.66,75.78,106482.0
2024-06-04 15:30:00,75.77,75.95,75.7,75.92,428450.0,75.77,75.95,75.7,75.92,428450.0
2024-06-05 09:30:00,76.0,76.04,75.49,75.61,264581.0,76.0,76.04,75.49,75.61,264581.0
2024-06-05 10:00:00,75.59,75.74,75.48,75.61,169971.0,75.59,75.74,75.48,75.61,169971.0
2024-06-05 10:30:00,75.62,75.82,75.51,75.77,273834.0,75.62,75.82,75.51,75.77,273834.0
2024-06-05 11:00:00,75.78,75.93,75.73,75.79,175084.0,75.78,75.93,75.73,75.79,175084.0
2024-06-05 11:30:00,75.79,75.8,75.56,75.63,145967.0,75.79,75.8,75.56,75.63,145967.0
2024-06-05 12:00:00,75.63,75.81,75.62,75.77,83522.0,75.63,75.81,75.62,75.77,83522.0
2024-06-05 12:30:00,75.78,75.87,75.74,75.84,106079.0,75.78,75.87,75.74,75.84,106079.0
2024-06-05 13:00:00,75.85,75.95,75.73,75.82,141229.0,75.85,75.95,75.73,75.82,141229.0
2024-06-05 13:30:00,75.81,75.98,75.79,75.87,173261.0,75.81,75.98,75.79,75.87,173261.0
2024-06-05 14:00:00,75.87,75.9,75.74,75.8,108953.0,75.87,75.9,75.74,75.8,108953.0
2024-06-05 14:30:00,75.8,75.89,75.79,75.83,129876.0,75.8,75.89,75.79,75.83,129876.0
2024-06-05 15:00:00,75.82,75.95,75.8,75.81,192870.0,75.82,75.95,75.8,75.81,192870.0
2024-06-05 15:30:00,75.8,75.91,75.75,75.89,862579.0,75.8,75.91,75.75,75.89,862579.0
2024-06-06 09:30:00,75.75,76.08,75.35,75.89,383680.0,75.75,76.08,75.35,75.89,383680.0
2024-06-06 10:00:00,75.89,76.15,75.86,76.1,469735.0,75.89,76.15,75.86,76.1,469735.0
2024-06-06 10:30:00,76.1,76.11,75.82,75.92,237914.0,76.1,76.11,75.82,75.92,237914.0
2024-06-06 11:00:00,75.91,76.11,75.86,75.89,396256.0,75.91,76.11,75.86,75.89,396256.0
2024-06-06 11:30:00,75.89,75.95,75.71,75.88,117775.0,75.89,75.95,75.71,75.88,117775.0
2024-06-06 12:00:00,75.87,75.97,75.87,75.95,64820.0,75.87,75.97,75.87,75.95,64820.0
2024-06-06 12:30:00,75.95,76.03,75.84,75.87,70378.0,75.95,76.03,75.84,75.87,70378.0
2024-06-06 13:00:00,75.86,76.02,75.82,75.94,74969.0,75.86,76.02,75.82,75.94,74969.0
2024-06-06 13:30:00,75.95,75.98,75.87,75.88,89023.0,75.95,75.98,75.87,75.88,89023.0
2024-06-06 14:00:00,75.88,75.91,75.76,75.88,150738.0,75.88,75.91,75.76,75.88,150738.0
2024-06-06 14:30:00,75.88,76.02,75.78,75.97,171556.0,75.88,76.02,75.78,75.97,171556.0
2024-06-06 15:00:00,75.96,76.15,75.95,76.09,179566.0,75.96,76.15,75.95,76.09,179566.0
2024-06-06 15:30:00,76.08,76.31,76.0,76.12,785181.0,76.08,76.31,76.0,76.12,785181.0
2024-06-07 09:30:00,76.6,76.95,76.35,76.91,325704.0,76.6,76.95,76.35,76.91,325704.0
2024-06-07 10:00:00,76.89,77.27,76.8,77.25,389329.0,76.89,77.27,76.8,77.25,389329.0
2024-06-07 10:30:00,77.25,77.55,77.14,77.39,586597.0,77.25,77.55,77.14,77.39,586597.0
2024-06-07 11:00:00,77.37,77.41,77.13,77.2,374407.0,77.37,77.41,77.13,77.2,374407.0
2024-06-07 11:30:00,77.22,77.56,77.22,77.37,266897.0,77.22,77.56,77.22,77.37,266897.0
2024-06-07 12:00:00,77.36,77.51,77.32,77.38,142664.0,77.36,77.51,77.32,77.38,142664.0
2024-06-07 12:30:00,77.39,77.45,77.24,77.36,149775.0,77.39,77.45,77.24,77.36,149775.0
2024-06-07 13:00:00,77.36,77.39,77.2,77.28,197846.0,77.36,77.39,77.2,77.28,197846.0
2024-06-07 13:30:00,77.29,77.35,77.19,77.23,198675.0,77.29,77.35,77.19,77.23,198675.0
2024-06-07 14:00:00,77.2,77.31,77.01,77.3,307304.0,77.2,77.31,77.01,77.3,307304.0
2024-06-07 14:30:00,77.29,77.33,77.23,77.27,186932.0,77.29,77.33,77.23,77.27,186932.0
2024-06-07 15:00:00,77.26,77.32,77.21,77.27,262088.0,77.26,77.32,77.21,77.27,262088.0
2024-06-07 15:30:00,77.27,77.29,77.08,77.12,913888.0,77.27,77.29,77.08,77.12,913888.0
2024-06-10 09:30:00,76.95,77.19,76.8,77.1,211068.0,76.95,77.19,76.8,77.1,211068.0
2024-06-10 10:00:00,77.16,77.18,76.94,76.96,185144.0,77.16,77.18,76.94,76.96,185144.0
2024-06-10 10:30:00,76.97,77.02,76.84,76.84,92009.0,76.97,77.02,76.84,76.84,92009.0
2024-06-10 11:00:00,76.85,76.9,76.7,76.88,96685.0,76.85,76.9,76.7,76.88,96685.0
2024-06-10 11:30:00,76.88,76.94,76.74,76.76,113714.0,76.88,76.94,76.74,76.76,113714.0
2024-06-10 12:00:00,76.77,76.92,76.76,76.91,75457.0,76.77,76.92,76.76,76.91,75457.0
2024-06-10 12:30:00,76.91,76.99,76.84,76.87,63714.0,76.91,76.99,76.84,76.87,63714.0
2024-06-10 13:00:00,76.87,76.88,76.76,76.83,79811.0,76.87,76.88,76.76,76.83,79811.0
2024-06-10 13:30:00,76.82,77.07,76.77,77.01,147490.0,76.82,77.07,76.77,77.01,147490.0
2024-06-10 14:00:00,77.01,77.16,76.98,77.09,170902.0,77.01,77.16,76.98,77.09,170902.0
2024-06-10 14:30:00,77.09,77.27,77.08,77.27,110350.0,77.09,77.27,77.08,77.27,110350.0
2024-06-10 15:00:00,77.27,77.46,77.25,77.44,155838.0,77.27,77.46,77.25,77.44,155838.0
2024-06-10 15:30:00,77.43,77.53,77.27,77.43,689179.0,77.43,77.53,77.27,77.43,689179.0
2024-06-11 09:30:00,77.44,77.47,76.77,76.91,152640.0,77.44,77.47,76.77,76.91,152640.0
2024-06-11 10:00:00,76.9,77.26,76.9,77.09,109994.0,76.9,77.26,76.9,77.09,109994.0
2024-06-11 10:30:00,77.1,77.23,77.0,77.01,84044.0,77.1,77.23,77.0,77.01,84044.0
2024-06-11 11:00:00,77.02,77.03,76.77,76.78,95826.0,77.02,77.03,76.77,76.78,95826.0
2024-06-11 11:30:00,76.78,76.93,76.75,76.9,123512.0,76.78,76.93,76.75,76.9,123512.0
2024-06-11 12:00:00,76.91,76.92,76.79,76.82,65839.0,76.91,76.92,76.79,76.82,65839.0
2024-06-11 12:30:00,76.81,77.05,76.8,76.95,65016.0,76.81,77.05,76.8,76.95,65016.0
2024-06-11 13:00:00,76.96,77.01,76.83,76.85,104434.0,76.96,77.01,76.83,76.85,104434.0
2024-06-11 13:30:00,76.84,76.95,76.84,76.9,55084.0,76.84,76.95,76.84,76.9,55084.0
2024-06-11 14:00:00,76.89,76.96,76.87,76.92,114925.0,76.89,76.96,76.87,76.92,114925.0
2024-06-11 14:30:00,76.93,76.97,76.86,76.91,140448.0,76.93,76.97,76.86,76.91,140448.0
2024-06-11 15:00:00,76.91,77.05,76.91,76.94,80667.0,76.91,77.05,76.91,76.94,80667.0
2024-06-11 15:30:00,76.93,77.24,76.89,77.14,653030.0,76.93,77.24,76.89,77.14,653030.0
2024-06-12 09:30:00,77.2,77.32,76.68,76.93,218691.0,77.2,77.32,76.68,76.93,218691.0
2024-06-12 10:00:00,76.93,77.37,76.92,77.32,132244.0,76.93,77.37,76.92,77.32,132244.0
2024-06-12 10:30:00,77.33,77.57,77.32,77.49,130917.0,77.33,77.57,77.32,77.49,130917.0
2024-06-12 11:00:00,77.49,77.55,77.31,77.5,149982.0,77.49,77.55,77.31,77.5,149982.0
2024-06-12 11:30:00,77.5,77.64,77.4,77.58,101852.0,77.5,77.64,77.4,77.58,101852.0
2024-06-12 12:00:00,77.58,77.58,77.4,77.43,70226.0,77.58,77.58,77.4,77.43,70226.0
2024-06-12 12:30:00,77.42,77.49,77.41,77.48,48163.0,77.42,77.49,77.41,77.48,48163.0
2024-06-12 13:00:00,77.48,77.52,77.43,77.43,53138.0,77.48,77.52,77.43,77.43,53138.0
2024-06-12 13:30:00,77.43,77.45,77.27,77.29,58425.0,77.43,77.45,77.27,77.29,58425.0
2024-06-12 14:00:00,77.27,77.51,77.08,77.48,140184.0,77.27,77.51,77.08,77.48,140184.0
2024-06-12 14:30:00,77.48,77.51,77.27,77.4,165070.0,77.48,77.51,77.27,77.4,165070.0
2024-06-12 15:00:00,77.4,77.62,77.35,77.38,140272.0,77.4,77.62,77.35,77.38,140272.0
2024-06-12 15:30:00,77.38,77.53,77.34,77.39,513174.0,77.38,77.53,77.34,77.39,513174.0
2024-06-13 09:30:00,77.11,77.3,76.25,76.59,229670.0,77.11,77.3,76.25,76.59,229670.0
2024-06-13 10:00:00,76.61,76.82,76.51,76.67,111372.0,76.61,76.82,76.51,76.67,111372.0
2024-06-13 10:30:00,76.67,76.73,76.56,76.62,115522.0,76.67,76.73,76.56,76.62,115522.0
2024-06-13 11:00:00,76.62,76.7,76.5,76.67,77602.0,76.62,76.7,76.5,76.67,77602.0
2024-06-13 11:30:00,76.69,76.79,76.63,76.73,171457.0,76.69,76.79,76.63,76.73,171457.0
2024-06-13 12:00:00,76.72,76.72,76.35,76.41,128683.0,76.72,76.72,76.35,76.41,128683.0
2024-06-13 12:30:00,76.41,76.6,76.39,76.47,102576.0,76.41,76.6,76.39,76.47,102576.0
2024-06-13 13:00:00,76.46,76.66,76.45,76.61,116687.0,76.46,76.66,76.45,76.61,116687.0
2024-06-13 13:30:00,76.61,76.66,76.56,76.59,73556.0,76.61,76.66,76.56,76.59,73556.0
2024-06-13 14:00:00,76.59,76.71,76.55,76.6,112792.0,76.59,76.71,76.55,76.6,112792.0
2024-06-13 14:30:00,76.59,76.7,76.58,76.67,120449.0,76.59,76.7,76.58,76.67,120449.0
2024-06-13 15:00:00,76.67,76.86,76.65,76.75,84920.0,76.67,76.86,76.65,76.75,84920.0
2024-06-13 15:30:00,76.74,77.08,76.69,76.93,725452.0,76.74,77.08,76.69,76.93,725452.0
2024-06-14 09:30:00,76.85,76.98,76.64,76.72,119151.0,76.85,76.98,76.64,76.72,119151.0
2024-06-14 10:00:00,76.72,76.77,76.43,76.59,215660.0,76.72,76.77,76.43,76.59,215660.0
2024-06-14 10:30:00,76.59,76.8,76.51,76.78,127044.0,76.59,76.8,76.51,76.78,127044.0
2024-06-14 11:00:00,76.78,76.98,76.73,76.91,134739.0,76.78,76.98,76.73,76.91,134739.0
2024-06-14 11:30:00,76.92,76.96,76.78,76.88,100870.0,76.92,76.96,76.78,76.88,100870.0
2024-06-14 12:00:00,76.89,77.0,76.82,76.95,95804.0,76.89,77.0,76.82,76.95,95804.0
2024-06-14 12:30:00,76.96,76.97,76.85,76.89,49823.0,76.96,76.97,76.85,76.89,49823.0
2024-06-14 13:00:00,76.89,77.03,76.88,76.96,36681.0,76.89,77.03,76.88,76.96,36681.0
2024-06-14 13:30:00,76.95,76.98,76.71,76.73,146429.0,76.95,76.98,76.71,76.73,146429.0
2024-06-14 14:00:00,76.73,76.8,76.67,76.7,82457.0,76.73,76.8,76.67,76.7,82457.0
2024-06-14 14:30:00,76.69,76.77,76.65,76.74,79751.0,76.69,76.77,76.65,76.74,79751.0
2024-06-14 15:00:00,76.74,76.79,76.69,76.77,96307.0,76.74,76.79,76.69,76.77,96307.0
2024-06-14 15:30:00,76.76,76.89,76.71,76.75,555412.0,76.76,76.89,76.71,76.75,555412.0
2024-06-17 09:30:00,76.38,76.72,76.15,76.17,316645.0,76.38,76.72,76.15,76.17,316645.0
2024-06-17 10:00:00,76.17,76.26,75.96,76.14,312035.0,76.17,76.26,75.96,76.14,312035.0
2024-06-17 10:30:00,76.15,76.47,76.14,76.44,244748.0,76.15,76.47,76.14,76.44,244748.0
2024-06-17 11:00:00,76.44,76.44,76.2,76.24,330875.0,76.44,76.44,76.2,76.24,330875.0
2024-06-17 11:30:00,76.24,76.27,76.08,76.22,284420.0,76.24,76.27,76.08,76.22,284420.0
2024-06-17 12:00:00,76.23,76.4,76.18,76.4,260448.0,76.23,76.4,76.18,76.4,260448.0
2024-06-17 12:30:00,76.4,76.5,76.3,76.33,267674.0,76.4,76.5,76.3,76.33,267674.0
2024-06-17 13:00:00,76.34,76.39,76.25,76.27,303179.0,76.34,76.39,76.25,76.27,303179.0
2024-06-17 13:30:00,76.28,76.45,76.27,76.38,200698.0,76.28,76.45,76.27,76.38,200698.0
2024-06-17 14:00:00,76.38,76.44,76.31,76.4,260193.0,76.38,76.44,76.31,76.4,260193.0
2024-06-17 14:30:00,76.4,76.41,76.27,76.3,113279.0,76.4,76.41,76.27,76.3,113279.0
2024-06-17 15:00:00,76.3,76.35,76.24,76.25,251600.0,76.3,76.35,76.24,76.25,251600.0
2024-06-17 15:30:00,76.24,76.26,75.98,76.19,1034260.0,76.24,76.26,75.98,76.19,1034260.0
2024-06-18 09:30:00,76.13,76.25,75.38,75.74,373137.0,76.13,76.25,75.38,75.74,373137.0
2024-06-18 10:00:00,75.73,76.11,75.73,76.06,236650.0,75.73,76.11,75.73,76.06,236650.0
2024-06-18 10:30:00,76.06,76.28,76.06,76.12,310778.0,76.06,76.28,76.06,76.12,310778.0
2024-06-18 11:00:00,76.14,76.3,76.05,76.22,315527.0,76.14,76.3,76.05,76.22,315527.0
2024-06-18 11:30:00,76.2,76.31,76.15,76.28,135642.0,76.2,76.31,76.15,76.28,135642.0
2024-06-18 12:00:00,76.27,76.48,76.26,76.39,176004.0,76.27,76.48,76.26,76.39,176004.0
2024-06-18 12:30:00,76.39,76.49,76.34,76.39,209838.0,76.39,76.49,76.34,76.39,209838.0
2024-06-18 13:00:00,76.38,76.41,76.3,76.35,110750.0,76.38,76.41,76.3,76.35,110750.0
2024-06-18 13:30:00,76.35,76.4,76.28,76.32,156155.0,76.35,76.4,76.28,76.32,156155.0
2024-06-18 14:00:00,76.31,76.46,76.19,76.42,226206.0,76.31,76.46,76.19,76.42,226206.0
2024-06-18 14:30:00,76.42,76.47,76.29,76.36,195721.0,76.42,76.47,76.29,76.36,195721.0
2024-06-18 15:00:00,76.36,76.44,76.28,76.39,230464.0,76.36,76.44,76.28,76.39,230464.0
2024-06-18 15:30:00,76.39,76.43,76.24,76.34,680131.0,76.39,76.43,76.24,76.34,680131.0
2024-06-20 09:30:00,76.6,76.89,76.4,76.73,870680.0,76.6,76.89,76.4,76.73,870680.0
2024-06-20 10:00:00,76.73,76.94,76.7,76.86,984038.0,76.73,76.94,76.7,76.86,984038.0
2024-06-20 10:30:00,76.85,76.87,76.67,76.76,239937.0,76.85,76.87,76.67,76.76,239937.0
2024-06-20 11:00:00,76.77,76.97,76.66,76.73,221179.0,76.77,76.97,76.66,76.73,221179.0
2024-06-20 11:30:00,76.72,76.75,76.63,76.69,63219.0,76.72,76.75,76.63,76.69,63219.0
2024-06-20 12:00:00,76.69,76.87,76.68,76.84,80853.0,76.69,76.87,76.68,76.84,80853.0
2024-06-20 12:30:00,76.84,76.89,76.64,76.66,185471.0,76.84,76.89,76.64,76.66,185471.0
2024-06-20 13:00:00,76.66,76.72,76.55,76.72,127369.0,76.66,76.72,76.55,76.72,127369.0
2024-06-20 13:30:00,76.73,76.85,76.66,76.81,125478.0,76.73,76.85,76.66,76.81,125478.0
2024-06-20 14:00:00,76.81,77.03,76.81,77.02,142919.0,76.81,77.03,76.81,77.02,142919.0
2024-06-20 14:30:00,77.02,77.26,76.98,77.17,1080845.0,77.02,77.26,76.98,77.17,1080845.0
2024-06-20 15:00:00,77.17,77.17,76.9,77.04,272116.0,77.17,77.17,76.9,77.04,272116.0
2024-06-20 15:30:00,77.04,77.09,76.88,76.99,1174543.0,77.04,77.09,76.88,76.99,1174543.0
2024-06-21 09:30:00,77.1,77.41,76.9,77.37,1345992.0,77.1,77.41,76.9,77.37,1345992.0
2024-06-21 10:00:00,77.37,77.48,77.22,77.42,230941.0,77.37,77.48,77.22,77.42,230941.0
2024-06-21 10:30:00,77.42,77.47,77.2,77.47,227249.0,77.42,77.47,77.2,77.47,227249.0
2024-06-21 11:00:00,77.48,77.5,77.12,77.16,233900.0,77.48,77.5,77.12,77.16,233900.0
2024-06-21 11:30:00,77.15,77.32,77.11,77.32,204738.0,77.15,77.32,77.11,77.32,204738.0
2024-06-21 12:00:00,77.31,77.35,77.17,77.22,116554.0,77.31,77.35,77.17,77.22,116554.0
2024-06-21 12:30:00,77.22,77.3,77.19,77.23,176845.0,77.22,77.3,77.19,77.23,176845.0
2024-06-21 13:00:00,77.22,77.32,77.2,77.31,115620.0,77.22,77.32,77.2,77.31,115620.0
2024-06-21 13:30:00,77.31,77.42,77.28,77.36,106048.0,77.31,77.42,77.28,77.36,106048.0
2024-06-21 14:00:00,77.37,77.54,77.36,77.47,189100.0,77.37,77.54,77.36,77.47,189100.0
2024-06-21 14:30:00,77.46,77.55,77.41,77.54,184197.0,77.46,77.55,77.41,77.54,184197.0
2024-06-21 15:00:00,77.54,77.61,77.5,77.55,259575.0,77.54,77.61,77.5,77.55,259575.0
2024-06-21 15:30:00,77.54,77.81,77.47,77.7,1392171.0,77.54,77.81,77.47,77.7,1392171.0
2024-06-24 09:30:00,77.7,77.99,77.18,77.28,495535.0,77.7,77.99,77.18,77.28,495535.0
2024-06-24 10:00:00,77.27,77.62,77.13,77.53,379144.0,77.27,77.62,77.13,77.53,379144.0
2024-06-24 10:30:00,77.55,77.71,77.47,77.62,204222.0,77.55,77.71,77.47,77.62,204222.0
2024-06-24 11:00:00,77.63,77.63,77.45,77.56,132010.0,77.63,77.63,77.45,77.56,132010.0
2024-06-24 11:30:00,77.56,77.56,77.45,77.54,98122.0,77.56,77.56,77.45,77.54,98122.0
2024-06-24 12:00:00,77.54,77.6,77.48,77.52,161963.0,77.54,77.6,77.48,77.52,161963.0
2024-06-24 12:30:00,77.52,77.62,77.49,77.52,302169.0,77.52,77.62,77.49,77.52,302169.0
2024-06-24 13:00:00,77.51,77.52,77.24,77.34,189548.0,77.51,77.52,77.24,77.34,189548.0
2024-06-24 13:30:00,77.34,77.34,77.15,77.19,90871.0,77.34,77.34,77.15,77.19,90871.0
2024-06-24 14:00:00,77.19,77.19,76.96,77.01,279672.0,77.19,77.19,76.96,77.01,279672.0
2024-06-24 14:30:00,77.01,77.02,76.78,76.79,137592.0,77.01,77.02,76.78,76.79,137592.0
2024-06-24 15:00:00,76.78,76.82,76.54,76.64,183810.0,76.78,76.82,76.54,76.64,183810.0
2024-06-24 15:30:00,76.63,76.85,76.62,76.7,651821.0,76.63,76.85,76.62,76.7,651821.0
2024-06-25 09:30:00,76.9,77.2,76.68,76.68,715440.0,76.9,77.2,76.68,76.68,715440.0
2024-06-25 10:00:00,76.69,76.93,76.66,76.77,217775.0,76.69,76.93,76.66,76.77,217775.0
2024-06-25 10:30:00,76.77,76.82,76.71,76.81,177159.0,76.77,76.82,76.71,76.81,177159.0
2024-06-25 11:00:00,76.81,76.83,76.75,76.81,113345.0,76.81,76.83,76.75,76.81,113345.0
2024-06-25 11:30:00,76.8,76.81,76.72,76.78,225949.0,76.8,76.81,76.72,76.78,225949.0
2024-06-25 12:00:00,76.78,76.8,76.71,76.72,272801.0,76.78,76.8,76.71,76.72,272801.0
2024-06-25 12:30:00,76.72,76.73,76.63,76.73,183021.0,76.72,76.73,76.63,76.73,183021.0
2024-06-25 13:00:00,76.73,76.79,76.66,76.74,296569.0,76.73,76.79,76.66,76.74,296569.0
2024-06-25 13:30:00,76.75,77.4,76.74,77.15,844572.0,76.75,77.4,76.74,77.15,844572.0
2024-06-25 14:00:00,77.15,77.41,77.15,77.26,461892.0,77.15,77.41,77.15,77.26,461892.0
2024-06-25 14:30:00,77.26,77.27,77.16,77.27,113006.0,77.26,77.27,77.16,77.27,113006.0
2024-06-25 15:00:00,77.27,77.34,77.25,77.33,124098.0,77.27,77.34,77.25,77.33,124098.0
2024-06-25 15:30:00,77.33,77.6,77.2,77.53,532792.0,77.33,77.6,77.2,77.53,532792.0
2024-06-26 09:30:00,77.17,77.21,76.76,77.01,442639.0,77.17,77.21,76.76,77.01,442639.0
2024-06-26 10:00:00,77.02,77.32,77.0,77.17,191417.0,77.02,77.32,77.0,77.17,191417.0
2024-06-26 10:30:00,77.17,77.26,77.08,77.2,134553.0,77.17,77.26,77.08,77.2,134553.0
2024-06-26 11:00:00,77.22,77.31,77.13,77.23,106526.0,77.22,77.31,77.13,77.23,106526.0
2024-06-26 11:30:00,77.26,77.29,77.21,77.28,159987.0,77.26,77.29,77.21,77.28,159987.0
2024-06-26 12:00:00,77.29,77.37,77.26,77.37,147336.0,77.29,77.37,77.26,77.37,147336.0
2024-06-26 12:30:00,77.37,77.41,77.24,77.39,87299.0,77.37,77.41,77.24,77.39,87299.0
2024-06-26 13:00:00,77.39,77.43,77.33,77.36,103241.0,77.39,77.43,77.33,77.36,103241.0
2024-06-26 13:30:00,77.35,77.36,77.11,77.2,296816.0,77.35,77.36,77.11,77.2,296816.0
2024-06-26 14:00:00,77.2,77.36,77.17,77.33,412858.0,77.2,77.36,77.17,77.33,412858.0
2024-06-26 14:30:00,77.31,77.4,77.28,77.3,231151.0,77.31,77.4,77.28,77.3,231151.0
2024-06-26 15:00:00,77.31,77.34,77.18,77.19,260370.0,77.31,77.34,77.18,77.19,260370.0
2024-06-26 15:30:00,77.19,77.19,76.95,77.04,797550.0,77.19,77.19,76.95,77.04,797550.0
2024-06-27 09:30:00,77.15,77.5,76.86,76.92,514777.0,77.15,77.5,76.86,76.92,514777.0
2024-06-27 10:00:00,76.92,76.95,76.65,76.86,163792.0,76.92,76.95,76.65,76.86,163792.0
2024-06-27 10:30:00,76.86,76.88,76.68,76.68,129304.0,76.86,76.88,76.68,76.68,129304.0
2024-06-27 11:00:00,76.68,76.86,76.67,76.81,117297.0,76.68,76.86,76.67,76.81,117297.0
2024-06-27 11:30:00,76.81,76.84,76.69,76.7,145905.0,76.81,76.84,76.69,76.7,145905.0
2024-06-27 12:00:00,76.7,76.87,76.66,76.81,173943.0,76.7,76.87,76.66,76.81,173943.0
2024-06-27 12:30:00,76.81,76.84,76.78,76.8,121471.0,76.81,76.84,76.78,76.8,121471.0
2024-06-27 13:00:00,76.8,76.92,76.8,76.9,85336.0,76.8,76.92,76.8,76.9,85336.0
2024-06-27 13:30:00,76.9,76.96,76.86,76.9,75778.0,76.9,76.96,76.86,76.9,75778.0
2024-06-27 14:00:00,76.9,76.9,76.78,76.87,174371.0,76.9,76.9,76.78,76.87,174371.0
2024-06-27 14:30:00,76.86,76.96,76.85,76.9,72565.0,76.86,76.96,76.85,76.9,72565.0
2024-06-27 15:00:00,76.9,77.05,76.88,77.05,188581.0,76.9,77.05,76.88,77.05,188581.0
2024-06-27 15:30:00,77.05,77.11,76.94,77.04,503660.0,77.05,77.11,76.94,77.04,503660.0
2024-06-28 09:30:00,77.01,77.44,76.75,76.77,429458.0,77.01,77.44,76.75,76.77,429458.0
2024-06-28 10:00:00,76.75,77.16,76.75,76.93,204704.0,76.75,77.16,76.75,76.93,204704.0
2024-06-28 10:30:00,76.96,77.14,76.87,77.14,149346.0,76.96,77.14,76.87,77.14,149346.0
2024-06-28 11:00:00,77.14,77.14,76.99,77.12,154070.0,77.14,77.14,76.99,77.12,154070.0
2024-06-28 11:30:00,77.13,77.22,77.1,77.17,156083.0,77.13,77.22,77.1,77.17,156083.0
2024-06-28 12:00:00,77.16,77.24,77.09,77.23,104214.0,77.16,77.24,77.09,77.23,104214.0
2024-06-28 12:30:00,77.23,77.32,77.21,77.23,109457.0,77.23,77.32,77.21,77.23,109457.0
2024-06-28 13:00:00,77.23,77.28,77.1,77.22,100264.0,77.23,77.28,77.1,77.22,100264.0
2024-06-28 13:30:00,77.22,77.22,77.02,77.08,124325.0,77.22,77.22,77.02,77.08,124325.0
2024-06-28 14:00:00,77.09,77.16,76.95,77.02,209288.0,77.09,77.16,76.95,77.02,209288.0
2024-06-28 14:30:00,77.01,77.06,76.92,76.99,150265.0,77.01,77.06,76.92,76.99,150265.0
2024-06-28 15:00:00,76.99,77.0,76.9,76.92,251391.0,76.99,77.0,76.9,76.92,251391.0
2024-06-28 15:30:00,76.92,77.17,76.7,77.04,988655.0,76.92,77.17,76.7,77.04,988655.0
2024-07-01 09:30:00,77.3,77.94,77.05,77.65,448508.0,77.3,77.94,77.05,77.65,448508.0
2024-07-01 10:00:00,77.66,77.95,77.1,77.13,232246.0,77.66,77.95,77.1,77.13,232246.0
2024-07-01 10:30:00,77.14,77.15,76.82,76.88,116448.0,77.14,77.15,76.82,76.88,116448.0
2024-07-01 11:00:00,76.88,76.88,76.67,76.71,104449.0,76.88,76.88,76.67,76.71,104449.0
2024-07-01 11:30:00,76.72,76.72,76.35,76.45,100650.0,76.72,76.72,76.35,76.45,100650.0
2024-07-01 12:00:00,76.44,76.53,76.34,76.46,72297.0,76.44,76.53,76.34,76.46,72297.0
2024-07-01 12:30:00,76.47,76.52,76.32,76.36,74851.0,76.47,76.52,76.32,76.36,74851.0
2024-07-01 13:00:00,76.35,76.4,76.29,76.29,72614.0,76.35,76.4,76.29,76.29,72614.0
2024-07-01 13:30:00,76.3,76.43,76.29,76.34,60226.0,76.3,76.43,76.29,76.34,60226.0
2024-07-01 14:00:00,76.33,76.37,76.29,76.36,69452.0,76.33,76.37,76.29,76.36,69452.0
2024-07-01 14:30:00,76.36,76.39,76.31,76.33,82125.0,76.36,76.39,76.31,76.33,82125.0
2024-07-01 15:00:00,76.32,76.35,76.24,76.28,127855.0,76.32,76.35,76.24,76.28,127855.0
2024-07-01 15:30:00,76.28,76.43,76.25,76.4,474158.0,76.28,76.43,76.25,76.4,474158.0
2024-07-02 09:30:00,76.39,76.73,76.01,76.03,168490.0,76.39,76.73,76.01,76.03,168490.0
2024-07-02 10:00:00,76.06,76.19,75.91,75.97,115752.0,76.06,76.19,75.91,75.97,115752.0
2024-07-02 10:30:00,75.99,76.28,75.97,76.19,213466.0,75.99,76.28,75.97,76.19,213466.0
2024-07-02 11:00:00,76.2,76.28,76.13,76.19,97503.0,76.2,76.28,76.13,76.19,97503.0
2024-07-02 11:30:00,76.19,76.2,76.04,76.14,92869.0,76.19,76.2,76.04,76.14,92869.0
2024-07-02 12:00:00,76.14,76.24,76.12,76.22,87244.0,76.14,76.24,76.12,76.22,87244.0
2024-07-02 12:30:00,76.22,76.23,76.15,76.22,60358.0,76.22,76.23,76.15,76.22,60358.0
2024-07-02 13:00:00,76.22,76.28,76.14,76.21,148308.0,76.22,76.28,76.14,76.21,148308.0
2024-07-02 13:30:00,76.22,76.42,76.18,76.37,52442.0,76.22,76.42,76.18,76.37,52442.0
2024-07-02 14:00:00,76.38,76.38,76.22,76.26,95701.0,76.38,76.38,76.22,76.26,95701.0
2024-07-02 14:30:00,76.26,76.4,76.24,76.34,89969.0,76.26,76.4,76.24,76.34,89969.0
2024-07-02 15:00:00,76.34,76.45,76.34,76.37,74615.0,76.34,76.45,76.34,76.37,74615.0
2024-07-02 15:30:00,76.36,76.55,76.3,76.55,350356.0,76.36,76.55,76.3,76.55,350356.0
2024-07-03 09:30:00,76.8,77.0,75.92,76.0,256951.0,76.8,77.0,75.92,76.0,256951.0
2024-07-03 10:00:00,76.02,76.12,75.71,75.95,164936.0,76.02,76.12,75.71,75.95,164936.0
2024-07-03 10:30:00,75.96,76.23,75.94,76.19,131748.0,75.96,76.23,75.94,76.19,131748.0
2024-07-03 11:00:00,76.2,76.33,76.13,76.23,123424.0,76.2,76.33,76.13,76.23,123424.0
2024-07-03 11:30:00,76.24,76.34,76.16,76.21,309563.0,76.24,76.34,76.16,76.21,309563.0
2024-07-03 12:00:00,76.22,76.23,76.1,76.17,131897.0,76.22,76.23,76.1,76.17,131897.0
2024-07-03 12:30:00,76.16,76.23,76.04,76.08,235630.0,76.16,76.23,76.04,76.08,235630.0
2024-07-05 09:30:00,76.56,76.68,75.77,75.98,241975.0,76.56,76.68,75.77,75.98,241975.0
2024-07-05 10:00:00,75.98,76.08,75.79,75.96,369114.0,75.98,76.08,75.79,75.96,369114.0
2024-07-05 10:30:00,75.96,76.18,75.95,76.06,157811.0,75.96,76.18,75.95,76.06,157811.0
2024-07-05 11:00:00,76.06,76.14,75.98,76.0,113493.0,76.06,76.14,75.98,76.0,113493.0
2024-07-05 11:30:00,76.0,76.37,75.98,76.34,236070.0,76.0,76.37,75.98,76.34,236070.0
2024-07-05 12:00:00,76.35,76.37,76.11,76.12,120129.0,76.35,76.37,76.11,76.12,120129.0
2024-07-05 12:30:00,76.12,76.31,76.11,76.31,101548.0,76.12,76.31,76.11,76.31,101548.0
2024-07-05 13:00:00,76.31,76.43,76.31,76.34,67508.0,76.31,76.43,76.31,76.34,67508.0
2024-07-05 13:30:00,76.35,76.45,76.33,76.42,56452.0,76.35,76.45,76.33,76.42,56452.0
2024-07-05 14:00:00,76.42,76.49,76.34,76.43,60901.0,76.42,76.49,76.34,76.43,60901.0
2024-07-05 14:30:00,76.43,76.54,76.4,76.44,56766.0,76.43,76.54,76.4,76.44,56766.0
2024-07-05 15:00:00,76.45,76.58,76.44,76.54,122932.0,76.45,76.58,76.44,76.54,122932.0
2024-07-05 15:30:00,76.53,76.62,76.38,76.4,481082.0,76.53,76.62,76.38,76.4,481082.0
2024-07-08 09:30:00,76.37,76.43,76.02,76.03,148379.0,76.37,76.43,76.02,76.03,148379.0
2024-07-08 10:00:00,76.03,76.23,75.99,76.21,163301.0,76.03,76.23,75.99,76.21,163301.0
2024-07-08 10:30:00,76.21,76.36,76.19,76.21,264647.0,76.21,76.36,76.19,76.21,264647.0
2024-07-08 11:00:00,76.2,76.34,76.13,76.28,225068.0,76.2,76.34,76.13,76.28,225068.0
2024-07-08 11:30:00,76.28,76.3,76.05,76.08,112528.0,76.28,76.3,76.05,76.08,112528.0
2024-07-08 12:00:00,76.08,76.16,76.04,76.13,164100.0,76.08,76.16,76.04,76.13,164100.0
2024-07-08 12:30:00,76.13,76.25,76.12,76.19,122117.0,76.13,76.25,76.12,76.19,122117.0
2024-07-08 13:00:00,76.19,76.32,76.17,76.3,220057.0,76.19,76.32,76.17,76.3,220057.0
2024-07-08 13:30:00,76.3,76.31,76.2,76.24,177204.0,76.3,76.31,76.2,76.24,177204.0
2024-07-08 14:00:00,76.24,76.24,76.19,76.22,92913.0,76.24,76.24,76.19,76.22,92913.0
2024-07-08 14:30:00,76.22,76.22,76.13,76.2,179258.0,76.22,76.22,76.13,76.2,179258.0
2024-07-08 15:00:00,76.2,76.21,76.14,76.15,204642.0,76.2,76.21,76.14,76.15,204642.0
2024-07-08 15:30:00,76.15,76.17,76.01,76.16,606669.0,76.15,76.17,76.01,76.16,606669.0
2024-07-09 09:30:00,76.45,76.59,76.29,76.4,235550.0,76.45,76.59,76.29,76.4,235550.0
2024-07-09 10:00:00,76.39,76.42,76.07,76.3,149736.0,76.39,76.42,76.07,76.3,149736.0
2024-07-09 10:30:00,76.3,76.5,76.28,76.36,246337.0,76.3,76.5,76.28,76.36,246337.0
2024-07-09 11:00:00,76.35,76.4,76.27,76.39,152330.0,76.35,76.4,76.27,76.39,152330.0
2024-07-09 11:30:00,76.39,76.46,76.2,76.41,160359.0,76.39,76.46,76.2,76.41,160359.0
2024-07-09 12:00:00,76.42,76.67,76.4,76.67,72331.0,76.42,76.67,76.4,76.67,72331.0
2024-07-09 12:30:00,76.67,76.7,76.57,76.69,64497.0,76.67,76.7,76.57,76.69,64497.0
2024-07-09 13:00:00,76.69,76.75,76.59,76.66,173804.0,76.69,76.75,76.59,76.66,173804.0
2024-07-09 13:30:00,76.65,76.69,76.55,76.56,52815.0,76.65,76.69,76.55,76.56,52815.0
2024-07-09 14:00:00,76.55,76.55,76.38,76.39,83580.0,76.55,76.55,76.38,76.39,83580.0
2024-07-09 14:30:00,76.39,76.45,76.28,76.28,100740.0,76.39,76.45,76.28,76.28,100740.0
2024-07-09 15:00:00,76.27,76.3,76.21,76.3,188839.0,76.27,76.3,76.21,76.3,188839.0
2024-07-09 15:30:00,76.3,76.52,76.28,76.52,606292.0,76.3,76.52,76.28,76.52,606292.0
2024-07-10 09:30:00,76.55,76.61,76.03,76.28,252145.0,76.55,76.61,76.03,76.28,252145.0
2024-07-10 10:00:00,76.28,76.42,76.13,76.42,241550.0,76.28,76.42,76.13,76.42,241550.0
2024-07-10 10:30:00,76.43,76.64,76.36,76.61,153558.0,76.43,76.64,76.36,76.61,153558.0
2024-07-10 11:00:00,76.62,76.67,76.38,76.41,90278.0,76.62,76.67,76.38,76.41,90278.0
2024-07-10 11:30:00,76.41,76.56,76.4,76.51,124824.0,76.41,76.56,76.4,76.51,124824.0
2024-07-10 12:00:00,76.51,76.75,76.49,76.67,77040.0,76.51,76.75,76.49,76.67,77040.0
2024-07-10 12:30:00,76.67,76.8,76.57,76.8,50908.0,76.67,76.8,76.57,76.8,50908.0
2024-07-10 13:00:00,76.8,76.87,76.78,76.83,49578.0,76.8,76.87,76.78,76.83,49578.0
2024-07-10 13:30:00,76.81,76.84,76.79,76.84,45447.0,76.81,76.84,76.79,76.84,45447.0
2024-07-10 14:00:00,76.84,76.85,76.72,76.76,65578.0,76.84,76.85,76.72,76.76,65578.0
2024-07-10 14:30:00,76.77,76.89,76.72,76.89,69477.0,76.77,76.89,76.72,76.89,69477.0
2024-07-10 15:00:00,76.89,76.95,76.84,76.9,89031.0,76.89,76.95,76.84,76.9,89031.0
2024-07-10 15:30:00,76.9,77.15,76.84,77.1,397492.0,76.9,77.15,76.84,77.1,397492.0
2024-07-11 09:30:00,77.08,77.21,76.61,77.18,186229.0,77.08,77.21,76.61,77.18,186229.0
2024-07-11 10:00:00,77.18,77.18,76.94,77.06,542670.0,77.18,77.18,76.94,77.06,542670.0
2024-07-11 10:30:00,77.06,77.24,77.04,77.15,252071.0,77.06,77.24,77.04,77.15,252071.0
2024-07-11 11:00:00,77.16,77.2,76.83,76.94,334351.0,77.16,77.2,76.83,76.94,334351.0
2024-07-11 11:30:00,76.94,77.09,76.93,77.0,313077.0,76.94,77.09,76.93,77.0,313077.0
2024-07-11 12:00:00,77.0,77.08,76.95,77.06,129350.0,77.0,77.08,76.95,77.06,129350.0
2024-07-11 12:30:00,77.06,77.07,76.91,77.01,441663.0,77.06,77.07,76.91,77.01,441663.0
2024-07-11 13:00:00,77.01,77.02,76.79,76.82,224142.0,77.01,77.02,76.79,76.82,224142.0
2024-07-11 13:30:00,76.83,77.0,76.6,76.9,529689.0,76.83,77.0,76.6,76.9,529689.0
2024-07-11 14:00:00,76.91,77.13,76.88,76.98,131073.0,76.91,77.13,76.88,76.98,131073.0
2024-07-11 14:30:00,76.98,77.03,76.87,76.92,149820.0,76.98,77.03,76.87,76.92,149820.0
2024-07-11 15:00:00,76.92,77.01,76.88,76.94,180267.0,76.92,77.01,76.88,76.94,180267.0
2024-07-11 15:30:00,76.94,77.01,76.69,76.87,906299.0,76.94,77.01,76.69,76.87,906299.0
2024-07-12 09:30:00,76.88,77.31,76.67,77.29,229846.0,76.88,77.31,76.67,77.29,229846.0
2024-07-12 10:00:00,77.28,77.3,76.89,77.06,177549.0,77.28,77.3,76.89,77.06,177549.0
2024-07-12 10:30:00,77.06,77.15,76.82,77.1,125791.0,77.06,77.15,76.82,77.1,125791.0
2024-07-12 11:00:00,77.1,77.1,76.94,77.09,260570.0,77.1,77.1,76.94,77.09,260570.0
2024-07-12 11:30:00,77.09,77.51,77.07,77.3,145898.0,77.09,77.51,77.07,77.3,145898.0
2024-07-12 12:00:00,77.29,77.44,77.29,77.35,78171.0,77.29,77.44,77.29,77.35,78171.0
2024-07-12 12:30:00,77.37,77.48,77.29,77.48,52651.0,77.37,77.48,77.29,77.48,52651.0
2024-07-12 13:00:00,77.49,77.52,77.35,77.5,164339.0,77.49,77.52,77.35,77.5,164339.0
2024-07-12 13:30:00,77.51,77.64,77.49,77.57,255558.0,77.51,77.64,77.49,77.57,255558.0
2024-07-12 14:00:00,77.55,77.88,77.55,77.77,130099.0,77.55,77.88,77.55,77.77,130099.0
2024-07-12 14:30:00,77.78,77.84,77.71,77.73,97819.0,77.78,77.84,77.71,77.73,97819.0
2024-07-12 15:00:00,77.73,77.83,77.67,77.81,146574.0,77.73,77.83,77.67,77.81,146574.0
2024-07-12 15:30:00,77.81,77.83,77.58,77.7,678226.0,77.81,77.83,77.58,77.7,678226.0
2024-07-15 09:30:00,78.0,78.98,77.75,78.63,732146.0,78.0,78.98,77.75,78.63,732146.0
2024-07-15 10:00:00,78.62,78.71,78.41,78.43,288047.0,78.62,78.71,78.41,78.43,288047.0
2024-07-15 10:30:00,78.43,78.46,78.1,78.2,325964.0,78.43,78.46,78.1,78.2,325964.0
2024-07-15 11:00:00,78.2,78.53,78.05,78.13,290212.0,78.2,78.53,78.05,78.13,290212.0
2024-07-15 11:30:00,78.13,78.36,78.12,78.28,206959.0,78.13,78.36,78.12,78.28,206959.0
2024-07-15 12:00:00,78.28,78.28,77.99,78.0,259956.0,78.28,78.28,77.99,78.0,259956.0
2024-07-15 12:30:00,78.01,78.12,77.99,78.07,196432.0,78.01,78.12,77.99,78.07,196432.0
2024-07-15 13:00:00,78.06,78.07,77.87,78.03,297107.0,78.06,78.07,77.87,78.03,297107.0
2024-07-15 13:30:00,78.03,78.06,77.71,77.82,140913.0,78.03,78.06,77.71,77.82,140913.0
2024-07-15 14:00:00,77.82,77.99,77.8,77.99,173245.0,77.82,77.99,77.8,77.99,173245.0
2024-07-15 14:30:00,77.98,78.24,77.98,78.23,162870.0,77.98,78.24,77.98,78.23,162870.0
2024-07-15 15:00:00,78.23,78.29,77.93,78.0,360723.0,78.23,78.29,77.93,78.0,360723.0
2024-07-15 15:30:00,78.0,78.11,77.75,78.03,828213.0,78.0,78.11,77.75,78.03,828213.0
2024-07-16 09:30:00,78.01,78.17,77.66,77.8,208837.0,78.01,78.17,77.66,77.8,208837.0
2024-07-16 10:00:00,77.83,78.25,77.83,77.98,148594.0,77.83,78.25,77.83,77.98,148594.0
2024-07-16 10:30:00,77.98,78.34,77.97,78.29,252000.0,77.98,78.34,77.97,78.29,252000.0
2024-07-16 11:00:00,78.29,78.46,78.12,78.13,232961.0,78.29,78.46,78.12,78.13,232961.0
2024-07-16 11:30:00,78.12,78.12,77.9,77.94,166592.0,78.12,78.12,77.9,77.94,166592.0
2024-07-16 12:00:00,77.94,78.03,77.86,78.03,140767.0,77.94,78.03,77.86,78.03,140767.0
2024-07-16 12:30:00,78.02,78.1,77.96,78.06,92317.0,78.02,78.1,77.96,78.06,92317.0
2024-07-16 13:00:00,78.06,78.15,77.92,77.94,119195.0,78.06,78.15,77.92,77.94,119195.0
2024-07-16 13:30:00,77.94,77.98,77.64,77.74,142700.0,77.94,77.98,77.64,77.74,142700.0
2024-07-16 14:00:00,77.74,77.9,77.72,77.82,109873.0,77.74,77.9,77.72,77.82,109873.0
2024-07-16 14:30:00,77.82,78.09,77.8,78.08,111244.0,77.82,78.09,77.8,78.08,111244.0
2024-07-16 15:00:00,78.08,78.24,78.04,78.09,176562.0,78.08,78.24,78.04,78.09,176562.0
2024-07-16 15:30:00,78.09,78.34,78.08,78.14,545452.0,78.09,78.34,78.08,78.14,545452.0
2024-07-17 09:30:00,78.07,78.19,77.54,78.08,310942.0,78.07,78.19,77.54,78.08,310942.0
2024-07-17 10:00:00,78.1,78.39,77.9,77.93,522836.0,78.1,78.39,77.9,77.93,522836.0
2024-07-17 10:30:00,77.92,77.99,77.08,77.47,401313.0,77.92,77.99,77.08,77.47,401313.0
2024-07-17 11:00:00,77.47,77.51,77.22,77.41,165502.0,77.47,77.51,77.22,77.41,165502.0
2024-07-17 11:30:00,77.42,77.45,77.08,77.26,151778.0,77.42,77.45,77.08,77.26,151778.0
2024-07-17 12:00:00,77.26,77.5,77.24,77.44,112816.0,77.26,77.5,77.24,77.44,112816.0
2024-07-17 12:30:00,77.43,77.69,77.41,77.62,141354.0,77.43,77.69,77.41,77.62,141354.0
2024-07-17 13:00:00,77.62,77.67,77.44,77.46,101248.0,77.62,77.67,77.44,77.46,101248.0
2024-07-17 13:30:00,77.46,77.55,77.43,77.51,130747.0,77.46,77.55,77.43,77.51,130747.0
2024-07-17 14:00:00,77.51,77.61,77.48,77.57,163281.0,77.51,77.61,77.48,77.57,163281.0
2024-07-17 14:30:00,77.56,77.58,77.4,77.4,218208.0,77.56,77.58,77.4,77.4,218208.0
2024-07-17 15:00:00,77.4,77.59,77.36,77.55,164161.0,77.4,77.59,77.36,77.55,164161.0
2024-07-17 15:30:00,77.55,77.71,77.32,77.4,756561.0,77.55,77.71,77.32,77.4,756561.0
2024-07-18 09:30:00,77.2,77.33,76.91,77.24,267612.0,77.2,77.33,76.91,77.24,267612.0
2024-07-18 10:00:00,77.23,77.65,77.17,77.51,218032.0,77.23,77.65,77.17,77.51,218032.0
2024-07-18 10:30:00,77.51,77.52,77.1,77.11,226413.0,77.51,77.52,77.1,77.11,226413.0
2024-07-18 11:00:00,77.1,77.1,76.3,76.41,592929.0,77.1,77.1,76.3,76.41,592929.0
2024-07-18 11:30:00,76.42,76.42,75.19,75.27,664840.0,76.42,76.42,75.19,75.27,664840.0
2024-07-18 12:00:00,75.29,75.29,74.15,74.55,1134125.0,75.29,75.29,74.15,74.55,1134125.0
2024-07-18 12:30:00,74.54,74.97,74.41,74.75,560675.0,74.54,74.97,74.41,74.75,560675.0
2024-07-18 13:00:00,74.75,74.91,74.32,74.4,406779.0,74.75,74.91,74.32,74.4,406779.0
2024-07-18 13:30:00,74.4,75.53,74.34,75.51,470485.0,74.4,75.53,74.34,75.51,470485.0
2024-07-18 14:00:00,75.51,75.75,75.15,75.67,320705.0,75.51,75.75,75.15,75.67,320705.0
2024-07-18 14:30:00,75.67,75.8,75.48,75.7,321356.0,75.67,75.8,75.48,75.7,321356.0
2024-07-18 15:00:00,75.7,75.74,75.52,75.69,274825.0,75.7,75.74,75.52,75.69,274825.0
2024-07-18 15:30:00,75.68,75.87,75.4,75.55,914524.0,75.68,75.87,75.4,75.55,914524.0
2024-07-19 09:30:00,76.9,77.24,76.27,76.63,914544.0,76.9,77.24,76.27,76.63,914544.0
2024-07-19 10:00:00,76.64,76.7,76.25,76.35,267439.0,76.64,76.7,76.25,76.35,267439.0
2024-07-19 10:30:00,76.34,76.67,76.22,76.58,358976.0,76.34,76.67,76.22,76.58,358976.0
2024-07-19 11:00:00,76.59,76.94,76.46,76.75,297511.0,76.59,76.94,76.46,76.75,297511.0
2024-07-19 11:30:00,76.75,76.94,76.63,76.91,399034.0,76.75,76.94,76.63,76.91,399034.0
2024-07-19 12:00:00,76.91,77.5,76.89,77.4,331331.0,76.91,77.5,76.89,77.4,331331.0
2024-07-19 12:30:00,77.4,77.4,77.02,77.12,267292.0,77.4,77.4,77.02,77.12,267292.0
2024-07-19 13:00:00,77.12,77.37,77.08,77.25,223604.0,77.12,77.37,77.08,77.25,223604.0
2024-07-19 13:30:00,77.24,77.33,77.13,77.31,151475.0,77.24,77.33,77.13,77.31,151475.0
2024-07-19 14:00:00,77.31,77.44,77.26,77.3,173909.0,77.31,77.44,77.26,77.3,173909.0
2024-07-19 14:30:00,77.3,77.33,77.15,77.26,157515.0,77.3,77.33,77.15,77.26,157515.0
2024-07-19 15:00:00,77.26,77.49,77.25,77.45,260181.0,77.26,77.49,77.25,77.45,260181.0
2024-07-19 15:30:00,77.45,77.69,77.39,77.56,1056456.0,77.45,77.69,77.39,77.56,1056456.0
2024-07-22 09:30:00,77.67,78.14,77.47,77.92,307808.0,77.67,78.14,77.47,77.92,307808.0
2024-07-22 10:00:00,77.92,78.2,77.81,78.16,326047.0,77.92,78.2,77.81,78.16,326047.0
2024-07-22 10:30:00,78.15,78.35,78.05,78.22,206505.0,78.15,78.35,78.05,78.22,206505.0
2024-07-22 11:00:00,78.22,78.39,77.95,77.98,191632.0,78.22,78.39,77.95,77.98,191632.0
2024-07-22 11:30:00,77.98,78.15,77.89,78.04,162344.0,77.98,78.15,77.89,78.04,162344.0
2024-07-22 12:00:00,78.03,78.29,77.97,78.17,324301.0,78.03,78.29,77.97,78.17,324301.0
2024-07-22 12:30:00,78.17,78.18,77.94,78.0,506357.0,78.17,78.18,77.94,78.0,506357.0
2024-07-22 13:00:00,78.0,78.24,78.0,78.19,362188.0,78.0,78.24,78.0,78.19,362188.0
2024-07-22 13:30:00,78.19,78.33,78.13,78.29,175304.0,78.19,78.33,78.13,78.29,175304.0
2024-07-22 14:00:00,78.29,78.3,78.21,78.25,164408.0,78.29,78.3,78.21,78.25,164408.0
2024-07-22 14:30:00,78.25,78.39,78.25,78.34,191465.0,78.25,78.39,78.25,78.34,191465.0
2024-07-22 15:00:00,78.34,78.61,78.28,78.54,327243.0,78.34,78.61,78.28,78.54,327243.0
2024-07-22 15:30:00,78.55,78.64,78.21,78.24,976319.0,78.55,78.64,78.21,78.24,976319.0
2024-07-23 09:30:00,78.56,78.91,78.19,78.86,236631.0,78.56,78.91,78.19,78.86,236631.0
2024-07-23 10:00:00,78.88,79.08,78.78,78.91,321685.0,78.88,79.08,78.78,78.91,321685.0
2024-07-23 10:30:00,78.91,79.07,78.79,78.85,323731.0,78.91,79.07,78.79,78.85,323731.0
2024-07-23 11:00:00,78.84,79.06,78.84,78.94,276599.0,78.84,79.06,78.84,78.94,276599.0
2024-07-23 11:30:00,78.93,79.03,78.84,78.95,153785.0,78.93,79.03,78.84,78.95,153785.0
2024-07-23 12:00:00,78.95,79.01,78.83,78.91,206928.0,78.95,79.01,78.83,78.91,206928.0
2024-07-23 12:30:00,78.9,78.93,78.73,78.93,186558.0,78.9,78.93,78.73,78.93,186558.0
2024-07-23 13:00:00,78.93,79.29,78.75,79.18,464602.0,78.93,79.29,78.75,79.18,464602.0
2024-07-23 13:30:00,79.18,79.41,79.09,79.4,271795.0,79.18,79.41,79.09,79.4,271795.0
2024-07-23 14:00:00,79.4,79.43,79.01,79.07,380734.0,79.4,79.43,79.01,79.07,380734.0
2024-07-23 14:30:00,79.07,79.28,78.82,78.86,269142.0,79.07,79.28,78.82,78.86,269142.0
2024-07-23 15:00:00,78.85,78.92,78.73,78.81,252306.0,78.85,78.92,78.73,78.81,252306.0
2024-07-23 15:30:00,78.8,78.83,78.42,78.58,1042124.0,78.8,78.83,78.42,78.58,1042124.0
2024-07-24 09:30:00,76.9,77.27,75.41,76.65,1799249.0,76.9,77.27,75.41,76.65,1799249.0
2024-07-24 10:00:00,76.63,76.93,75.5,75.61,904403.0,76.63,76.93,75.5,75.61,904403.0
2024-07-24 10:30:00,75.63,76.79,75.49,76.24,570900.0,75.63,76.79,75.49,76.24,570900.0
2024-07-24 11:00:00,76.24,76.56,76.12,76.31,371850.0,76.24,76.56,76.12,76.31,371850.0
2024-07-24 11:30:00,76.33,76.85,76.25,76.71,364855.0,76.33,76.85,76.25,76.71,364855.0
2024-07-24 12:00:00,76.69,77.2,76.65,77.07,454603.0,76.69,77.2,76.65,77.07,454603.0
2024-07-24 12:30:00,77.08,77.3,76.94,77.21,435955.0,77.08,77.3,76.94,77.21,435955.0
2024-07-24 13:00:00,77.21,78.0,77.21,77.78,635679.0,77.21,78.0,77.21,77.78,635679.0
2024-07-24 13:30:00,77.79,78.03,77.74,77.95,342255.0,77.79,78.03,77.74,77.95,342255.0
2024-07-24 14:00:00,77.95,78.09,77.87,77.88,360234.0,77.95,78.09,77.87,77.88,360234.0
2024-07-24 14:30:00,77.89,78.0,77.59,77.77,392517.0,77.89,78.0,77.59,77.77,392517.0
2024-07-24 15:00:00,77.76,77.92,77.46,77.51,564749.0,77.76,77.92,77.46,77.51,564749.0
2024-07-24 15:30:00,77.52,77.8,77.39,77.73,1816094.0,77.52,77.8,77.39,77.73,1816094.0
2024-07-25 09:30:00,78.25,78.76,77.69,78.07,502739.0,78.25,78.76,77.69,78.07,502739.0
2024-07-25 10:00:00,78.05,78.05,76.93,77.09,499367.0,78.05,78.05,76.93,77.09,499367.0
2024-07-25 10:30:00,77.09,77.13,76.32,76.62,528478.0,77.09,77.13,76.32,76.62,528478.0
2024-07-25 11:00:00,76.62,76.9,76.42,76.47,412833.0,76.62,76.9,76.42,76.47,412833.0
2024-07-25 11:30:00,76.46,76.51,75.77,75.83,419759.0,76.46,76.51,75.77,75.83,419759.0
2024-07-25 12:00:00,75.83,76.26,75.79,76.06,589393.0,75.83,76.26,75.79,76.06,589393.0
2024-07-25 12:30:00,76.05,76.21,75.79,75.81,443059.0,76.05,76.21,75.79,75.81,443059.0
2024-07-25 13:00:00,75.81,76.04,75.06,75.08,238190.0,75.81,76.04,75.06,75.08,238190.0
2024-07-25 13:30:00,75.1,75.53,74.96,75.03,377625.0,75.1,75.53,74.96,75.03,377625.0
2024-07-25 14:00:00,75.02,75.14,74.95,75.01,420532.0,75.02,75.14,74.95,75.01,420532.0
2024-07-25 14:30:00,75.0,75.01,74.36,74.6,555283.0,75.0,75.01,74.36,74.6,555283.0
2024-07-25 15:00:00,74.61,74.91,74.43,74.91,449183.0,74.61,74.91,74.43,74.91,449183.0
2024-07-25 15:30:00,74.9,75.02,74.13,74.26,1389948.0,74.9,75.02,74.13,74.26,1389948.0
2024-07-26 09:30:00,74.5,75.21,74.42,74.49,615089.0,74.5,75.21,74.42,74.49,615089.0
2024-07-26 10:00:00,74.49,75.29,74.49,75.22,332181.0,74.49,75.29,74.49,75.22,332181.0
2024-07-26 10:30:00,75.22,75.26,74.9,75.21,218927.0,75.22,75.26,74.9,75.21,218927.0
2024-07-26 11:00:00,75.21,75.47,75.0,75.11,479867.0,75.21,75.47,75.0,75.11,479867.0
2024-07-26 11:30:00,75.12,75.35,75.06,75.14,146683.0,75.12,75.35,75.06,75.14,146683.0
2024-07-26 12:00:00,75.15,75.55,75.15,75.44,154374.0,75.15,75.55,75.15,75.44,154374.0
2024-07-26 12:30:00,75.44,75.47,75.08,75.21,187411.0,75.44,75.47,75.08,75.21,187411.0
2024-07-26 13:00:00,75.2,75.64,75.17,75.63,188839.0,75.2,75.64,75.17,75.63,188839.0
2024-07-26 13:30:00,75.64,75.68,75.21,75.39,138064.0,75.64,75.68,75.21,75.39,138064.0
2024-07-26 14:00:00,75.38,75.47,75.13,75.23,153400.0,75.38,75.47,75.13,75.23,153400.0
2024-07-26 14:30:00,75.23,75.24,74.97,74.98,154275.0,75.23,75.24,74.97,74.98,154275.0
2024-07-26 15:00:00,74.98,75.19,74.96,75.09,229004.0,74.98,75.19,74.96,75.09,229004.0
2024-07-26 15:30:00,75.09,75.14,74.7,74.95,733097.0,75.09,75.14,74.7,74.95,733097.0
2024-07-29 09:30:00,75.22,75.47,74.46,75.05,261627.0,75.22,75.47,74.46,75.05,261627.0
2024-07-29 10:00:00,75.03,75.44,74.99,75.33,624886.0,75.03,75.44,74.99,75.33,624886.0
2024-07-29 10:30:00,75.33,75.33,75.04,75.19,249911.0,75.33,75.33,75.04,75.19,249911.0
2024-07-29 11:00:00,75.18,75.2,74.75,75.0,273700.0,75.18,75.2,74.75,75.0,273700.0
2024-07-29 11:30:00,75.02,75.35,74.91,75.22,277365.0,75.02,75.35,74.91,75.22,277365.0
2024-07-29 12:00:00,75.23,75.45,75.22,75.38,167639.0,75.23,75.45,75.22,75.38,167639.0
2024-07-29 12:30:00,75.38,75.53,75.35,75.42,151778.0,75.38,75.53,75.35,75.42,151778.0
2024-07-29 13:00:00,75.41,75.46,75.31,75.36,193055.0,75.41,75.46,75.31,75.36,193055.0
2024-07-29 13:30:00,75.36,75.54,75.22,75.51,330472.0,75.36,75.54,75.22,75.51,330472.0
2024-07-29 14:00:00,75.49,75.51,75.25,75.34,267132.0,75.49,75.51,75.25,75.34,267132.0
2024-07-29 14:30:00,75.34,75.34,75.08,75.16,252076.0,75.34,75.34,75.08,75.16,252076.0
2024-07-29 15:00:00,75.16,75.48,75.15,75.45,258395.0,75.16,75.48,75.15,75.45,258395.0
2024-07-29 15:30:00,75.45,75.71,75.4,75.59,1051697.0,75.45,75.71,75.4,75.59,1051697.0
2024-07-30 09:30:00,75.3,75.49,74.24,74.5,578886.0,75.3,75.49,74.24,74.5,578886.0
2024-07-30 10:00:00,74.5,74.86,74.31,74.47,658007.0,74.5,74.86,74.31,74.47,658007.0
2024-07-30 10:30:00,74.47,74.58,74.01,74.05,704161.0,74.47,74.58,74.01,74.05,704161.0
2024-07-30 11:00:00,74.06,74.09,73.56,73.56,654984.0,74.06,74.09,73.56,73.56,654984.0
2024-07-30 11:30:00,73.57,73.73,73.43,73.48,667166.0,73.57,73.73,73.43,73.48,667166.0
2024-07-30 12:00:00,73.49,73.87,73.42,73.83,454973.0,73.49,73.87,73.42,73.83,454973.0
2024-07-30 12:30:00,73.84,73.92,73.73,73.77,302583.0,73.84,73.92,73.73,73.77,302583.0
2024-07-30 13:00:00,73.77,73.8,73.54,73.59,184001.0,73.77,73.8,73.54,73.59,184001.0
2024-07-30 13:30:00,73.59,73.89,73.58,73.84,192850.0,73.59,73.89,73.58,73.84,192850.0
2024-07-30 14:00:00,73.84,73.91,73.69,73.76,235410.0,73.84,73.91,73.69,73.76,235410.0
2024-07-30 14:30:00,73.76,73.78,73.59,73.63,190663.0,73.76,73.78,73.59,73.63,190663.0
2024-07-30 15:00:00,73.63,73.64,73.46,73.56,353194.0,73.63,73.64,73.46,73.56,353194.0
2024-07-30 15:30:00,73.56,74.15,73.52,74.03,1305852.0,73.56,74.15,73.52,74.03,1305852.0
2024-07-31 09:30:00,74.5,74.57,73.47,73.62,483928.0,74.5,74.57,73.47,73.62,483928.0
2024-07-31 10:00:00,73.63,74.31,73.62,74.21,317494.0,73.63,74.31,73.62,74.21,317494.0
2024-07-31 10:30:00,74.23,74.46,73.91,74.01,652752.0,74.23,74.46,73.91,74.01,652752.0
2024-07-31 11:00:00,74.01,74.16,73.68,73.69,294729.0,74.01,74.16,73.68,73.69,294729.0
2024-07-31 11:30:00,73.7,73.75,73.57,73.66,371106.0,73.7,73.75,73.57,73.66,371106.0
2024-07-31 12:00:00,73.65,74.06,73.63,74.06,163401.0,73.65,74.06,73.63,74.06,163401.0
2024-07-31 12:30:00,74.06,74.26,74.05,74.09,131075.0,74.06,74.26,74.05,74.09,131075.0
2024-07-31 13:00:00,74.08,74.23,74.02,74.11,246678.0,74.08,74.23,74.02,74.11,246678.0
2024-07-31 13:30:00,74.1,74.2,73.98,74.18,223228.0,74.1,74.2,73.98,74.18,223228.0
2024-07-31 14:00:00,74.19,74.24,73.87,73.94,187881.0,74.19,74.24,73.87,73.94,187881.0
2024-07-31 14:30:00,73.95,74.27,73.95,74.23,243867.0,73.95,74.27,73.95,74.23,243867.0
2024-07-31 15:00:00,74.23,74.29,73.86,73.91,301038.0,74.23,74.29,73.86,73.91,301038.0
2024-07-31 15:30:00,73.92,74.02,73.67,73.85,1562679.0,73.92,74.02,73.67,73.85,1562679.0
2024-08-01 09:30:00,74.12,74.99,74.11,74.72,337269.0,74.12,74.99,74.11,74.72,337269.0
2024-08-01 10:00:00,74.7,74.72,74.07,74.18,164430.0,74.7,74.72,74.07,74.18,164430.0
2024-08-01 10:30:00,74.17,74.23,73.86,73.98,199380.0,74.17,74.23,73.86,73.98,199380.0
2024-08-01 11:00:00,73.99,74.41,73.92,74.4,168013.0,73.99,74.41,73.92,74.4,168013.0
2024-08-01 11:30:00,74.39,74.55,74.27,74.31,234419.0,74.39,74.55,74.27,74.31,234419.0
2024-08-01 12:00:00,74.31,74.6,74.27,74.47,129302.0,74.31,74.6,74.27,74.47,129302.0
2024-08-01 12:30:00,74.46,74.48,74.22,74.41,101626.0,74.46,74.48,74.22,74.41,101626.0
2024-08-01 13:00:00,74.4,74.54,74.37,74.53,147873.0,74.4,74.54,74.37,74.53,147873.0
2024-08-01 13:30:00,74.53,74.88,74.49,74.88,180122.0,74.53,74.88,74.49,74.88,180122.0
2024-08-01 14:00:00,74.88,74.91,74.71,74.76,153213.0,74.88,74.91,74.71,74.76,153213.0
2024-08-01 14:30:00,74.76,74.92,74.7,74.81,135389.0,74.76,74.92,74.7,74.81,135389.0
2024-08-01 15:00:00,74.83,75.05,74.74,74.99,417878.0,74.83,75.05,74.74,74.99,417878.0
2024-08-01 15:30:00,74.99,75.18,74.79,75.16,1182528.0,74.99,75.18,74.79,75.16,1182528.0
2024-08-02 09:30:00,75.12,75.36,74.61,74.73,360888.0,75.12,75.36,74.61,74.73,360888.0
2024-08-02 10:00:00,74.75,74.83,73.89,73.98,319766.0,74.75,74.83,73.89,73.98,319766.0
2024-08-02 10:30:00,73.97,74.03,73.53,73.65,239317.0,73.97,74.03,73.53,73.65,239317.0
2024-08-02 11:00:00,73.65,73.69,73.34,73.43,170944.0,73.65,73.69,73.34,73.43,170944.0
2024-08-02 11:30:00,73.44,73.97,73.39,73.92,209416.0,73.44,73.97,73.39,73.92,209416.0
2024-08-02 12:00:00,73.93,74.25,73.92,74.19,198104.0,73.93,74.25,73.92,74.19,198104.0
2024-08-02 12:30:00,74.19,74.29,74.16,74.19,126691.0,74.19,74.29,74.16,74.19,126691.0
2024-08-02 13:00:00,74.19,74.43,74.03,74.36,352798.0,74.19,74.43,74.03,74.36,352798.0
2024-08-02 13:30:00,74.37,74.59,74.28,74.42,190127.0,74.37,74.59,74.28,74.42,190127.0
2024-08-02 14:00:00,74.42,74.52,74.25,74.52,130282.0,74.42,74.52,74.25,74.52,130282.0
2024-08-02 14:30:00,74.51,74.53,74.28,74.38,148415.0,74.51,74.53,74.28,74.38,148415.0
2024-08-02 15:00:00,74.38,74.47,74.23,74.43,192830.0,74.38,74.47,74.23,74.43,192830.0
2024-08-02 15:30:00,74.44,74.67,74.42,74.49,590174.0,74.44,74.67,74.42,74.49,590174.0
2024-08-05 09:30:00,73.46,73.58,71.88,72.38,1069107.0,73.46,73.58,71.88,72.38,1069107.0
2024-08-05 10:00:00,72.42,73.02,72.3,72.35,421047.0,72.42,73.02,72.3,72.35,421047.0
2024-08-05 10:30:00,72.37,72.48,72.02,72.11,420349.0,72.37,72.48,72.02,72.11,420349.0
2024-08-05 11:00:00,72.12,72.71,72.06,72.69,307146.0,72.12,72.71,72.06,72.69,307146.0
2024-08-05 11:30:00,72.68,73.07,72.58,73.0,176966.0,72.68,73.07,72.58,73.0,176966.0
2024-08-05 12:00:00,73.0,73.35,72.86,73.35,151206.0,73.0,73.35,72.86,73.35,151206.0
2024-08-05 12:30:00,73.32,73.47,73.06,73.09,200624.0,73.32,73.47,73.06,73.09,200624.0
2024-08-05 13:00:00,73.09,73.24,72.83,73.2,193185.0,73.09,73.24,72.83,73.2,193185.0
2024-08-05 13:30:00,73.18,73.25,72.96,72.98,126604.0,73.18,73.25,72.96,72.98,126604.0
2024-08-05 14:00:00,72.98,73.19,72.83,73.17,162569.0,72.98,73.19,72.83,73.17,162569.0
2024-08-05 14:30:00,73.16,73.18,72.97,73.01,194548.0,73.16,73.18,72.97,73.01,194548.0
2024-08-05 15:00:00,73.01,73.15,72.71,72.79,287527.0,73.01,73.15,72.71,72.79,287527.0
2024-08-05 15:30:00,72.79,72.99,72.6,72.97,829067.0,72.79,72.99,72.6,72.97,829067.0
2024-08-06 09:30:00,73.58,74.14,73.02,74.14,394396.0,73.58,74.14,73.02,74.14,394396.0
2024-08-06 10:00:00,74.15,74.61,74.08,74.24,289251.0,74.15,74.61,74.08,74.24,289251.0
2024-08-06 10:30:00,74.28,74.51,74.13,74.26,176469.0,74.28,74.51,74.13,74.26,176469.0
2024-08-06 11:00:00,74.27,74.39,74.15,74.18,184543.0,74.27,74.39,74.15,74.18,184543.0
2024-08-06 11:30:00,74.17,74.39,74.16,74.21,109824.0,74.17,74.39,74.16,74.21,109824.0
2024-08-06 12:00:00,74.21,74.26,74.03,74.18,147379.0,74.21,74.26,74.03,74.18,147379.0
2024-08-06 12:30:00,74.16,74.45,74.15,74.37,114527.0,74.16,74.45,74.15,74.37,114527.0
2024-08-06 13:00:00,74.36,74.43,74.14,74.43,229497.0,74.36,74.43,74.14,74.43,229497.0
2024-08-06 13:30:00,74.44,74.54,74.35,74.42,103068.0,74.44,74.54,74.35,74.42,103068.0
2024-08-06 14:00:00,74.43,74.58,74.26,74.57,143431.0,74.43,74.58,74.26,74.57,143431.0
2024-08-06 14:30:00,74.57,74.77,74.46,74.47,157262.0,74.57,74.77,74.46,74.47,157262.0
2024-08-06 15:00:00,74.47,74.59,74.25,74.45,221771.0,74.47,74.59,74.25,74.45,221771.0
2024-08-06 15:30:00,74.45,74.45,73.73,73.73,642817.0,74.45,74.45,73.73,73.73,642817.0
2024-08-07 09:30:00,73.8,74.71,73.66,74.49,402430.0,73.8,74.71,73.66,74.49,402430.0
2024-08-07 10:00:00,74.47,74.72,74.42,74.45,203558.0,74.47,74.72,74.42,74.45,203558.0
2024-08-07 10:30:00,74.45,74.74,74.35,74.7,168752.0,74.45,74.74,74.35,74.7,168752.0
2024-08-07 11:00:00,74.7,74.72,74.46,74.59,139890.0,74.7,74.72,74.46,74.59,139890.0
2024-08-07 11:30:00,74.6,74.73,74.39,74.44,88784.0,74.6,74.73,74.39,74.44,88784.0
2024-08-07 12:00:00,74.42,74.67,74.37,74.65,94520.0,74.42,74.67,74.37,74.65,94520.0
2024-08-07 12:30:00,74.65,74.66,74.21,74.22,87277.0,74.65,74.66,74.21,74.22,87277.0
2024-08-07 13:00:00,74.21,74.27,74.0,74.11,76348.0,74.21,74.27,74.0,74.11,76348.0
2024-08-07 13:30:00,74.11,74.44,74.11,74.19,154216.0,74.11,74.44,74.11,74.19,154216.0
2024-08-07 14:00:00,74.17,74.17,73.8,73.96,211096.0,74.17,74.17,73.8,73.96,211096.0
2024-08-07 14:30:00,73.94,74.03,73.78,73.79,202431.0,73.94,74.03,73.78,73.79,202431.0
2024-08-07 15:00:00,73.83,74.03,73.78,74.03,116653.0,73.83,74.03,73.78,74.03,116653.0
2024-08-07 15:30:00,74.03,74.2,73.61,73.81,681091.0,74.03,74.2,73.61,73.81,681091.0
2024-08-08 09:30:00,74.28,74.77,74.01,74.77,277368.0,74.28,74.77,74.01,74.77,277368.0
2024-08-08 10:00:00,74.77,75.31,74.73,75.28,314537.0,74.77,75.31,74.73,75.28,314537.0
2024-08-08 10:30:00,75.27,75.36,75.02,75.33,203237.0,75.27,75.36,75.02,75.33,203237.0
2024-08-08 11:00:00,75.35,75.36,74.98,75.24,130284.0,75.35,75.36,74.98,75.24,130284.0
2024-08-08 11:30:00,75.23,75.34,75.14,75.27,101135.0,75.23,75.34,75.14,75.27,101135.0
2024-08-08 12:00:00,75.26,75.37,75.12,75.3,142049.0,75.26,75.37,75.12,75.3,142049.0
2024-08-08 12:30:00,75.3,75.34,75.13,75.31,127815.0,75.3,75.34,75.13,75.31,127815.0
2024-08-08 13:00:00,75.32,75.57,75.19,75.55,123159.0,75.32,75.57,75.19,75.55,123159.0
2024-08-08 13:30:00,75.56,75.63,75.48,75.62,131887.0,75.56,75.63,75.48,75.62,131887.0
2024-08-08 14:00:00,75.61,75.78,75.61,75.64,140636.0,75.61,75.78,75.61,75.64,140636.0
2024-08-08 14:30:00,75.64,75.76,75.55,75.7,129048.0,75.64,75.76,75.55,75.7,129048.0
2024-08-08 15:00:00,75.7,75.74,75.55,75.59,190355.0,75.7,75.74,75.55,75.59,190355.0
2024-08-08 15:30:00,75.59,75.65,75.29,75.56,548250.0,75.59,75.65,75.29,75.56,548250.0
2024-08-09 09:30:00,75.53,75.68,74.99,75.37,312001.0,75.53,75.68,74.99,75.37,312001.0
2024-08-09 10:00:00,75.37,75.62,75.31,75.48,226555.0,75.37,75.62,75.31,75.48,226555.0
2024-08-09 10:30:00,75.49,75.67,75.26,75.64,97737.0,75.49,75.67,75.26,75.64,97737.0
2024-08-09 11:00:00,75.65,75.79,75.63,75.72,95842.0,75.65,75.79,75.63,75.72,95842.0
2024-08-09 11:30:00,75.72,75.84,75.6,75.73,68857.0,75.72,75.84,75.6,75.73,68857.0
2024-08-09 12:00:00,75.73,75.79,75.64,75.67,61486.0,75.73,75.79,75.64,75.67,61486.0
2024-08-09 12:30:00,75.67,75.86,75.67,75.85,59389.0,75.67,75.86,75.67,75.85,59389.0
2024-08-09 13:00:00,75.86,76.24,75.85,76.23,151151.0,75.86,76.24,75.85,76.23,151151.0
2024-08-09 13:30:00,76.25,76.28,75.94,75.98,112688.0,76.25,76.28,75.94,75.98,112688.0
2024-08-09 14:00:00,75.98,76.05,75.89,75.98,96072.0,75.98,76.05,75.89,75.98,96072.0
2024-08-09 14:30:00,75.97,76.15,75.94,76.05,167854.0,75.97,76.15,75.94,76.05,167854.0
2024-08-09 15:00:00,76.06,76.2,76.02,76.16,145773.0,76.06,76.2,76.02,76.16,145773.0
2024-08-09 15:30:00,76.17,76.33,76.06,76.16,657103.0,76.17,76.33,76.06,76.16,657103.0
2024-08-12 09:30:00,75.96,76.09,75.44,75.83,154750.0,75.96,76.09,75.44,75.83,154750.0
2024-08-12 10:00:00,75.84,76.21,75.7,76.14,414344.0,75.84,76.21,75.7,76.14,414344.0
2024-08-12 10:30:00,76.15,76.25,76.12,76.2,115932.0,76.15,76.25,76.12,76.2,115932.0
2024-08-12 11:00:00,76.22,76.25,75.69,75.75,106654.0,76.22,76.25,75.69,75.75,106654.0
2024-08-12 11:30:00,75.74,76.03,75.7,76.01,191748.0,75.74,76.03,75.7,76.01,191748.0
2024-08-12 12:00:00,76.01,76.09,75.86,75.97,81466.0,76.01,76.09,75.86,75.97,81466.0
2024-08-12 12:30:00,75.97,76.11,75.94,75.95,200067.0,75.97,76.11,75.94,75.95,200067.0
2024-08-12 13:00:00,75.95,76.24,75.86,76.1,159931.0,75.95,76.24,75.86,76.1,159931.0
2024-08-12 13:30:00,76.11,76.2,75.85,75.98,105843.0,76.11,76.2,75.85,75.98,105843.0
2024-08-12 14:00:00,76.0,76.1,75.9,75.94,160687.0,76.0,76.1,75.9,75.94,160687.0
2024-08-12 14:30:00,75.94,76.08,75.91,76.01,101415.0,75.94,76.08,75.91,76.01,101415.0
2024-08-12 15:00:00,76.0,76.02,75.84,75.84,178733.0,76.0,76.02,75.84,75.84,178733.0
2024-08-12 15:30:00,75.85,76.04,75.74,75.95,506992.0,75.85,76.04,75.74,75.95,506992.0
2024-08-13 09:30:00,76.1,76.23,75.7,75.95,434120.0,76.1,76.23,75.7,75.95,434120.0
2024-08-13 10:00:00,75.96,76.1,75.6,75.69,200025.0,75.96,76.1,75.6,75.69,200025.0
2024-08-13 10:30:00,75.68,75.98,75.6,75.95,131422.0,75.68,75.98,75.6,75.95,131422.0
2024-08-13 11:00:00,75.95,76.06,75.87,75.93,124329.0,75.95,76.06,75.87,75.93,124329.0
2024-08-13 11:30:00,75.92,76.05,75.78,75.8,131009.0,75.92,76.05,75.78,75.8,131009.0
2024-08-13 12:00:00,75.8,75.9,75.71,75.82,111889.0,75.8,75.9,75.71,75.82,111889.0
2024-08-13 12:30:00,75.83,76.16,75.77,76.01,168918.0,75.83,76.16,75.77,76.01,168918.0
2024-08-13 13:00:00,76.01,76.03,75.8,75.91,62598.0,76.01,76.03,75.8,75.91,62598.0
2024-08-13 13:30:00,75.92,76.03,75.85,76.03,110214.0,75.92,76.03,75.85,76.03,110214.0
2024-08-13 14:00:00,76.03,76.07,75.79,75.83,209141.0,76.03,76.07,75.79,75.83,209141.0
2024-08-13 14:30:00,75.82,75.93,75.81,75.83,59872.0,75.82,75.93,75.81,75.83,59872.0
2024-08-13 15:00:00,75.83,76.0,75.81,75.95,155805.0,75.83,76.0,75.81,75.95,155805.0
2024-08-13 15:30:00,75.95,75.99,75.81,75.92,461911.0,75.95,75.99,75.81,75.92,461911.0
2024-08-14 09:30:00,75.94,76.15,75.53,76.09,325447.0,75.94,76.15,75.53,76.09,325447.0
2024-08-14 10:00:00,76.1,76.31,75.84,76.21,111730.0,76.1,76.31,75.84,76.21,111730.0
2024-08-14 10:30:00,76.2,76.31,76.09,76.11,110270.0,76.2,76.31,76.09,76.11,110270.0
2024-08-14 11:00:00,76.13,76.36,76.12,76.26,484233.0,76.13,76.36,76.12,76.26,484233.0
2024-08-14 11:30:00,76.25,76.37,76.14,76.17,105573.0,76.25,76.37,76.14,76.17,105573.0
2024-08-14 12:00:00,76.18,76.26,76.03,76.06,61326.0,76.18,76.26,76.03,76.06,61326.0
2024-08-14 12:30:00,76.05,76.18,75.95,76.14,89687.0,76.05,76.18,75.95,76.14,89687.0
2024-08-14 13:00:00,76.13,76.13,75.99,76.11,76468.0,76.13,76.13,75.99,76.11,76468.0
2024-08-14 13:30:00,76.1,76.26,76.05,76.21,87040.0,76.1,76.26,76.05,76.21,87040.0
2024-08-14 14:00:00,76.2,76.22,76.09,76.13,57340.0,76.2,76.22,76.09,76.13,57340.0
2024-08-14 14:30:00,76.13,76.5,76.13,76.49,107982.0,76.13,76.5,76.13,76.49,107982.0
2024-08-14 15:00:00,76.48,76.51,76.26,76.28,127948.0,76.48,76.51,76.26,76.28,127948.0
2024-08-14 15:30:00,76.27,76.55,76.22,76.41,412556.0,76.27,76.55,76.22,76.41,412556.0
2024-08-15 09:30:00,76.75,77.09,76.6,77.08,258418.0,76.75,77.09,76.6,77.08,258418.0
2024-08-15 10:00:00,77.08,77.19,76.96,77.11,145616.0,77.08,77.19,76.96,77.11,145616.0
2024-08-15 10:30:00,77.12,77.51,77.12,77.5,190354.0,77.12,77.51,77.12,77.5,190354.0
2024-08-15 11:00:00,77.5,77.75,77.47,77.68,245700.0,77.5,77.75,77.47,77.68,245700.0
2024-08-15 11:30:00,77.69,77.82,77.46,77.46,153959.0,77.69,77.82,77.46,77.46,153959.0
2024-08-15 12:00:00,77.45,77.52,77.37,77.45,102318.0,77.45,77.52,77.37,77.45,102318.0
2024-08-15 12:30:00,77.45,77.45,77.22,77.37,90868.0,77.45,77.45,77.22,77.37,90868.0
2024-08-15 13:00:00,77.37,77.54,77.34,77.54,84681.0,77.37,77.54,77.34,77.54,84681.0
2024-08-15 13:30:00,77.54,77.62,77.46,77.6,147869.0,77.54,77.62,77.46,77.6,147869.0
2024-08-15 14:00:00,77.61,77.65,77.36,77.39,170216.0,77.61,77.65,77.36,77.39,170216.0
2024-08-15 14:30:00,77.39,77.62,77.38,77.56,133895.0,77.39,77.62,77.38,77.56,133895.0
2024-08-15 15:00:00,77.56,77.69,77.53,77.66,195945.0,77.56,77.69,77.53,77.66,195945.0
2024-08-15 15:30:00,77.66,77.73,77.35,77.59,852251.0,77.66,77.73,77.35,77.59,852251.0
2024-08-16 09:30:00,77.68,77.83,77.28,77.37,304595.0,77.68,77.83,77.28,77.37,304595.0
2024-08-16 10:00:00,77.37,77.87,77.3,77.81,178222.0,77.37,77.87,77.3,77.81,178222.0
2024-08-16 10:30:00,77.81,77.95,77.65,77.83,117096.0,77.81,77.95,77.65,77.83,117096.0
2024-08-16 11:00:00,77.84,78.05,77.79,78.04,138759.0,77.84,78.05,77.79,78.04,138759.0
2024-08-16 11:30:00,78.03,78.2,77.84,78.12,489531.0,78.03,78.2,77.84,78.12,489531.0
2024-08-16 12:00:00,78.11,78.18,78.01,78.01,116481.0,78.11,78.18,78.01,78.01,116481.0
2024-08-16 12:30:00,78.02,78.18,77.95,78.16,103531.0,78.02,78.18,77.95,78.16,103531.0
2024-08-16 13:00:00,78.16,78.16,78.04,78.09,66841.0,78.16,78.16,78.04,78.09,66841.0
2024-08-16 13:30:00,78.09,78.15,78.04,78.12,114272.0,78.09,78.15,78.04,78.12,114272.0
2024-08-16 14:00:00,78.12,78.14,77.99,78.05,77585.0,78.12,78.14,77.99,78.05,77585.0
2024-08-16 14:30:00,78.05,78.11,78.0,78.08,128716.0,78.05,78.11,78.0,78.08,128716.0
2024-08-16 15:00:00,78.08,78.1,77.9,78.05,256001.0,78.08,78.1,77.9,78.05,256001.0
2024-08-16 15:30:00,78.05,78.31,78.02,78.25,649467.0,78.05,78.31,78.02,78.25,649467.0
2024-08-19 09:30:00,78.1,78.42,77.71,78.04,262893.0,78.1,78.42,77.71,78.04,262893.0
2024-08-19 10:00:00,78.05,78.31,77.98,78.25,185205.0,78.05,78.31,77.98,78.25,185205.0
2024-08-19 10:30:00,78.26,78.61,78.25,78.49,204631.0,78.26,78.61,78.25,78.49,204631.0
2024-08-19 11:00:00,78.49,78.85,78.46,78.84,104677.0,78.49,78.85,78.46,78.84,104677.0
2024-08-19 11:30:00,78.83,78.97,78.81,78.87,162081.0,78.83,78.97,78.81,78.87,162081.0
2024-08-19 12:00:00,78.88,78.98,78.66,78.79,273444.0,78.88,78.98,78.66,78.79,273444.0
2024-08-19 12:30:00,78.77,78.99,78.74,78.91,212857.0,78.77,78.99,78.74,78.91,212857.0
2024-08-19 13:00:00,78.91,78.91,78.67,78.67,100221.0,78.91,78.91,78.67,78.67,100221.0
2024-08-19 13:30:00,78.67,78.73,78.56,78.69,55346.0,78.67,78.73,78.56,78.69,55346.0
2024-08-19 14:00:00,78.69,78.79,78.54,78.59,187509.0,78.69,78.79,78.54,78.59,187509.0
2024-08-19 14:30:00,78.59,78.7,78.52,78.66,107969.0,78.59,78.7,78.52,78.66,107969.0
2024-08-19 15:00:00,78.67,78.72,78.55,78.7,108573.0,78.67,78.72,78.55,78.7,108573.0
2024-08-19 15:30:00,78.7,78.81,78.57,78.67,584577.0,78.7,78.81,78.57,78.67,584577.0
2024-08-20 09:30:00,78.9,79.05,78.48,78.86,215902.0,78.9,79.05,78.48,78.86,215902.0
2024-08-20 10:00:00,78.86,78.9,78.43,78.61,135809.0,78.86,78.9,78.43,78.61,135809.0
2024-08-20 10:30:00,78.6,78.67,78.45,78.54,157512.0,78.6,78.67,78.45,78.54,157512.0
2024-08-20 11:00:00,78.54,78.59,78.35,78.38,131376.0,78.54,78.59,78.35,78.38,131376.0
2024-08-20 11:30:00,78.39,78.57,78.37,78.54,57463.0,78.39,78.57,78.37,78.54,57463.0
2024-08-20 12:00:00,78.54,78.55,78.3,78.47,65036.0,78.54,78.55,78.3,78.47,65036.0
2024-08-20 12:30:00,78.45,78.46,78.28,78.28,54665.0,78.45,78.46,78.28,78.28,54665.0
2024-08-20 13:00:00,78.29,78.3,78.14,78.18,97247.0,78.29,78.3,78.14,78.18,97247.0
2024-08-20 13:30:00,78.17,78.24,78.08,78.22,83754.0,78.17,78.24,78.08,78.22,83754.0
2024-08-20 14:00:00,78.22,78.46,78.2,78.4,86218.0,78.22,78.46,78.2,78.4,86218.0
2024-08-20 14:30:00,78.4,78.43,78.25,78.3,73753.0,78.4,78.43,78.25,78.3,73753.0
2024-08-20 15:00:00,78.3,78.4,78.24,78.29,113907.0,78.3,78.4,78.24,78.29,113907.0
2024-08-20 15:30:00,78.3,78.51,78.17,78.48,332071.0,78.3,78.51,78.17,78.48,332071.0
2024-08-21 09:30:00,78.53,78.81,78.5,78.65,126070.0,78.53,78.81,78.5,78.65,126070.0
2024-08-21 10:00:00,78.67,78.67,78.29,78.53,89212.0,78.67,78.67,78.29,78.53,89212.0
2024-08-21 10:30:00,78.52,78.64,78.31,78.42,164466.0,78.52,78.64,78.31,78.42,164466.0
2024-08-21 11:00:00,78.42,78.9,78.36,78.84,69838.0,78.42,78.9,78.36,78.84,69838.0
2024-08-21 11:30:00,78.83,78.87,78.59,78.66,101043.0,78.83,78.87,78.59,78.66,101043.0
2024-08-21 12:00:00,78.65,78.76,78.58,78.76,53155.0,78.65,78.76,78.58,78.76,53155.0
2024-08-21 12:30:00,78.74,78.9,78.73,78.87,69130.0,78.74,78.9,78.73,78.87,69130.0
2024-08-21 13:00:00,78.86,78.95,78.84,78.86,99543.0,78.86,78.95,78.84,78.86,99543.0
2024-08-21 13:30:00,78.84,78.9,78.78,78.78,51055.0,78.84,78.9,78.78,78.78,51055.0
2024-08-21 14:00:00,78.79,78.87,78.69,78.75,98487.0,78.79,78.87,78.69,78.75,98487.0
2024-08-21 14:30:00,78.76,78.82,78.67,78.73,84193.0,78.76,78.82,78.67,78.73,84193.0
2024-08-21 15:00:00,78.73,78.76,78.65,78.75,82241.0,78.73,78.76,78.65,78.75,82241.0
2024-08-21 15:30:00,78.75,78.86,78.6,78.8,479991.0,78.75,78.86,78.6,78.8,479991.0
2024-08-22 09:30:00,79.36,79.59,79.0,79.42,348771.0,79.36,79.59,79.0,79.42,348771.0
2024-08-22 10:00:00,79.44,79.82,79.43,79.8,245910.0,79.44,79.82,79.43,79.8,245910.0
2024-08-22 10:30:00,79.8,79.92,79.61,79.64,174243.0,79.8,79.92,79.61,79.64,174243.0
2024-08-22 11:00:00,79.64,79.74,79.41,79.42,125888.0,79.64,79.74,79.41,79.42,125888.0
2024-08-22 11:30:00,79.42,79.51,79.38,79.41,125043.0,79.42,79.51,79.38,79.41,125043.0
2024-08-22 12:00:00,79.4,79.68,79.39,79.64,52352.0,79.4,79.68,79.39,79.64,52352.0
2024-08-22 12:30:00,79.64,79.77,79.43,79.47,84699.0,79.64,79.77,79.43,79.47,84699.0
2024-08-22 13:00:00,79.47,79.55,79.4,79.41,190204.0,79.47,79.55,79.4,79.41,190204.0
2024-08-22 13:30:00,79.41,79.5,79.25,79.27,158361.0,79.41,79.5,79.25,79.27,158361.0
2024-08-22 14:00:00,79.27,79.46,79.27,79.41,121659.0,79.27,79.46,79.27,79.41,121659.0
2024-08-22 14:30:00,79.41,79.54,79.34,79.42,115831.0,79.41,79.54,79.34,79.42,115831.0
2024-08-22 15:00:00,79.42,79.46,79.23,79.3,171521.0,79.42,79.46,79.23,79.3,171521.0
2024-08-22 15:30:00,79.3,79.61,79.28,79.57,583739.0,79.3,79.61,79.28,79.57,583739.0
2024-08-23 09:30:00,79.8,79.9,79.34,79.49,185967.0,79.8,79.9,79.34,79.49,185967.0
2024-08-23 10:00:00,79.46,79.71,79.27,79.4,271692.0,79.46,79.71,79.27,79.4,271692.0
2024-08-23 10:30:00,79.39,79.39,78.82,79.14,184811.0,79.39,79.39,78.82,79.14,184811.0
2024-08-23 11:00:00,79.12,79.12,78.89,79.0,145899.0,79.12,79.12,78.89,79.0,145899.0
2024-08-23 11:30:00,79.0,79.04,78.74,78.75,140771.0,79.0,79.04,78.74,78.75,140771.0
2024-08-23 12:00:00,78.75,78.75,78.53,78.73,180615.0,78.75,78.75,78.53,78.73,180615.0
2024-08-23 12:30:00,78.74,78.82,78.62,78.74,79675.0,78.74,78.82,78.62,78.74,79675.0
2024-08-23 13:00:00,78.74,79.01,78.71,78.98,100632.0,78.74,79.01,78.71,78.98,100632.0
2024-08-23 13:30:00,78.98,79.02,78.89,78.93,133777.0,78.98,79.02,78.89,78.93,133777.0
2024-08-23 14:00:00,78.93,79.02,78.86,78.88,83590.0,78.93,79.02,78.86,78.88,83590.0
2024-08-23 14:30:00,78.88,78.89,78.79,78.81,122664.0,78.88,78.89,78.79,78.81,122664.0
2024-08-23 15:00:00,78.82,79.0,78.77,79.0,131052.0,78.82,79.0,78.77,79.0,131052.0
2024-08-23 15:30:00,79.01,79.21,78.85,79.17,570456.0,79.01,79.21,78.85,79.17,570456.0
2024-08-26 09:30:00,79.15,79.84,78.89,79.79,174772.0,79.15,79.84,78.89,79.79,174772.0
2024-08-26 10:00:00,79.81,79.94,79.66,79.84,119975.0,79.81,79.94,79.66,79.84,119975.0
2024-08-26 10:30:00,79.83,79.84,79.57,79.59,72048.0,79.83,79.84,79.57,79.59,72048.0
2024-08-26 11:00:00,79.6,79.71,79.53,79.57,92138.0,79.6,79.71,79.53,79.57,92138.0
2024-08-26 11:30:00,79.55,79.56,79.37,79.49,113862.0,79.55,79.56,79.37,79.49,113862.0
2024-08-26 12:00:00,79.49,79.59,79.44,79.52,55683.0,79.49,79.59,79.44,79.52,55683.0
2024-08-26 12:30:00,79.52,79.55,79.34,79.53,78263.0,79.52,79.55,79.34,79.53,78263.0
2024-08-26 13:00:00,79.53,79.57,79.37,79.43,59476.0,79.53,79.57,79.37,79.43,59476.0
2024-08-26 13:30:00,79.42,79.44,79.1,79.15,63480.0,79.42,79.44,79.1,79.15,63480.0
2024-08-26 14:00:00,79.16,79.27,79.14,79.19,62838.0,79.16,79.27,79.14,79.19,62838.0
2024-08-26 14:30:00,79.19,79.31,79.14,79.3,80692.0,79.19,79.31,79.14,79.3,80692.0
2024-08-26 15:00:00,79.3,79.36,79.26,79.36,142311.0,79.3,79.36,79.26,79.36,142311.0
2024-08-26 15:30:00,79.35,79.51,79.3,79.51,569239.0,79.35,79.51,79.3,79.51,569239.0
2024-08-27 09:30:00,79.5,79.71,79.45,79.59,147796.0,79.5,79.71,79.45,79.59,147796.0
2024-08-27 10:00:00,79.6,79.68,79.48,79.67,94417.0,79.6,79.68,79.48,79.67,94417.0
2024-08-27 10:30:00,79.68,79.71,79.48,79.67,356656.0,79.68,79.71,79.48,79.67,356656.0
2024-08-27 11:00:00,79.67,79.81,79.64,79.77,163944.0,79.67,79.81,79.64,79.77,163944.0
2024-08-27 11:30:00,79.77,79.94,79.74,79.94,148695.0,79.77,79.94,79.74,79.94,148695.0
2024-08-27 12:00:00,79.93,79.99,79.83,79.89,96994.0,79.93,79.99,79.83,79.89,96994.0
2024-08-27 12:30:00,79.89,79.9,79.65,79.87,169996.0,79.89,79.9,79.65,79.87,169996.0
2024-08-27 13:00:00,79.87,79.98,79.81,79.89,84542.0,79.87,79.98,79.81,79.89,84542.0
2024-08-27 13:30:00,79.89,79.9,79.8,79.83,45969.0,79.89,79.9,79.8,79.83,45969.0
2024-08-27 14:00:00,79.82,79.96,79.82,79.91,52258.0,79.82,79.96,79.82,79.91,52258.0
2024-08-27 14:30:00,79.92,79.95,79.76,79.76,70138.0,79.92,79.95,79.76,79.76,70138.0
2024-08-27 15:00:00,79.76,79.82,79.64,79.7,98430.0,79.76,79.82,79.64,79.7,98430.0
2024-08-27 15:30:00,79.69,79.85,79.64,79.83,375638.0,79.69,79.85,79.64,79.83,375638.0
2024-08-28 09:30:00,80.0,80.02,79.48,79.67,258484.0,80.0,80.02,79.48,79.67,258484.0
2024-08-28 10:00:00,79.69,79.78,79.5,79.52,104776.0,79.69,79.78,79.5,79.52,104776.0
2024-08-28 10:30:00,79.51,79.62,79.29,79.4,130166.0,79.51,79.62,79.29,79.4,130166.0
2024-08-28 11:00:00,79.39,79.44,79.25,79.33,122084.0,79.39,79.44,79.25,79.33,122084.0
2024-08-28 11:30:00,79.34,79.48,79.21,79.45,104741.0,79.34,79.48,79.21,79.45,104741.0
2024-08-28 12:00:00,79.45,79.56,79.44,79.5,69995.0,79.45,79.56,79.44,79.5,69995.0
2024-08-28 12:30:00,79.49,79.58,79.47,79.58,79951.0,79.49,79.58,79.47,79.58,79951.0
2024-08-28 13:00:00,79.59,79.63,79.44,79.46,85915.0,79.59,79.63,79.44,79.46,85915.0
2024-08-28 13:30:00,79.47,79.53,79.26,79.27,83410.0,79.47,79.53,79.26,79.27,83410.0
2024-08-28 14:00:00,79.27,79.28,79.11,79.17,174612.0,79.27,79.28,79.11,79.17,174612.0
2024-08-28 14:30:00,79.16,79.29,79.03,79.28,223517.0,79.16,79.29,79.03,79.28,223517.0
2024-08-28 15:00:00,79.29,79.35,79.04,79.25,181687.0,79.29,79.35,79.04,79.25,181687.0
2024-08-28 15:30:00,79.26,79.58,79.24,79.51,556504.0,79.26,79.58,79.24,79.51,556504.0
2024-08-29 09:30:00,79.67,80.5,79.53,80.46,717490.0,79.67,80.5,79.53,80.46,717490.0
2024-08-29 10:00:00,80.49,80.6,80.18,80.3,149171.0,80.49,80.6,80.18,80.3,149171.0
2024-08-29 10:30:00,80.29,80.63,80.24,80.6,162994.0,80.29,80.63,80.24,80.6,162994.0
2024-08-29 11:00:00,80.59,80.74,80.4,80.5,142340.0,80.59,80.74,80.4,80.5,142340.0
2024-08-29 11:30:00,80.5,80.58,80.31,80.32,245186.0,80.5,80.58,80.31,80.32,245186.0
2024-08-29 12:00:00,80.33,80.79,80.3,80.73,259456.0,80.33,80.79,80.3,80.73,259456.0
2024-08-29 12:30:00,80.73,80.96,80.73,80.95,130630.0,80.73,80.96,80.73,80.95,130630.0
2024-08-29 13:00:00,80.95,80.96,80.71,80.71,106772.0,80.95,80.96,80.71,80.71,106772.0
2024-08-29 13:30:00,80.71,80.84,80.59,80.79,118202.0,80.71,80.84,80.59,80.79,118202.0
2024-08-29 14:00:00,80.78,80.78,80.55,80.62,129513.0,80.78,80.78,80.55,80.62,129513.0
2024-08-29 14:30:00,80.63,80.69,80.38,80.58,223187.0,80.63,80.69,80.38,80.58,223187.0
2024-08-29 15:00:00,80.57,80.74,80.47,80.7,185900.0,80.57,80.74,80.47,80.7,185900.0
2024-08-29 15:30:00,80.71,80.76,80.52,80.67,779261.0,80.71,80.76,80.52,80.67,779261.0
2024-08-30 09:30:00,80.83,81.33,80.7,81.3,370397.0,80.83,81.33,80.7,81.3,370397.0
2024-08-30 10:00:00,81.31,81.63,81.29,81.38,245086.0,81.31,81.63,81.29,81.38,245086.0
2024-08-30 10:30:00,81.38,81.57,81.24,81.39,139747.0,81.38,81.57,81.24,81.39,139747.0
2024-08-30 11:00:00,81.39,81.65,81.25,81.49,510328.0,81.39,81.65,81.25,81.49,510328.0
2024-08-30 11:30:00,81.48,81.48,81.26,81.38,130010.0,81.48,81.48,81.26,81.38,130010.0
2024-08-30 12:00:00,81.37,81.4,81.09,81.1,206196.0,81.37,81.4,81.09,81.1,206196.0
2024-08-30 12:30:00,81.09,81.18,80.96,81.15,583390.0,81.09,81.18,80.96,81.15,583390.0
2024-08-30 13:00:00,81.16,81.23,81.04,81.13,105996.0,81.16,81.23,81.04,81.13,105996.0
2024-08-30 13:30:00,81.13,81.15,81.04,81.08,77506.0,81.13,81.15,81.04,81.08,77506.0
2024-08-30 14:00:00,81.09,81.18,81.06,81.13,139403.0,81.09,81.18,81.06,81.13,139403.0
2024-08-30 14:30:00,81.13,81.25,81.06,81.24,231430.0,81.13,81.25,81.06,81.24,231430.0
2024-08-30 15:00:00,81.25,81.68,81.22,81.67,265358.0,81.25,81.68,81.22,81.67,265358.0
2024-08-30 15:30:00,81.68,82.1,81.66,81.77,1083131.0,81.68,82.1,81.66,81.77,1083131.0
2024-09-03 09:30:00,81.7,82.08,81.19,81.52,423297.0,81.7,82.08,81.19,81.52,423297.0
2024-09-03 10:00:00,81.56,81.7,81.3,81.43,149931.0,81.56,81.7,81.3,81.43,149931.0
2024-09-03 10:30:00,81.43,81.71,81.33,81.61,356839.0,81.43,81.71,81.33,81.61,356839.0
2024-09-03 11:00:00,81.6,81.74,81.5,81.65,259435.0,81.6,81.74,81.5,81.65,259435.0
2024-09-03 11:30:00,81.66,81.76,81.52,81.54,149145.0,81.66,81.76,81.52,81.54,149145.0
2024-09-03 12:00:00,81.52,81.68,81.41,81.54,168366.0,81.52,81.68,81.41,81.54,168366.0
2024-09-03 12:30:00,81.53,81.59,81.31,81.41,108220.0,81.53,81.59,81.31,81.41,108220.0
2024-09-03 13:00:00,81.42,81.47,81.33,81.45,151534.0,81.42,81.47,81.33,81.45,151534.0
2024-09-03 13:30:00,81.45,81.54,81.3,81.3,136491.0,81.45,81.54,81.3,81.3,136491.0
2024-09-03 14:00:00,81.29,81.4,81.06,81.32,241021.0,81.29,81.4,81.06,81.32,241021.0
2024-09-03 14:30:00,81.32,81.42,81.22,81.27,159798.0,81.32,81.42,81.22,81.27,159798.0
2024-09-03 15:00:00,81.26,81.35,81.1,81.3,171643.0,81.26,81.35,81.1,81.3,171643.0
2024-09-03 15:30:00,81.29,81.33,80.79,81.16,734018.0,81.29,81.33,80.79,81.16,734018.0
2024-09-04 09:30:00,81.35,82.39,81.18,82.29,419327.0,81.35,82.39,81.18,82.29,419327.0
2024-09-04 10:00:00,82.31,82.44,82.1,82.44,180733.0,82.31,82.44,82.1,82.44,180733.0
2024-09-04 10:30:00,82.42,82.47,81.99,82.09,188948.0,82.42,82.47,81.99,82.09,188948.0
2024-09-04 11:00:00,82.09,82.12,81.6,81.6,123947.0,82.09,82.12,81.6,81.6,123947.0
2024-09-04 11:30:00,81.61,81.8,81.6,81.67,91049.0,81.61,81.8,81.6,81.67,91049.0
2024-09-04 12:00:00,81.71,81.72,81.46,81.61,80692.0,81.71,81.72,81.46,81.61,80692.0
2024-09-04 12:30:00,81.61,81.76,81.57,81.59,86556.0,81.61,81.76,81.57,81.59,86556.0
2024-09-04 13:00:00,81.58,81.6,81.44,81.45,76449.0,81.58,81.6,81.44,81.45,76449.0
2024-09-04 13:30:00,81.46,81.51,81.4,81.5,65134.0,81.46,81.51,81.4,81.5,65134.0
2024-09-04 14:00:00,81.49,81.53,81.4,81.47,61642.0,81.49,81.53,81.4,81.47,61642.0
2024-09-04 14:30:00,81.47,81.62,81.39,81.59,85726.0,81.47,81.62,81.39,81.59,85726.0
2024-09-04 15:00:00,81.58,81.89,81.49,81.87,99458.0,81.58,81.89,81.49,81.87,99458.0
2024-09-04 15:30:00,81.87,82.02,81.79,81.94,555087.0,81.87,82.02,81.79,81.94,555087.0
2024-09-05 09:30:00,81.77,81.88,81.33,81.59,248876.0,81.77,81.88,81.33,81.59,248876.0
2024-09-05 10:00:00,81.6,81.65,81.09,81.15,197006.0,81.6,81.65,81.09,81.15,197006.0
2024-09-05 10:30:00,81.15,81.16,80.67,80.89,146654.0,81.15,81.16,80.67,80.89,146654.0
2024-09-05 11:00:00,80.87,81.02,80.65,80.65,121607.0,80.87,81.02,80.65,80.65,121607.0
2024-09-05 11:30:00,80.65,80.8,80.55,80.8,146541.0,80.65,80.8,80.55,80.8,146541.0
2024-09-05 12:00:00,80.8,80.97,80.5,80.85,224137.0,80.8,80.97,80.5,80.85,224137.0
2024-09-05 12:30:00,80.86,81.14,80.78,81.12,72495.0,80.86,81.14,80.78,81.12,72495.0
2024-09-05 13:00:00,81.12,81.14,80.96,81.01,91487.0,81.12,81.14,80.96,81.01,91487.0
2024-09-05 13:30:00,81.01,81.19,80.92,81.16,176996.0,81.01,81.19,80.92,81.16,176996.0
2024-09-05 14:00:00,81.18,81.41,81.07,81.13,146092.0,81.18,81.41,81.07,81.13,146092.0
2024-09-05 14:30:00,81.12,81.24,81.1,81.17,140290.0,81.12,81.24,81.1,81.17,140290.0
2024-09-05 15:00:00,81.17,81.23,80.92,81.06,114634.0,81.17,81.23,80.92,81.06,114634.0
2024-09-05 15:30:00,81.06,81.39,80.89,81.39,553113.0,81.06,81.39,80.89,81.39,553113.0
2024-09-06 09:30:00,81.4,81.98,81.39,81.56,209719.0,81.4,81.98,81.39,81.56,209719.0
2024-09-06 10:00:00,81.54,81.71,80.93,81.0,102579.0,81.54,81.71,80.93,81.0,102579.0
2024-09-06 10:30:00,81.01,81.07,80.79,80.95,105064.0,81.01,81.07,80.79,80.95,105064.0
2024-09-06 11:00:00,80.96,81.49,80.88,81.23,288067.0,80.96,81.49,80.88,81.23,288067.0
2024-09-06 11:30:00,81.24,81.38,81.09,81.1,103635.0,81.24,81.38,81.09,81.1,103635.0
2024-09-06 12:00:00,81.1,81.3,81.07,81.17,346140.0,81.1,81.3,81.07,81.17,346140.0
2024-09-06 12:30:00,81.17,81.34,81.14,81.26,85778.0,81.17,81.34,81.14,81.26,85778.0
2024-09-06 13:00:00,81.24,81.35,81.1,81.1,70412.0,81.24,81.35,81.1,81.1,70412.0
2024-09-06 13:30:00,81.09,81.25,81.01,81.2,87963.0,81.09,81.25,81.01,81.2,87963.0
2024-09-06 14:00:00,81.2,81.27,81.15,81.25,73664.0,81.2,81.27,81.15,81.25,73664.0
2024-09-06 14:30:00,81.25,81.34,81.19,81.29,75406.0,81.25,81.34,81.19,81.29,75406.0
2024-09-06 15:00:00,81.31,81.6,81.31,81.54,104248.0,81.31,81.6,81.31,81.54,104248.0
2024-09-06 15:30:00,81.54,81.67,81.41,81.64,554339.0,81.54,81.67,81.41,81.64,554339.0
2024-09-09 09:30:00,82.3,82.74,81.79,82.05,677715.0,82.3,82.74,81.79,82.05,677715.0
2024-09-09 10:00:00,82.08,82.36,81.9,82.0,205191.0,82.08,82.36,81.9,82.0,205191.0
2024-09-09 10:30:00,82.0,82.31,81.92,82.28,281664.0,82.0,82.31,81.92,82.28,281664.0
2024-09-09 11:00:00,82.3,82.35,82.1,82.33,275557.0,82.3,82.35,82.1,82.33,275557.0
2024-09-09 11:30:00,82.34,82.73,82.34,82.61,204791.0,82.34,82.73,82.34,82.61,204791.0
2024-09-09 12:00:00,82.61,82.7,82.58,82.68,78756.0,82.61,82.7,82.58,82.68,78756.0
2024-09-09 12:30:00,82.67,82.76,82.63,82.66,107072.0,82.67,82.76,82.63,82.66,107072.0
2024-09-09 13:00:00,82.65,82.71,82.49,82.63,95522.0,82.65,82.71,82.49,82.63,95522.0
2024-09-09 13:30:00,82.64,82.75,82.57,82.61,185959.0,82.64,82.75,82.57,82.61,185959.0
2024-09-09 14:00:00,82.6,82.62,82.45,82.54,88288.0,82.6,82.62,82.45,82.54,88288.0
2024-09-09 14:30:00,82.54,82.57,82.4,82.43,88365.0,82.54,82.57,82.4,82.43,88365.0
2024-09-09 15:00:00,82.42,82.53,82.35,82.51,128736.0,82.42,82.53,82.35,82.51,128736.0
2024-09-09 15:30:00,82.51,82.8,82.49,82.65,501775.0,82.51,82.8,82.49,82.65,501775.0
2024-09-10 09:30:00,82.9,83.15,82.55,82.67,794481.0,82.9,83.15,82.55,82.67,794481.0
2024-09-10 10:00:00,82.67,82.78,82.46,82.75,248951.0,82.67,82.78,82.46,82.75,248951.0
2024-09-10 10:30:00,82.74,82.97,82.73,82.94,202540.0,82.74,82.97,82.73,82.94,202540.0
2024-09-10 11:00:00,82.94,83.02,82.86,82.99,219940.0,82.94,83.02,82.86,82.99,219940.0
2024-09-10 11:30:00,82.99,83.03,82.71,82.71,144996.0,82.99,83.03,82.71,82.71,144996.0
2024-09-10 12:00:00,82.71,82.86,82.66,82.78,101833.0,82.71,82.86,82.66,82.78,101833.0
2024-09-10 12:30:00,82.77,82.8,82.66,82.77,136332.0,82.77,82.8,82.66,82.77,136332.0
2024-09-10 13:00:00,82.77,82.96,82.73,82.92,124206.0,82.77,82.96,82.73,82.92,124206.0
2024-09-10 13:30:00,82.91,83.08,82.87,82.91,108619.0,82.91,83.08,82.87,82.91,108619.0
2024-09-10 14:00:00,82.91,83.01,82.83,82.98,152293.0,82.91,83.01,82.83,82.98,152293.0
2024-09-10 14:30:00,82.99,83.08,82.97,83.05,147054.0,82.99,83.08,82.97,83.05,147054.0
2024-09-10 15:00:00,83.05,83.16,83.02,83.16,179250.0,83.05,83.16,83.02,83.16,179250.0
2024-09-10 15:30:00,83.15,83.23,82.92,83.04,691460.0,83.15,83.23,82.92,83.04,691460.0
2024-09-11 09:30:00,82.88,83.27,82.35,82.51,376897.0,82.88,83.27,82.35,82.51,376897.0
2024-09-11 10:00:00,82.48,82.48,81.5,81.55,277608.0,82.48,82.48,81.5,81.55,277608.0
2024-09-11 10:30:00,81.56,81.84,81.5,81.82,119209.0,81.56,81.84,81.5,81.82,119209.0
2024-09-11 11:00:00,81.79,82.07,81.77,81.95,125868.0,81.79,82.07,81.77,81.95,125868.0
2024-09-11 11:30:00,81.96,82.26,81.9,82.23,241816.0,81.96,82.26,81.9,82.23,241816.0
2024-09-11 12:00:00,82.23,82.62,82.2,82.6,153223.0,82.23,82.62,82.2,82.6,153223.0
2024-09-11 12:30:00,82.64,83.02,82.59,82.88,135958.0,82.64,83.02,82.59,82.88,135958.0
2024-09-11 13:00:00,82.88,83.04,82.73,82.76,139049.0,82.88,83.04,82.73,82.76,139049.0
2024-09-11 13:30:00,82.78,82.96,82.74,82.91,117212.0,82.78,82.96,82.74,82.91,117212.0
2024-09-11 14:00:00,82.91,82.97,82.87,82.91,167284.0,82.91,82.97,82.87,82.91,167284.0
2024-09-11 14:30:00,82.92,83.14,82.91,83.07,169302.0,82.92,83.14,82.91,83.07,169302.0
2024-09-11 15:00:00,83.07,83.14,82.92,82.94,220181.0,83.07,83.14,82.92,82.94,220181.0
2024-09-11 15:30:00,82.96,83.04,82.76,82.87,621985.0,82.96,83.04,82.76,82.87,621985.0
2024-09-12 09:30:00,82.95,83.02,82.46,82.69,269455.0,82.95,83.02,82.46,82.69,269455.0
2024-09-12 10:00:00,82.74,83.14,82.62,83.01,157069.0,82.74,83.14,82.62,83.01,157069.0
2024-09-12 10:30:00,82.99,83.09,82.85,82.88,108048.0,82.99,83.09,82.85,82.88,108048.0
2024-09-12 11:00:00,82.86,83.07,82.84,82.94,74723.0,82.86,83.07,82.84,82.94,74723.0
2024-09-12 11:30:00,82.94,83.02,82.88,82.97,85632.0,82.94,83.02,82.88,82.97,85632.0
2024-09-12 12:00:00,82.98,83.12,82.97,83.11,69963.0,82.98,83.12,82.97,83.11,69963.0
2024-09-12 12:30:00,83.1,83.34,83.1,83.3,68855.0,83.1,83.34,83.1,83.3,68855.0
2024-09-12 13:00:00,83.29,83.44,83.25,83.32,89685.0,83.29,83.44,83.25,83.32,89685.0
2024-09-12 13:30:00,83.38,83.62,83.34,83.53,179553.0,83.38,83.62,83.34,83.53,179553.0
2024-09-12 14:00:00,83.53,83.7,83.41,83.7,122017.0,83.53,83.7,83.41,83.7,122017.0
2024-09-12 14:30:00,83.7,83.8,83.36,83.57,191209.0,83.7,83.8,83.36,83.57,191209.0
2024-09-12 15:00:00,83.56,83.74,83.46,83.72,173158.0,83.56,83.74,83.46,83.72,173158.0
2024-09-12 15:30:00,83.73,83.84,83.58,83.83,436799.0,83.73,83.84,83.58,83.83,436799.0
2024-09-13 09:30:00,83.8,84.12,83.54,83.81,204110.0,83.8,84.12,83.54,83.81,204110.0
2024-09-13 10:00:00,83.88,83.97,83.59,83.65,334448.0,83.88,83.97,83.59,83.65,334448.0
2024-09-13 10:30:00,83.68,83.91,83.6,83.68,178441.0,83.68,83.91,83.6,83.68,178441.0
2024-09-13 11:00:00,83.7,83.73,83.44,83.46,220182.0,83.7,83.73,83.44,83.46,220182.0
2024-09-13 11:30:00,83.47,83.68,83.46,83.52,153367.0,83.47,83.68,83.46,83.52,153367.0
2024-09-13 12:00:00,83.53,83.55,83.18,83.21,118607.0,83.53,83.55,83.18,83.21,118607.0
2024-09-13 12:30:00,83.23,83.3,83.17,83.3,81774.0,83.23,83.3,83.17,83.3,81774.0
2024-09-13 13:00:00,83.3,83.44,83.28,83.32,125600.0,83.3,83.44,83.28,83.32,125600.0
2024-09-13 13:30:00,83.31,83.5,83.3,83.43,101955.0,83.31,83.5,83.3,83.43,101955.0
2024-09-13 14:00:00,83.42,83.51,83.3,83.32,83831.0,83.42,83.51,83.3,83.32,83831.0
2024-09-13 14:30:00,83.33,83.47,83.31,83.38,56130.0,83.33,83.47,83.31,83.38,56130.0
2024-09-13 15:00:00,83.38,83.39,83.26,83.34,69663.0,83.38,83.39,83.26,83.34,69663.0
2024-09-13 15:30:00,83.34,83.36,83.16,83.3,299127.0,83.34,83.36,83.16,83.3,299127.0
2024-09-16 09:30:00,83.8,84.01,83.67,83.91,223469.0,83.8,84.01,83.67,83.91,223469.0
2024-09-16 10:00:00,83.92,83.94,83.52,83.54,129901.0,83.92,83.94,83.52,83.54,129901.0
2024-09-16 10:30:00,83.55,83.63,83.41,83.6,170257.0,83.55,83.63,83.41,83.6,170257.0
2024-09-16 11:00:00,83.61,83.75,83.28,83.33,129194.0,83.61,83.75,83.28,83.33,129194.0
2024-09-16 11:30:00,83.32,83.36,83.01,83.09,359485.0,83.32,83.36,83.01,83.09,359485.0
2024-09-16 12:00:00,83.08,83.09,82.88,82.88,487229.0,83.08,83.09,82.88,82.88,487229.0
2024-09-16 12:30:00,82.89,83.23,82.86,83.06,228954.0,82.89,83.23,82.86,83.06,228954.0
2024-09-16 13:00:00,83.06,83.31,83.05,83.21,241036.0,83.06,83.31,83.05,83.21,241036.0
2024-09-16 13:30:00,83.2,83.33,83.08,83.19,168481.0,83.2,83.33,83.08,83.19,168481.0
2024-09-16 14:00:00,83.19,83.59,83.17,83.54,130820.0,83.19,83.59,83.17,83.54,130820.0
2024-09-16 14:30:00,83.54,83.54,83.29,83.43,132945.0,83.54,83.54,83.29,83.43,132945.0
2024-09-16 15:00:00,83.43,83.56,83.37,83.49,155741.0,83.43,83.56,83.37,83.49,155741.0
2024-09-16 15:30:00,83.48,83.66,83.46,83.52,558875.0,83.48,83.66,83.46,83.52,558875.0
2024-09-17 09:30:00,83.33,83.46,82.88,83.03,164567.0,83.33,83.46,82.88,83.03,164567.0
2024-09-17 10:00:00,83.05,83.23,82.92,82.96,102375.0,83.05,83.23,82.92,82.96,102375.0
2024-09-17 10:30:00,82.96,82.99,82.53,82.59,108773.0,82.96,82.99,82.53,82.59,108773.0
2024-09-17 11:00:00,82.6,82.71,82.42,82.5,94360.0,82.6,82.71,82.42,82.5,94360.0
2024-09-17 11:30:00,82.5,82.57,82.23,82.31,204418.0,82.5,82.57,82.23,82.31,204418.0
2024-09-17 12:00:00,82.31,82.32,82.04,82.04,271934.0,82.31,82.32,82.04,82.04,271934.0
2024-09-17 12:30:00,82.03,82.06,81.65,81.77,321581.0,82.03,82.06,81.65,81.77,321581.0
2024-09-17 13:00:00,81.77,81.92,81.59,81.8,259332.0,81.77,81.92,81.59,81.8,259332.0
2024-09-17 13:30:00,81.79,81.88,81.54,81.75,276700.0,81.79,81.88,81.54,81.75,276700.0
2024-09-17 14:00:00,81.75,82.41,81.73,82.41,345947.0,81.75,82.41,81.73,82.41,345947.0
2024-09-17 14:30:00,82.4,82.79,82.31,82.42,307873.0,82.4,82.79,82.31,82.42,307873.0
2024-09-17 15:00:00,82.41,82.52,82.27,82.41,228666.0,82.41,82.52,82.27,82.41,228666.0
2024-09-17 15:30:00,82.41,82.55,82.16,82.53,1281938.0,82.41,82.55,82.16,82.53,1281938.0
2024-09-18 09:30:00,82.5,82.77,81.82,82.16,687039.0,82.5,82.77,81.82,82.16,687039.0
2024-09-18 10:00:00,82.17,82.32,82.0,82.29,427892.0,82.17,82.32,82.0,82.29,427892.0
2024-09-18 10:30:00,82.31,82.89,82.3,82.58,402082.0,82.31,82.89,82.3,82.58,402082.0
2024-09-18 11:00:00,82.58,82.59,82.22,82.38,338243.0,82.58,82.59,82.22,82.38,338243.0
2024-09-18 11:30:00,82.39,82.76,82.38,82.72,215773.0,82.39,82.76,82.38,82.72,215773.0
2024-09-18 12:00:00,82.7,82.86,82.6,82.77,167603.0,82.7,82.86,82.6,82.77,167603.0
2024-09-18 12:30:00,82.77,82.92,82.7,82.88,129352.0,82.77,82.92,82.7,82.88,129352.0
2024-09-18 13:00:00,82.88,83.05,82.88,82.98,413648.0,82.88,83.05,82.88,82.98,413648.0
2024-09-18 13:30:00,82.98,83.19,82.79,82.83,240441.0,82.98,83.19,82.79,82.83,240441.0
2024-09-18 14:00:00,82.8,83.38,82.52,82.62,342338.0,82.8,83.38,82.52,82.62,342338.0
2024-09-18 14:30:00,82.62,82.84,82.33,82.61,237143.0,82.62,82.84,82.33,82.61,237143.0
2024-09-18 15:00:00,82.59,82.97,82.47,82.66,268334.0,82.59,82.97,82.47,82.66,268334.0
2024-09-18 15:30:00,82.64,82.71,82.38,82.58,841499.0,82.64,82.71,82.38,82.58,841499.0
2024-09-19 09:30:00,83.41,84.89,83.41,84.17,1325337.0,83.41,84.89,83.41,84.17,1325337.0
2024-09-19 10:00:00,84.17,84.45,84.12,84.28,503319.0,84.17,84.45,84.12,84.28,503319.0
2024-09-19 10:30:00,84.27,84.42,84.09,84.1,438839.0,84.27,84.42,84.09,84.1,438839.0
2024-09-19 11:00:00,84.12,84.14,83.83,84.02,413223.0,84.12,84.14,83.83,84.02,413223.0
2024-09-19 11:30:00,84.02,84.32,84.02,84.19,357724.0,84.02,84.32,84.02,84.19,357724.0
2024-09-19 12:00:00,84.2,84.42,84.03,84.23,220895.0,84.2,84.42,84.03,84.23,220895.0
2024-09-19 12:30:00,84.23,84.3,84.11,84.16,144588.0,84.23,84.3,84.11,84.16,144588.0
2024-09-19 13:00:00,84.16,84.31,84.11,84.17,134321.0,84.16,84.31,84.11,84.17,134321.0
2024-09-19 13:30:00,84.16,84.19,83.99,84.0,518790.0,84.16,84.19,83.99,84.0,518790.0
2024-09-19 14:00:00,84.0,84.01,83.33,83.75,281994.0,84.0,84.01,83.33,83.75,281994.0
2024-09-19 14:30:00,83.75,83.78,83.56,83.72,115118.0,83.75,83.78,83.56,83.72,115118.0
2024-09-19 15:00:00,83.73,83.77,83.59,83.64,144368.0,83.73,83.77,83.59,83.64,144368.0
2024-09-19 15:30:00,83.62,83.85,83.56,83.71,641821.0,83.62,83.85,83.56,83.71,641821.0
2024-09-20 09:30:00,83.56,83.82,83.1,83.77,997544.0,83.56,83.82,83.1,83.77,997544.0
2024-09-20 10:00:00,83.78,83.92,83.49,83.78,211429.0,83.78,83.92,83.49,83.78,211429.0
2024-09-20 10:30:00,83.78,83.89,83.54,83.58,94201.0,83.78,83.89,83.54,83.58,94201.0
2024-09-20 11:00:00,83.56,83.63,83.41,83.55,92157.0,83.56,83.63,83.41,83.55,92157.0
2024-09-20 11:30:00,83.56,83.62,83.43,83.46,100554.0,83.56,83.62,83.43,83.46,100554.0
2024-09-20 12:00:00,83.45,83.52,83.36,83.47,43911.0,83.45,83.52,83.36,83.47,43911.0
2024-09-20 12:30:00,83.48,83.58,83.44,83.54,48217.0,83.48,83.58,83.44,83.54,48217.0
2024-09-20 13:00:00,83.54,83.79,83.51,83.78,53017.0,83.54,83.79,83.51,83.78,53017.0
2024-09-20 13:30:00,83.79,84.05,83.64,83.98,130258.0,83.79,84.05,83.64,83.98,130258.0
2024-09-20 14:00:00,83.98,84.02,83.68,83.68,91386.0,83.98,84.02,83.68,83.68,91386.0
2024-09-20 14:30:00,83.69,83.85,83.6,83.83,72575.0,83.69,83.85,83.6,83.83,72575.0
2024-09-20 15:00:00,83.83,83.89,83.72,83.82,90855.0,83.83,83.89,83.72,83.82,90855.0
2024-09-20 15:30:00,83.83,83.97,83.69,83.91,428418.0,83.83,83.97,83.69,83.91,428418.0
2024-09-23 09:30:00,84.27,84.5,83.63,84.27,407574.0,84.27,84.5,83.63,84.27,407574.0
2024-09-23 10:00:00,84.26,84.71,84.2,84.53,195819.0,84.26,84.71,84.2,84.53,195819.0
2024-09-23 10:30:00,84.53,84.53,84.18,84.25,156898.0,84.53,84.53,84.18,84.25,156898.0
2024-09-23 11:00:00,84.25,84.32,84.1,84.2,76243.0,84.25,84.32,84.1,84.2,76243.0
2024-09-23 11:30:00,84.2,84.44,84.19,84.23,351466.0,84.2,84.44,84.19,84.23,351466.0
2024-09-23 12:00:00,84.23,84.32,84.13,84.25,108235.0,84.23,84.32,84.13,84.25,108235.0
2024-09-23 12:30:00,84.25,84.26,83.94,83.94,219466.0,84.25,84.26,83.94,83.94,219466.0
2024-09-23 13:00:00,83.95,83.95,83.71,83.73,155799.0,83.95,83.95,83.71,83.73,155799.0
2024-09-23 13:30:00,83.75,83.82,83.71,83.81,129769.0,83.75,83.82,83.71,83.81,129769.0
2024-09-23 14:00:00,83.82,84.05,83.82,84.0,212887.0,83.82,84.05,83.82,84.0,212887.0
2024-09-23 14:30:00,84.0,84.05,83.89,84.03,121911.0,84.0,84.05,83.89,84.03,121911.0
2024-09-23 15:00:00,84.03,84.11,83.99,84.07,88541.0,84.03,84.11,83.99,84.07,88541.0
2024-09-23 15:30:00,84.07,84.24,83.97,84.0,768626.0,84.07,84.24,83.97,84.0,768626.0
2024-09-24 09:30:00,83.46,83.73,83.05,83.23,382829.0,83.46,83.73,83.05,83.23,382829.0
2024-09-24 10:00:00,83.24,83.42,83.09,83.17,185524.0,83.24,83.42,83.09,83.17,185524.0
2024-09-24 10:30:00,83.2,83.39,83.16,83.26,110692.0,83.2,83.39,83.16,83.26,110692.0
2024-09-24 11:00:00,83.26,83.45,83.19,83.43,98542.0,83.26,83.45,83.19,83.43,98542.0
2024-09-24 11:30:00,83.43,83.59,83.36,83.59,621007.0,83.43,83.59,83.36,83.59,621007.0
2024-09-24 12:00:00,83.59,83.63,83.34,83.47,883723.0,83.59,83.63,83.34,83.47,883723.0
2024-09-24 12:30:00,83.46,83.71,83.43,83.53,114794.0,83.46,83.71,83.43,83.53,114794.0
2024-09-24 13:00:00,83.54,83.69,83.47,83.5,80034.0,83.54,83.69,83.47,83.5,80034.0
2024-09-24 13:30:00,83.5,83.6,83.48,83.55,106417.0,83.5,83.6,83.48,83.55,106417.0
2024-09-24 14:00:00,83.55,83.56,83.43,83.48,86226.0,83.55,83.56,83.43,83.48,86226.0
2024-09-24 14:30:00,83.48,83.63,83.41,83.59,88011.0,83.48,83.63,83.41,83.59,88011.0
2024-09-24 15:00:00,83.59,83.7,83.51,83.6,92036.0,83.59,83.7,83.51,83.6,92036.0
2024-09-24 15:30:00,83.6,83.61,83.35,83.53,427782.0,83.6,83.61,83.35,83.53,427782.0
2024-09-25 09:30:00,83.85,84.07,83.25,83.56,268573.0,83.85,84.07,83.25,83.56,268573.0
2024-09-25 10:00:00,83.55,83.62,83.09,83.13,137146.0,83.55,83.62,83.09,83.13,137146.0
2024-09-25 10:30:00,83.11,83.29,83.08,83.25,93007.0,83.11,83.29,83.08,83.25,93007.0
2024-09-25 11:00:00,83.26,83.45,83.17,83.44,103218.0,83.26,83.45,83.17,83.44,103218.0
2024-09-25 11:30:00,83.43,83.49,83.3,83.44,81604.0,83.43,83.49,83.3,83.44,81604.0
2024-09-25 12:00:00,83.43,83.43,83.27,83.34,72333.0,83.43,83.43,83.27,83.34,72333.0
2024-09-25 12:30:00,83.33,83.33,83.18,83.29,96397.0,83.33,83.33,83.18,83.29,96397.0
2024-09-25 13:00:00,83.3,83.34,83.2,83.26,68265.0,83.3,83.34,83.2,83.26,68265.0
2024-09-25 13:30:00,83.25,83.34,83.19,83.33,53235.0,83.25,83.34,83.19,83.33,53235.0
2024-09-25 14:00:00,83.33,83.34,83.17,83.26,56254.0,83.33,83.34,83.17,83.26,56254.0
2024-09-25 14:30:00,83.27,83.35,83.19,83.24,76760.0,83.27,83.35,83.19,83.24,76760.0
2024-09-25 15:00:00,83.23,83.28,83.18,83.22,99587.0,83.23,83.28,83.18,83.22,99587.0
2024-09-25 15:30:00,83.21,83.51,83.16,83.51,424462.0,83.21,83.51,83.16,83.51,424462.0
2024-09-26 09:30:00,83.57,83.69,82.92,83.18,255619.0,83.57,83.69,82.92,83.18,255619.0
2024-09-26 10:00:00,83.17,83.25,82.59,82.65,268497.0,83.17,83.25,82.59,82.65,268497.0
2024-09-26 10:30:00,82.65,82.97,82.65,82.95,197033.0,82.65,82.97,82.65,82.95,197033.0
2024-09-26 11:00:00,82.95,83.06,82.8,82.86,113501.0,82.95,83.06,82.8,82.86,113501.0
2024-09-26 11:30:00,82.86,82.94,82.76,82.84,82582.0,82.86,82.94,82.76,82.84,82582.0
2024-09-26 12:00:00,82.83,82.89,82.71,82.74,109302.0,82.83,82.89,82.71,82.74,109302.0
2024-09-26 12:30:00,82.73,82.82,82.68,82.8,86605.0,82.73,82.82,82.68,82.8,86605.0
2024-09-26 13:00:00,82.8,83.0,82.79,82.92,91516.0,82.8,83.0,82.79,82.92,91516.0
2024-09-26 13:30:00,82.92,82.95,82.81,82.81,108685.0,82.92,82.95,82.81,82.81,108685.0
2024-09-26 14:00:00,82.81,83.01,82.81,82.98,94224.0,82.81,83.01,82.81,82.98,94224.0
2024-09-26 14:30:00,82.98,83.07,82.92,82.96,136320.0,82.98,83.07,82.92,82.96,136320.0
2024-09-26 15:00:00,82.96,83.02,82.82,82.86,109024.0,82.96,83.02,82.82,82.86,109024.0
2024-09-26 15:30:00,82.87,83.17,82.83,83.07,399281.0,82.87,83.17,82.83,83.07,399281.0
2024-09-27 09:30:00,83.01,83.49,82.76,83.43,548350.0,83.01,83.49,82.76,83.43,548350.0
2024-09-27 10:00:00,83.46,83.72,83.44,83.67,142062.0,83.46,83.72,83.44,83.67,142062.0
2024-09-27 10:30:00,83.69,83.69,83.4,83.61,77499.0,83.69,83.69,83.4,83.61,77499.0
2024-09-27 11:00:00,83.62,83.62,83.38,83.52,132696.0,83.62,83.62,83.38,83.52,132696.0
2024-09-27 11:30:00,83.5,83.58,83.24,83.26,83491.0,83.5,83.58,83.24,83.26,83491.0
2024-09-27 12:00:00,83.26,83.33,83.15,83.2,69735.0,83.26,83.33,83.15,83.2,69735.0
2024-09-27 12:30:00,83.2,83.21,82.9,83.02,216118.0,83.2,83.21,82.9,83.02,216118.0
2024-09-27 13:00:00,83.02,83.13,82.9,82.92,57035.0,83.02,83.13,82.9,82.92,57035.0
2024-09-27 13:30:00,82.92,83.15,82.89,83.05,164100.0,82.92,83.15,82.89,83.05,164100.0
2024-09-27 14:00:00,83.04,83.12,83.0,83.06,58733.0,83.04,83.12,83.0,83.06,58733.0
2024-09-27 14:30:00,83.07,83.15,82.92,83.11,117285.0,83.07,83.15,82.92,83.11,117285.0
2024-09-27 15:00:00,83.11,83.27,83.11,83.2,84815.0,83.11,83.27,83.11,83.2,84815.0
2024-09-27 15:30:00,83.21,83.52,83.2,83.36,973674.0,83.21,83.52,83.2,83.36,973674.0
2024-09-30 09:30:00,83.32,83.46,83.09,83.25,210044.0,83.32,83.46,83.09,83.25,210044.0
2024-09-30 10:00:00,83.27,83.33,83.08,83.27,174209.0,83.27,83.33,83.08,83.27,174209.0
2024-09-30 10:30:00,83.26,83.26,83.06,83.18,89520.0,83.26,83.26,83.06,83.18,89520.0
2024-09-30 11:00:00,83.18,83.24,83.03,83.2,122634.0,83.18,83.24,83.03,83.2,122634.0
2024-09-30 11:30:00,83.2,83.26,83.07,83.1,57875.0,83.2,83.26,83.07,83.1,57875.0
2024-09-30 12:00:00,83.11,83.18,83.08,83.18,24871.0,83.11,83.18,83.08,83.18,24871.0
2024-09-30 12:30:00,83.17,83.2,83.03,83.18,78655.0,83.17,83.2,83.03,83.18,78655.0
2024-09-30 13:00:00,83.19,83.19,83.06,83.1,35545.0,83.19,83.19,83.06,83.1,35545.0
2024-09-30 13:30:00,83.09,83.24,83.08,83.23,38378.0,83.09,83.24,83.08,83.23,38378.0
2024-09-30 14:00:00,83.23,83.23,82.92,83.09,65029.0,83.23,83.23,82.92,83.09,65029.0
2024-09-30 14:30:00,83.09,83.27,83.02,83.18,73662.0,83.09,83.27,83.02,83.18,73662.0
2024-09-30 15:00:00,83.18,83.49,83.12,83.43,186933.0,83.18,83.49,83.12,83.43,186933.0
2024-09-30 15:30:00,83.43,83.86,83.42,83.8,603678.0,83.43,83.86,83.42,83.8,603678.0
2024-10-01 09:30:00,83.86,84.25,83.41,83.92,327172.0,83.86,84.25,83.41,83.92,327172.0
2024-10-01 10:00:00,83.88,83.98,83.44,83.76,103327.0,83.88,83.98,83.44,83.76,103327.0
2024-10-01 10:30:00,83.79,83.95,83.72,83.78,136670.0,83.79,83.95,83.72,83.78,136670.0
2024-10-01 11:00:00,83.77,84.07,83.69,84.04,231590.0,83.77,84.07,83.69,84.04,231590.0
2024-10-01 11:30:00,84.04,84.13,83.9,84.02,124428.0,84.04,84.13,83.9,84.02,124428.0
2024-10-01 12:00:00,84.0,84.13,83.64,83.69,196023.0,84.0,84.13,83.64,83.69,196023.0
2024-10-01 12:30:00,83.7,83.72,83.44,83.58,89951.0,83.7,83.72,83.44,83.58,89951.0
2024-10-01 13:00:00,83.58,83.62,83.42,83.47,76235.0,83.58,83.62,83.42,83.47,76235.0
2024-10-01 13:30:00,83.47,83.74,83.44,83.72,86916.0,83.47,83.74,83.44,83.72,86916.0
2024-10-01 14:00:00,83.74,83.91,83.74,83.91,62944.0,83.74,83.91,83.74,83.91,62944.0
2024-10-01 14:30:00,83.92,84.05,83.92,84.01,78171.0,83.92,84.05,83.92,84.01,78171.0
2024-10-01 15:00:00,84.01,84.12,83.87,84.09,145198.0,84.01,84.12,83.87,84.09,145198.0
2024-10-01 15:30:00,84.07,84.19,83.99,84.17,536486.0,84.07,84.19,83.99,84.17,536486.0
2024-10-02 09:30:00,84.0,84.09,83.16,83.41,245134.0,84.0,84.09,83.16,83.41,245134.0
2024-10-02 10:00:00,83.42,84.07,83.41,84.0,177955.0,83.42,84.07,83.41,84.0,177955.0
2024-10-02 10:30:00,84.03,84.19,83.97,84.0,225970.0,84.03,84.19,83.97,84.0,225970.0
2024-10-02 11:00:00,83.99,84.25,83.94,84.25,304735.0,83.99,84.25,83.94,84.25,304735.0
2024-10-02 11:30:00,84.25,84.38,84.08,84.29,219262.0,84.25,84.38,84.08,84.29,219262.0
2024-10-02 12:00:00,84.3,84.39,84.1,84.19,92417.0,84.3,84.39,84.1,84.19,92417.0
2024-10-02 12:30:00,84.19,84.21,84.09,84.16,98739.0,84.19,84.21,84.09,84.16,98739.0
2024-10-02 13:00:00,84.17,84.24,84.12,84.17,104602.0,84.17,84.24,84.12,84.17,104602.0
2024-10-02 13:30:00,84.16,84.36,84.08,84.34,99727.0,84.16,84.36,84.08,84.34,99727.0
2024-10-02 14:00:00,84.34,84.38,84.25,84.35,81866.0,84.34,84.38,84.25,84.35,81866.0
2024-10-02 14:30:00,84.36,84.44,84.28,84.43,117622.0,84.36,84.44,84.28,84.43,117622.0
2024-10-02 15:00:00,84.44,84.58,84.4,84.51,207584.0,84.44,84.58,84.4,84.51,207584.0
2024-10-02 15:30:00,84.5,84.57,84.25,84.47,672939.0,84.5,84.57,84.25,84.47,672939.0
2024-10-03 09:30:00,84.42,84.45,83.7,83.82,194782.0,84.42,84.45,83.7,83.82,194782.0
2024-10-03 10:00:00,83.85,84.18,83.76,83.95,109572.0,83.85,84.18,83.76,83.95,109572.0
2024-10-03 10:30:00,83.93,84.19,83.86,84.04,148529.0,83.93,84.19,83.86,84.04,148529.0
2024-10-03 11:00:00,84.05,84.16,83.88,83.94,152279.0,84.05,84.16,83.88,83.94,152279.0
2024-10-03 11:30:00,83.92,84.34,83.92,84.15,117451.0,83.92,84.34,83.92,84.15,117451.0
2024-10-03 12:00:00,84.15,84.35,84.14,84.33,79786.0,84.15,84.35,84.14,84.33,79786.0
2024-10-03 12:30:00,84.33,84.38,84.09,84.23,350963.0,84.33,84.38,84.09,84.23,350963.0
2024-10-03 13:00:00,84.22,84.26,84.06,84.13,142185.0,84.22,84.26,84.06,84.13,142185.0
2024-10-03 13:30:00,84.13,84.24,84.1,84.17,162606.0,84.13,84.24,84.1,84.17,162606.0
2024-10-03 14:00:00,84.17,84.21,84.0,84.1,165954.0,84.17,84.21,84.0,84.1,165954.0
2024-10-03 14:30:00,84.11,84.11,83.77,83.78,189635.0,84.11,84.11,83.77,83.78,189635.0
2024-10-03 15:00:00,83.77,83.77,83.44,83.48,207734.0,83.77,83.77,83.44,83.48,207734.0
2024-10-03 15:30:00,83.48,83.97,83.48,83.83,740924.0,83.48,83.97,83.48,83.83,740924.0
2024-10-04 09:30:00,84.04,84.24,83.55,83.63,231145.0,84.04,84.24,83.55,83.63,231145.0
2024-10-04 10:00:00,83.64,83.91,83.45,83.51,99278.0,83.64,83.91,83.45,83.51,99278.0
2024-10-04 10:30:00,83.51,83.61,83.27,83.59,220114.0,83.51,83.61,83.27,83.59,220114.0
2024-10-04 11:00:00,83.6,83.7,83.2,83.25,185669.0,83.6,83.7,83.2,83.25,185669.0
2024-10-04 11:30:00,83.25,83.39,83.21,83.29,65496.0,83.25,83.39,83.21,83.29,65496.0
2024-10-04 12:00:00,83.3,83.44,83.27,83.34,80573.0,83.3,83.44,83.27,83.34,80573.0
2024-10-04 12:30:00,83.33,83.64,83.29,83.64,114311.0,83.33,83.64,83.29,83.64,114311.0
2024-10-04 13:00:00,83.64,83.89,83.61,83.88,65573.0,83.64,83.89,83.61,83.88,65573.0
2024-10-04 13:30:00,83.88,83.94,83.71,83.78,80568.0,83.88,83.94,83.71,83.78,80568.0
2024-10-04 14:00:00,83.78,83.97,83.67,83.96,101326.0,83.78,83.97,83.67,83.96,101326.0
2024-10-04 14:30:00,83.97,84.15,83.96,84.15,75823.0,83.97,84.15,83.96,84.15,75823.0
2024-10-04 15:00:00,84.14,84.32,84.02,84.32,134406.0,84.14,84.32,84.02,84.32,134406.0
2024-10-04 15:30:00,84.3,84.66,84.23,84.54,909822.0,84.3,84.66,84.23,84.54,909822.0
2024-10-07 09:30:00,84.38,84.54,83.72,84.22,404502.0,84.38,84.54,83.72,84.22,404502.0
2024-10-07 10:00:00,84.24,84.73,84.24,84.73,227353.0,84.24,84.73,84.24,84.73,227353.0
2024-10-07 10:30:00,84.7,84.95,84.63,84.7,297549.0,84.7,84.95,84.63,84.7,297549.0
2024-10-07 11:00:00,84.7,85.26,84.55,84.95,544428.0,84.7,85.26,84.55,84.95,544428.0
2024-10-07 11:30:00,84.96,85.06,84.67,84.73,220867.0,84.96,85.06,84.67,84.73,220867.0
2024-10-07 12:00:00,84.73,84.75,84.51,84.58,244768.0,84.73,84.75,84.51,84.58,244768.0
2024-10-07 12:30:00,84.58,84.68,84.48,84.63,113526.0,84.58,84.68,84.48,84.63,113526.0
2024-10-07 13:00:00,84.62,84.71,84.52,84.59,129945.0,84.62,84.71,84.52,84.59,129945.0
2024-10-07 13:30:00,84.59,84.76,84.53,84.57,143951.0,84.59,84.76,84.53,84.57,143951.0
2024-10-07 14:00:00,84.57,84.61,84.36,84.41,257653.0,84.57,84.61,84.36,84.41,257653.0
2024-10-07 14:30:00,84.4,84.42,84.17,84.22,127974.0,84.4,84.42,84.17,84.22,127974.0
2024-10-07 15:00:00,84.22,84.42,84.22,84.39,157908.0,84.22,84.42,84.22,84.39,157908.0
2024-10-07 15:30:00,84.4,84.51,84.08,84.42,753218.0,84.4,84.51,84.08,84.42,753218.0
2024-10-08 09:30:00,85.12,85.67,84.71,85.01,311356.0,85.12,85.67,84.71,85.01,311356.0
2024-10-08 10:00:00,85.01,85.25,84.77,85.09,335719.0,85.01,85.25,84.77,85.09,335719.0
2024-10-08 10:30:00,85.09,85.24,85.02,85.13,281247.0,85.09,85.24,85.02,85.13,281247.0
2024-10-08 11:00:00,85.15,85.39,85.07,85.28,188847.0,85.15,85.39,85.07,85.28,188847.0
2024-10-08 11:30:00,85.28,85.39,85.01,85.01,147564.0,85.28,85.39,85.01,85.01,147564.0
2024-10-08 12:00:00,85.02,85.3,84.91,85.18,191007.0,85.02,85.3,84.91,85.18,191007.0
2024-10-08 12:30:00,85.18,85.5,85.15,85.44,121070.0,85.18,85.5,85.15,85.44,121070.0
2024-10-08 13:00:00,85.44,85.45,85.23,85.45,139903.0,85.44,85.45,85.23,85.45,139903.0
2024-10-08 13:30:00,85.45,85.55,85.33,85.43,130252.0,85.45,85.55,85.33,85.43,130252.0
2024-10-08 14:00:00,85.43,85.55,85.34,85.47,266560.0,85.43,85.55,85.34,85.47,266560.0
2024-10-08 14:30:00,85.47,85.73,85.41,85.72,143130.0,85.47,85.73,85.41,85.72,143130.0
2024-10-08 15:00:00,85.71,85.91,85.62,85.84,170499.0,85.71,85.91,85.62,85.84,170499.0
2024-10-08 15:30:00,85.83,86.09,85.79,85.83,820568.0,85.83,86.09,85.79,85.83,820568.0
2024-10-09 09:30:00,84.63,85.68,84.27,85.59,1290959.0,84.63,85.68,84.27,85.59,1290959.0
2024-10-09 10:00:00,85.59,85.66,85.41,85.52,268821.0,85.59,85.66,85.41,85.52,268821.0
2024-10-09 10:30:00,85.5,85.84,85.37,85.84,281129.0,85.5,85.84,85.37,85.84,281129.0
2024-10-09 11:00:00,85.85,85.86,85.64,85.7,190786.0,85.85,85.86,85.64,85.7,190786.0
2024-10-09 11:30:00,85.7,86.18,85.67,86.15,321017.0,85.7,86.18,85.67,86.15,321017.0
2024-10-09 12:00:00,86.16,86.31,86.08,86.1,142357.0,86.16,86.31,86.08,86.1,142357.0
2024-10-09 12:30:00,86.09,86.43,86.04,86.34,198396.0,86.09,86.43,86.04,86.34,198396.0
2024-10-09 13:00:00,86.34,86.74,86.3,86.73,404028.0,86.34,86.74,86.3,86.73,404028.0
2024-10-09 13:30:00,86.74,86.8,86.54,86.59,198709.0,86.74,86.8,86.54,86.59,198709.0
2024-10-09 14:00:00,86.57,86.63,86.24,86.5,251483.0,86.57,86.63,86.24,86.5,251483.0
2024-10-09 14:30:00,86.5,86.5,86.22,86.25,144811.0,86.5,86.5,86.22,86.25,144811.0
2024-10-09 15:00:00,86.25,86.5,86.22,86.47,180743.0,86.25,86.5,86.22,86.47,180743.0
2024-10-09 15:30:00,86.48,86.99,86.45,86.7,892364.0,86.48,86.99,86.45,86.7,892364.0
2024-10-10 09:30:00,86.77,86.77,86.0,86.01,300643.0,86.77,86.77,86.0,86.01,300643.0
2024-10-10 10:00:00,86.01,86.27,85.96,86.05,96857.0,86.01,86.27,85.96,86.05,96857.0
2024-10-10 10:30:00,86.06,86.1,85.76,85.78,146216.0,86.06,86.1,85.76,85.78,146216.0
2024-10-10 11:00:00,85.8,86.12,85.8,85.87,101982.0,85.8,86.12,85.8,85.87,101982.0
2024-10-10 11:30:00,85.86,86.01,85.86,85.95,65814.0,85.86,86.01,85.86,85.95,65814.0
2024-10-10 12:00:00,85.95,86.05,85.85,85.96,94744.0,85.95,86.05,85.85,85.96,94744.0
2024-10-10 12:30:00,85.96,86.02,85.84,85.87,71630.0,85.96,86.02,85.84,85.87,71630.0
2024-10-10 13:00:00,85.87,85.96,85.77,85.94,130866.0,85.87,85.96,85.77,85.94,130866.0
2024-10-10 13:30:00,85.93,85.95,85.82,85.95,120503.0,85.93,85.95,85.82,85.95,120503.0
2024-10-10 14:00:00,85.95,85.97,85.87,85.92,154183.0,85.95,85.97,85.87,85.92,154183.0
2024-10-10 14:30:00,85.89,86.02,85.86,85.9,186542.0,85.89,86.02,85.86,85.9,186542.0
2024-10-10 15:00:00,85.9,86.01,85.82,85.92,494002.0,85.9,86.01,85.82,85.92,494002.0
2024-10-10 15:30:00,85.92,86.22,85.89,86.2,708082.0,85.92,86.22,85.89,86.2,708082.0
2024-10-11 09:30:00,86.53,86.92,86.19,86.92,322590.0,86.53,86.92,86.19,86.92,322590.0
2024-10-11 10:00:00,86.93,87.17,86.83,87.14,162214.0,86.93,87.17,86.83,87.14,162214.0
2024-10-11 10:30:00,87.13,87.28,87.03,87.25,277285.0,87.13,87.28,87.03,87.25,277285.0
2024-10-11 11:00:00,87.24,87.25,86.89,86.89,113143.0,87.24,87.25,86.89,86.89,113143.0
2024-10-11 11:30:00,86.89,87.01,86.84,86.92,109645.0,86.89,87.01,86.84,86.92,109645.0
2024-10-11 12:00:00,86.92,87.0,86.82,86.87,152982.0,86.92,87.0,86.82,86.87,152982.0
2024-10-11 12:30:00,86.87,86.87,86.62,86.7,613846.0,86.87,86.87,86.62,86.7,613846.0
2024-10-11 13:00:00,86.72,86.76,86.6,86.7,106202.0,86.72,86.76,86.6,86.7,106202.0
2024-10-11 13:30:00,86.7,86.82,86.65,86.77,88622.0,86.7,86.82,86.65,86.77,88622.0
2024-10-11 14:00:00,86.76,86.96,86.71,86.78,336966.0,86.76,86.96,86.71,86.78,336966.0
2024-10-11 14:30:00,86.79,86.88,86.71,86.88,1004927.0,86.79,86.88,86.71,86.88,1004927.0
2024-10-11 15:00:00,86.88,87.07,86.86,86.91,179360.0,86.88,87.07,86.86,86.91,179360.0
2024-10-11 15:30:00,86.89,87.11,86.79,87.11,619511.0,86.89,87.11,86.79,87.11,619511.0
2024-10-14 09:30:00,87.6,87.77,86.96,87.26,220652.0,87.6,87.77,86.96,87.26,220652.0
2024-10-14 10:00:00,87.28,87.63,87.25,87.45,220032.0,87.28,87.63,87.25,87.45,220032.0
2024-10-14 10:30:00,87.43,87.65,87.36,87.59,253693.0,87.43,87.65,87.36,87.59,253693.0
2024-10-14 11:00:00,87.59,87.79,87.5,87.67,362721.0,87.59,87.79,87.5,87.67,362721.0
2024-10-14 11:30:00,87.67,87.75,87.33,87.38,226773.0,87.67,87.75,87.33,87.38,226773.0
2024-10-14 12:00:00,87.39,87.4,86.91,86.95,292218.0,87.39,87.4,86.91,86.95,292218.0
2024-10-14 12:30:00,86.93,87.27,86.93,87.22,163601.0,86.93,87.27,86.93,87.22,163601.0
2024-10-14 13:00:00,87.23,87.35,87.1,87.34,171383.0,87.23,87.35,87.1,87.34,171383.0
2024-10-14 13:30:00,87.34,87.42,87.26,87.27,99824.0,87.34,87.42,87.26,87.27,99824.0
2024-10-14 14:00:00,87.25,87.4,87.2,87.34,254797.0,87.25,87.4,87.2,87.34,254797.0
2024-10-14 14:30:00,87.33,87.42,87.29,87.34,269089.0,87.33,87.42,87.29,87.34,269089.0
2024-10-14 15:00:00,87.34,87.67,87.28,87.67,185321.0,87.34,87.67,87.28,87.67,185321.0
2024-10-14 15:30:00,87.67,87.69,87.36,87.55,847497.0,87.67,87.69,87.36,87.55,847497.0
2024-10-15 09:30:00,87.8,88.09,87.53,87.58,301858.0,87.8,88.09,87.53,87.58,301858.0
2024-10-15 10:00:00,87.58,87.59,87.06,87.34,285152.0,87.58,87.59,87.06,87.34,285152.0
2024-10-15 10:30:00,87.33,87.58,87.01,87.04,286624.0,87.33,87.58,87.01,87.04,286624.0
2024-10-15 11:00:00,87.05,87.24,86.94,87.21,154933.0,87.05,87.24,86.94,87.21,154933.0
2024-10-15 11:30:00,87.22,87.26,87.03,87.13,197562.0,87.22,87.26,87.03,87.13,197562.0
2024-10-15 12:00:00,87.14,87.18,87.04,87.08,170292.0,87.14,87.18,87.04,87.08,170292.0
2024-10-15 12:30:00,87.08,87.08,86.69,86.79,274330.0,87.08,87.08,86.69,86.79,274330.0
2024-10-15 13:00:00,86.8,87.1,86.79,87.08,377298.0,86.8,87.1,86.79,87.08,377298.0
2024-10-15 13:30:00,87.06,87.08,86.92,87.01,113172.0,87.06,87.08,86.92,87.01,113172.0
2024-10-15 14:00:00,87.01,87.05,86.8,86.84,110287.0,87.01,87.05,86.8,86.84,110287.0
2024-10-15 14:30:00,86.84,86.85,86.55,86.63,129816.0,86.84,86.85,86.55,86.63,129816.0
2024-10-15 15:00:00,86.63,86.8,86.5,86.76,287303.0,86.63,86.8,86.5,86.76,287303.0
2024-10-15 15:30:00,86.76,86.85,86.6,86.78,831507.0,86.76,86.85,86.6,86.78,831507.0
2024-10-16 09:30:00,86.54,87.29,86.44,87.12,207061.0,86.54,87.29,86.44,87.12,207061.0
2024-10-16 10:00:00,87.14,87.43,87.11,87.23,180547.0,87.14,87.43,87.11,87.23,180547.0
2024-10-16 10:30:00,87.22,87.32,86.95,87.12,74435.0,87.22,87.32,86.95,87.12,74435.0
2024-10-16 11:00:00,87.13,87.13,86.95,87.0,217338.0,87.13,87.13,86.95,87.0,217338.0
2024-10-16 11:30:00,87.0,87.15,86.98,87.0,135992.0,87.0,87.15,86.98,87.0,135992.0
2024-10-16 12:00:00,87.01,87.06,86.9,86.98,128085.0,87.01,87.06,86.9,86.98,128085.0
2024-10-16 12:30:00,86.98,87.07,86.94,87.02,98930.0,86.98,87.07,86.94,87.02,98930.0
2024-10-16 13:00:00,87.03,87.11,86.94,86.97,137000.0,87.03,87.11,86.94,86.97,137000.0
2024-10-16 13:30:00,86.98,87.22,86.97,87.16,139421.0,86.98,87.22,86.97,87.16,139421.0
2024-10-16 14:00:00,87.17,87.27,87.1,87.26,191164.0,87.17,87.27,87.1,87.26,191164.0
2024-10-16 14:30:00,87.26,87.33,87.15,87.16,134968.0,87.26,87.33,87.15,87.16,134968.0
2024-10-16 15:00:00,87.16,87.2,87.09,87.19,207192.0,87.16,87.2,87.09,87.19,207192.0
2024-10-16 15:30:00,87.19,87.21,86.93,87.01,744249.0,87.19,87.21,86.93,87.01,744249.0
2024-10-17 09:30:00,87.31,87.44,87.0,87.22,157335.0,87.31,87.44,87.0,87.22,157335.0
2024-10-17 10:00:00,87.23,87.33,86.91,86.92,222701.0,87.23,87.33,86.91,86.92,222701.0
2024-10-17 10:30:00,86.93,87.1,86.92,87.09,109499.0,86.93,87.1,86.92,87.09,109499.0
2024-10-17 11:00:00,87.1,87.24,86.99,87.12,175682.0,87.1,87.24,86.99,87.12,175682.0
2024-10-17 11:30:00,87.13,87.26,87.13,87.21,70324.0,87.13,87.26,87.13,87.21,70324.0
2024-10-17 12:00:00,87.21,87.26,86.89,86.98,141335.0,87.21,87.26,86.89,86.98,141335.0
2024-10-17 12:30:00,86.98,86.99,86.87,86.92,116080.0,86.98,86.99,86.87,86.92,116080.0
2024-10-17 13:00:00,86.92,87.0,86.87,86.89,107067.0,86.92,87.0,86.87,86.89,107067.0
2024-10-17 13:30:00,86.89,87.01,86.82,86.97,109849.0,86.89,87.01,86.82,86.97,109849.0
2024-10-17 14:00:00,86.97,86.99,86.72,86.78,390343.0,86.97,86.99,86.72,86.78,390343.0
2024-10-17 14:30:00,86.78,86.84,86.66,86.69,126150.0,86.78,86.84,86.66,86.69,126150.0
2024-10-17 15:00:00,86.67,86.73,86.52,86.54,185180.0,86.67,86.73,86.52,86.54,185180.0
2024-10-17 15:30:00,86.54,86.64,86.42,86.42,597586.0,86.54,86.64,86.42,86.42,597586.0
2024-10-18 09:30:00,86.12,87.56,85.5,87.37,1098832.0,86.12,87.56,85.5,87.37,1098832.0
2024-10-18 10:00:00,87.37,87.99,87.28,87.84,391775.0,87.37,87.99,87.28,87.84,391775.0
2024-10-18 10:30:00,87.85,88.05,87.71,87.78,302133.0,87.85,88.05,87.71,87.78,302133.0
2024-10-18 11:00:00,87.79,87.95,87.65,87.88,283201.0,87.79,87.95,87.65,87.88,283201.0
2024-10-18 11:30:00,87.89,88.27,87.85,88.18,167552.0,87.89,88.27,87.85,88.18,167552.0
2024-10-18 12:00:00,88.2,88.44,88.2,88.38,191957.0,88.2,88.44,88.2,88.38,191957.0
2024-10-18 12:30:00,88.37,88.59,88.28,88.29,178341.0,88.37,88.59,88.28,88.29,178341.0
2024-10-18 13:00:00,88.29,88.48,88.2,88.44,178300.0,88.29,88.48,88.2,88.44,178300.0
2024-10-18 13:30:00,88.44,88.57,88.35,88.38,140457.0,88.44,88.57,88.35,88.38,140457.0
2024-10-18 14:00:00,88.38,88.71,88.28,88.62,144751.0,88.38,88.71,88.28,88.62,144751.0
2024-10-18 14:30:00,88.63,88.64,88.44,88.51,135111.0,88.63,88.64,88.44,88.51,135111.0
2024-10-18 15:00:00,88.5,88.58,88.33,88.46,274581.0,88.5,88.58,88.33,88.46,274581.0
2024-10-18 15:30:00,88.45,88.45,88.03,88.07,515329.0,88.45,88.45,88.03,88.07,515329.0
2024-10-21 09:30:00,88.08,88.66,87.86,88.18,504287.0,88.08,88.66,87.86,88.18,504287.0
2024-10-21 10:00:00,88.16,88.79,88.08,88.58,388322.0,88.16,88.79,88.08,88.58,388322.0
2024-10-21 10:30:00,88.58,88.76,88.43,88.75,304417.0,88.58,88.76,88.43,88.75,304417.0
2024-10-21 11:00:00,88.75,88.75,88.13,88.14,199987.0,88.75,88.75,88.13,88.14,199987.0
2024-10-21 11:30:00,88.14,88.45,88.12,88.39,148336.0,88.14,88.45,88.12,88.39,148336.0
2024-10-21 12:00:00,88.4,88.49,88.31,88.41,115532.0,88.4,88.49,88.31,88.41,115532.0
2024-10-21 12:30:00,88.41,88.52,88.3,88.52,127013.0,88.41,88.52,88.3,88.52,127013.0
2024-10-21 13:00:00,88.52,88.6,88.31,88.33,121229.0,88.52,88.6,88.31,88.33,121229.0
2024-10-21 13:30:00,88.33,88.51,88.29,88.5,132430.0,88.33,88.51,88.29,88.5,132430.0
2024-10-21 14:00:00,88.5,88.5,88.25,88.28,122242.0,88.5,88.5,88.25,88.28,122242.0
2024-10-21 14:30:00,88.28,88.39,88.21,88.38,145867.0,88.28,88.39,88.21,88.38,145867.0
2024-10-21 15:00:00,88.38,88.38,88.22,88.29,186697.0,88.38,88.38,88.22,88.29,186697.0
2024-10-21 15:30:00,88.29,88.29,87.86,88.07,635736.0,88.29,88.29,87.86,88.07,635736.0
2024-10-22 09:30:00,87.31,88.08,87.12,87.97,328243.0,87.31,88.08,87.12,87.97,328243.0
2024-10-22 10:00:00,87.97,88.14,87.74,87.77,262575.0,87.97,88.14,87.74,87.77,262575.0
2024-10-22 10:30:00,87.74,88.02,87.53,88.0,217726.0,87.74,88.02,87.53,88.0,217726.0
2024-10-22 11:00:00,88.01,88.29,87.93,88.25,140844.0,88.01,88.29,87.93,88.25,140844.0
2024-10-22 11:30:00,88.27,88.31,88.13,88.13,127789.0,88.27,88.31,88.13,88.13,127789.0
2024-10-22 12:00:00,88.14,88.33,88.14,88.26,182979.0,88.14,88.33,88.14,88.26,182979.0
2024-10-22 12:30:00,88.27,88.31,88.04,88.14,190315.0,88.27,88.31,88.04,88.14,190315.0
2024-10-22 13:00:00,88.15,88.31,88.11,88.28,122986.0,88.15,88.31,88.11,88.28,122986.0
2024-10-22 13:30:00,88.28,88.43,88.23,88.38,165305.0,88.28,88.43,88.23,88.38,165305.0
2024-10-22 14:00:00,88.38,88.42,88.1,88.13,207208.0,88.38,88.42,88.1,88.13,207208.0
2024-10-22 14:30:00,88.12,88.16,87.68,88.09,194452.0,88.12,88.16,87.68,88.09,194452.0
2024-10-22 15:00:00,88.08,88.1,87.88,87.91,317809.0,88.08,88.1,87.88,87.91,317809.0
2024-10-22 15:30:00,87.91,88.09,87.87,88.02,767611.0,87.91,88.09,87.87,88.02,767611.0
2024-10-23 09:30:00,85.28,85.8,83.89,84.31,2471638.0,85.28,85.8,83.89,84.31,2471638.0
2024-10-23 10:00:00,84.31,84.5,83.27,84.05,1420519.0,84.31,84.5,83.27,84.05,1420519.0
2024-10-23 10:30:00,84.01,84.5,83.82,83.83,654437.0,84.01,84.5,83.82,83.83,654437.0
2024-10-23 11:00:00,83.84,84.01,83.56,83.85,424999.0,83.84,84.01,83.56,83.85,424999.0
2024-10-23 11:30:00,83.89,84.45,83.83,84.36,715949.0,83.89,84.45,83.83,84.36,715949.0
2024-10-23 12:00:00,84.35,85.51,84.32,85.47,1403024.0,84.35,85.51,84.32,85.47,1403024.0
2024-10-23 12:30:00,85.48,85.94,85.32,85.75,691243.0,85.48,85.94,85.32,85.75,691243.0
2024-10-23 13:00:00,85.75,86.62,85.73,86.48,932751.0,85.75,86.62,85.73,86.48,932751.0
2024-10-23 13:30:00,86.47,87.33,86.23,87.25,895889.0,86.47,87.33,86.23,87.25,895889.0
2024-10-23 14:00:00,87.25,87.25,86.08,86.31,831702.0,87.25,87.25,86.08,86.31,831702.0
2024-10-23 14:30:00,86.32,86.92,86.27,86.86,540254.0,86.32,86.92,86.27,86.86,540254.0
2024-10-23 15:00:00,86.85,87.1,86.83,87.04,536893.0,86.85,87.1,86.83,87.04,536893.0
2024-10-23 15:30:00,87.05,87.58,87.02,87.44,1853044.0,87.05,87.58,87.02,87.44,1853044.0
2024-10-24 09:30:00,88.37,88.7,87.43,87.77,488634.0,88.37,88.7,87.43,87.77,488634.0
2024-10-24 10:00:00,87.79,87.9,86.1,86.1,648863.0,87.79,87.9,86.1,86.1,648863.0
2024-10-24 10:30:00,86.08,86.64,85.9,86.35,547909.0,86.08,86.64,85.9,86.35,547909.0
2024-10-24 11:00:00,86.35,86.4,85.67,85.88,307197.0,86.35,86.4,85.67,85.88,307197.0
2024-10-24 11:30:00,85.88,86.01,85.55,85.89,337124.0,85.88,86.01,85.55,85.89,337124.0
2024-10-24 12:00:00,85.87,85.9,85.67,85.7,275519.0,85.87,85.9,85.67,85.7,275519.0
2024-10-24 12:30:00,85.7,86.0,85.67,85.86,276602.0,85.7,86.0,85.67,85.86,276602.0
2024-10-24 13:00:00,85.86,85.88,85.57,85.65,273139.0,85.86,85.88,85.57,85.65,273139.0
2024-10-24 13:30:00,85.64,85.75,85.46,85.74,297376.0,85.64,85.75,85.46,85.74,297376.0
2024-10-24 14:00:00,85.75,86.07,85.75,85.9,367313.0,85.75,86.07,85.75,85.9,367313.0
2024-10-24 14:30:00,85.91,86.0,85.77,85.86,398872.0,85.91,86.0,85.77,85.86,398872.0
2024-10-24 15:00:00,85.86,85.86,85.51,85.54,413070.0,85.86,85.86,85.51,85.54,413070.0
2024-10-24 15:30:00,85.54,85.56,85.03,85.12,1635425.0,85.54,85.56,85.03,85.12,1635425.0
2024-10-25 09:30:00,85.25,85.57,83.59,83.87,670588.0,85.25,85.57,83.59,83.87,670588.0
2024-10-25 10:00:00,83.86,85.0,83.74,84.93,596464.0,83.86,85.0,83.74,84.93,596464.0
2024-10-25 10:30:00,84.92,85.35,84.84,85.23,189740.0,84.92,85.35,84.84,85.23,189740.0
2024-10-25 11:00:00,85.22,85.38,84.7,84.73,271847.0,85.22,85.38,84.7,84.73,271847.0
2024-10-25 11:30:00,84.73,84.74,84.47,84.66,174278.0,84.73,84.74,84.47,84.66,174278.0
2024-10-25 12:00:00,84.66,84.71,84.5,84.63,145872.0,84.66,84.71,84.5,84.63,145872.0
2024-10-25 12:30:00,84.61,84.75,84.38,84.45,168956.0,84.61,84.75,84.38,84.45,168956.0
2024-10-25 13:00:00,84.45,84.62,84.41,84.48,122381.0,84.45,84.62,84.41,84.48,122381.0
2024-10-25 13:30:00,84.48,84.5,84.21,84.34,94476.0,84.48,84.5,84.21,84.34,94476.0
2024-10-25 14:00:00,84.34,84.63,84.24,84.6,127852.0,84.34,84.63,84.24,84.6,127852.0
2024-10-25 14:30:00,84.59,84.84,84.54,84.84,194026.0,84.59,84.84,84.54,84.84,194026.0
2024-10-25 15:00:00,84.84,84.94,84.72,84.73,256217.0,84.84,84.94,84.72,84.73,256217.0
2024-10-25 15:30:00,84.73,84.84,84.61,84.74,818018.0,84.73,84.84,84.61,84.74,818018.0
2024-10-28 09:30:00,85.0,85.57,84.88,85.34,260023.0,85.0,85.57,84.88,85.34,260023.0
2024-10-28 10:00:00,85.31,85.39,84.89,85.03,126614.0,85.31,85.39,84.89,85.03,126614.0
2024-10-28 10:30:00,85.03,85.14,84.91,85.11,106617.0,85.03,85.14,84.91,85.11,106617.0
2024-10-28 11:00:00,85.1,85.35,84.83,84.88,155109.0,85.1,85.35,84.83,84.88,155109.0
2024-10-28 11:30:00,84.86,84.96,84.66,84.93,107986.0,84.86,84.96,84.66,84.93,107986.0
2024-10-28 12:00:00,84.93,85.08,84.79,84.94,93079.0,84.93,85.08,84.79,84.94,93079.0
2024-10-28 12:30:00,84.93,85.02,84.76,84.77,74210.0,84.93,85.02,84.76,84.77,74210.0
2024-10-28 13:00:00,84.75,84.9,84.73,84.83,62842.0,84.75,84.9,84.73,84.83,62842.0
2024-10-28 13:30:00,84.83,84.88,84.71,84.8,119603.0,84.83,84.88,84.71,84.8,119603.0
2024-10-28 14:00:00,84.8,84.98,84.74,84.94,142650.0,84.8,84.98,84.74,84.94,142650.0
2024-10-28 14:30:00,84.93,84.97,84.76,84.76,134355.0,84.93,84.97,84.76,84.76,134355.0
2024-10-28 15:00:00,84.75,84.98,84.71,84.94,156517.0,84.75,84.98,84.71,84.94,156517.0
2024-10-28 15:30:00,84.94,84.95,84.73,84.8,453547.0,84.94,84.95,84.73,84.8,453547.0
2024-10-29 09:30:00,84.75,84.97,84.37,84.76,191991.0,84.75,84.97,84.37,84.76,191991.0
2024-10-29 10:00:00,84.75,85.11,84.66,84.94,198604.0,84.75,85.11,84.66,84.94,198604.0
2024-10-29 10:30:00,84.95,85.06,84.85,84.93,205384.0,84.95,85.06,84.85,84.93,205384.0
2024-10-29 11:00:00,84.93,85.08,84.79,84.88,187826.0,84.93,85.08,84.79,84.88,187826.0
2024-10-29 11:30:00,84.89,85.11,84.85,84.95,79123.0,84.89,85.11,84.85,84.95,79123.0
2024-10-29 12:00:00,84.95,85.07,84.94,84.97,45732.0,84.95,85.07,84.94,84.97,45732.0
2024-10-29 12:30:00,84.96,85.12,84.9,85.09,92497.0,84.96,85.12,84.9,85.09,92497.0
2024-10-29 13:00:00,85.1,85.13,84.93,84.97,82741.0,85.1,85.13,84.93,84.97,82741.0
2024-10-29 13:30:00,84.98,84.98,84.84,84.93,83461.0,84.98,84.98,84.84,84.93,83461.0
2024-10-29 14:00:00,84.92,84.99,84.79,84.92,139896.0,84.92,84.99,84.79,84.92,139896.0
2024-10-29 14:30:00,84.93,85.0,84.88,84.95,122406.0,84.93,85.0,84.88,84.95,122406.0
2024-10-29 15:00:00,84.95,84.99,84.77,84.8,162361.0,84.95,84.99,84.77,84.8,162361.0
2024-10-29 15:30:00,84.79,84.83,84.52,84.55,664948.0,84.79,84.83,84.52,84.55,664948.0
2024-10-30 09:30:00,84.51,84.66,83.44,83.66,362013.0,84.51,84.66,83.44,83.66,362013.0
2024-10-30 10:00:00,83.63,83.92,83.38,83.4,458370.0,83.63,83.92,83.38,83.4,458370.0
2024-10-30 10:30:00,83.4,83.62,82.96,83.29,812366.0,83.4,83.62,82.96,83.29,812366.0
2024-10-30 11:00:00,83.29,83.66,83.22,83.57,314117.0,83.29,83.66,83.22,83.57,314117.0
2024-10-30 11:30:00,83.57,84.37,80.64,83.6,2706083.0,83.57,84.37,80.64,83.6,2706083.0
2024-10-30 12:00:00,83.59,83.94,82.85,83.17,617328.0,83.59,83.94,82.85,83.17,617328.0
2024-10-30 12:30:00,83.18,83.29,82.66,82.67,557633.0,83.18,83.29,82.66,82.67,557633.0
2024-10-30 13:00:00,82.73,83.23,82.72,83.11,240153.0,82.73,83.23,82.72,83.11,240153.0
2024-10-30 13:30:00,83.12,83.52,83.06,83.48,252569.0,83.12,83.52,83.06,83.48,252569.0
2024-10-30 14:00:00,83.49,83.85,83.48,83.66,147176.0,83.49,83.85,83.48,83.66,147176.0
2024-10-30 14:30:00,83.66,84.04,83.64,84.02,152991.0,83.66,84.04,83.64,84.02,152991.0
2024-10-30 15:00:00,84.01,84.02,83.8,84.0,227603.0,84.01,84.02,83.8,84.0,227603.0
2024-10-30 15:30:00,84.0,84.32,83.91,84.02,971401.0,84.0,84.32,83.91,84.02,971401.0
2024-10-31 09:30:00,83.71,85.24,83.37,85.23,425242.0,83.71,85.24,83.37,85.23,425242.0
2024-10-31 10:00:00,85.22,85.25,84.28,84.34,402204.0,85.22,85.25,84.28,84.34,402204.0
2024-10-31 10:30:00,84.36,84.6,84.2,84.36,228258.0,84.36,84.6,84.2,84.36,228258.0
2024-10-31 11:00:00,84.36,84.44,83.58,83.66,248942.0,84.36,84.44,83.58,83.66,248942.0
2024-10-31 11:30:00,83.66,83.9,83.5,83.76,512255.0,83.66,83.9,83.5,83.76,512255.0
2024-10-31 12:00:00,83.78,84.2,83.77,84.06,251305.0,83.78,84.2,83.77,84.06,251305.0
2024-10-31 12:30:00,84.06,84.23,83.88,83.93,202602.0,84.06,84.23,83.88,83.93,202602.0
2024-10-31 13:00:00,83.93,84.22,83.8,84.21,249207.0,83.93,84.22,83.8,84.21,249207.0
2024-10-31 13:30:00,84.22,84.51,84.21,84.47,125697.0,84.22,84.51,84.21,84.47,125697.0
2024-10-31 14:00:00,84.46,84.68,84.41,84.63,179447.0,84.46,84.68,84.41,84.63,179447.0
2024-10-31 14:30:00,84.64,84.71,84.54,84.56,231762.0,84.64,84.71,84.54,84.56,231762.0
2024-10-31 15:00:00,84.55,84.57,84.17,84.18,222349.0,84.55,84.57,84.17,84.18,222349.0
2024-10-31 15:30:00,84.2,84.34,83.93,84.0,841849.0,84.2,84.34,83.93,84.0,841849.0
2024-11-01 09:30:00,84.33,84.77,83.92,84.33,271480.0,84.33,84.77,83.92,84.33,271480.0
2024-11-01 10:00:00,84.32,84.54,84.23,84.48,184601.0,84.32,84.54,84.23,84.48,184601.0
2024-11-01 10:30:00,84.5,84.53,84.16,84.22,148577.0,84.5,84.53,84.16,84.22,148577.0
2024-11-01 11:00:00,84.24,84.27,84.09,84.16,177193.0,84.24,84.27,84.09,84.16,177193.0
2024-11-01 11:30:00,84.16,84.19,83.95,84.09,134429.0,84.16,84.19,83.95,84.09,134429.0
2024-11-01 12:00:00,84.09,84.11,83.69,83.75,252279.0,84.09,84.11,83.69,83.75,252279.0
2024-11-01 12:30:00,83.76,83.91,83.62,83.79,240029.0,83.76,83.91,83.62,83.79,240029.0
2024-11-01 13:00:00,83.79,83.86,83.63,83.76,170237.0,83.79,83.86,83.63,83.76,170237.0
2024-11-01 13:30:00,83.75,83.8,83.59,83.73,152819.0,83.75,83.8,83.59,83.73,152819.0
2024-11-01 14:00:00,83.71,83.83,83.49,83.72,267221.0,83.71,83.83,83.49,83.72,267221.0
2024-11-01 14:30:00,83.73,83.9,83.7,83.81,181692.0,83.73,83.9,83.7,83.81,181692.0
2024-11-01 15:00:00,83.81,84.01,83.8,83.9,139303.0,83.81,84.01,83.8,83.9,139303.0
2024-11-01 15:30:00,83.9,83.97,83.57,83.62,615903.0,83.9,83.97,83.57,83.62,615903.0
2024-11-04 09:30:00,83.65,85.03,83.55,84.98,506135.0,83.65,85.03,83.55,84.98,506135.0
2024-11-04 10:00:00,84.98,85.24,84.44,84.5,319640.0,84.98,85.24,84.44,84.5,319640.0
2024-11-04 10:30:00,84.52,84.61,84.1,84.33,308623.0,84.52,84.61,84.1,84.33,308623.0
2024-11-04 11:00:00,84.34,84.38,84.02,84.04,127505.0,84.34,84.38,84.02,84.04,127505.0
2024-11-04 11:30:00,84.04,84.05,83.88,83.92,95825.0,84.04,84.05,83.88,83.92,95825.0
2024-11-04 12:00:00,83.91,84.06,83.75,84.0,132349.0,83.91,84.06,83.75,84.0,132349.0
2024-11-04 12:30:00,84.01,84.44,84.0,84.37,237068.0,84.01,84.44,84.0,84.37,237068.0
2024-11-04 13:00:00,84.38,84.6,84.36,84.5,167425.0,84.38,84.6,84.36,84.5,167425.0
2024-11-04 13:30:00,84.48,84.7,84.44,84.58,161707.0,84.48,84.7,84.44,84.58,161707.0
2024-11-04 14:00:00,84.58,84.79,84.49,84.56,249663.0,84.58,84.79,84.49,84.56,249663.0
2024-11-04 14:30:00,84.57,84.66,84.44,84.54,193254.0,84.57,84.66,84.44,84.54,193254.0
2024-11-04 15:00:00,84.53,84.56,84.38,84.4,129247.0,84.53,84.56,84.38,84.4,129247.0
2024-11-04 15:30:00,84.4,84.76,84.3,84.73,681438.0,84.4,84.76,84.3,84.73,681438.0
2024-11-05 09:30:00,84.54,84.9,84.13,84.85,500460.0,84.54,84.9,84.13,84.85,500460.0
2024-11-05 10:00:00,84.85,84.92,84.62,84.81,244188.0,84.85,84.92,84.62,84.81,244188.0
2024-11-05 10:30:00,84.81,85.03,84.76,84.88,279786.0,84.81,85.03,84.76,84.88,279786.0
2024-11-05 11:00:00,84.88,85.28,84.87,85.2,314531.0,84.88,85.28,84.87,85.2,314531.0
2024-11-05 11:30:00,85.2,85.29,84.96,84.97,199675.0,85.2,85.29,84.96,84.97,199675.0
2024-11-05 12:00:00,84.98,85.28,84.92,85.15,162738.0,84.98,85.28,84.92,85.15,162738.0
2024-11-05 12:30:00,85.16,85.45,85.14,85.24,374137.0,85.16,85.45,85.14,85.24,374137.0
2024-11-05 13:00:00,85.25,85.44,85.2,85.4,140433.0,85.25,85.44,85.2,85.4,140433.0
2024-11-05 13:30:00,85.39,85.43,85.24,85.33,157996.0,85.39,85.43,85.24,85.33,157996.0
2024-11-05 14:00:00,85.33,85.44,85.32,85.33,136274.0,85.33,85.44,85.32,85.33,136274.0
2024-11-05 14:30:00,85.33,85.42,85.24,85.37,142050.0,85.33,85.42,85.24,85.37,142050.0
2024-11-05 15:00:00,85.35,85.48,85.21,85.44,223716.0,85.35,85.48,85.21,85.44,223716.0
2024-11-05 15:30:00,85.44,85.69,85.37,85.54,622967.0,85.44,85.69,85.37,85.54,622967.0
2024-11-06 09:30:00,88.0,88.02,85.87,85.93,643724.0,88.0,88.02,85.87,85.93,643724.0
2024-11-06 10:00:00,85.95,86.02,85.03,85.56,327520.0,85.95,86.02,85.03,85.56,327520.0
2024-11-06 10:30:00,85.59,85.81,85.51,85.72,143934.0,85.59,85.81,85.51,85.72,143934.0
2024-11-06 11:00:00,85.71,86.62,85.62,86.5,202380.0,85.71,86.62,85.62,86.5,202380.0
2024-11-06 11:30:00,86.52,86.74,86.25,86.38,345079.0,86.52,86.74,86.25,86.38,345079.0
2024-11-06 12:00:00,86.36,86.55,86.25,86.47,154820.0,86.36,86.55,86.25,86.47,154820.0
2024-11-06 12:30:00,86.47,86.55,86.27,86.44,185433.0,86.47,86.55,86.27,86.44,185433.0
2024-11-06 13:00:00,86.43,86.92,86.37,86.89,188602.0,86.43,86.92,86.37,86.89,188602.0
2024-11-06 13:30:00,86.89,86.89,86.53,86.59,126173.0,86.89,86.89,86.53,86.59,126173.0
2024-11-06 14:00:00,86.62,86.65,86.45,86.55,145863.0,86.62,86.65,86.45,86.55,145863.0
2024-11-06 14:30:00,86.54,86.62,86.21,86.32,161327.0,86.54,86.62,86.21,86.32,161327.0
2024-11-06 15:00:00,86.33,86.53,86.23,86.33,179096.0,86.33,86.53,86.23,86.33,179096.0
2024-11-06 15:30:00,86.36,86.66,86.33,86.45,592525.0,86.36,86.66,86.33,86.45,592525.0
2024-11-07 09:30:00,86.83,87.34,86.72,86.97,333166.0,86.83,87.34,86.72,86.97,333166.0
2024-11-07 10:00:00,86.97,87.0,86.11,86.57,270148.0,86.97,87.0,86.11,86.57,270148.0
2024-11-07 10:30:00,86.56,86.93,86.45,86.62,164303.0,86.56,86.93,86.45,86.62,164303.0
2024-11-07 11:00:00,86.63,86.84,86.56,86.57,161961.0,86.63,86.84,86.56,86.57,161961.0
2024-11-07 11:30:00,86.57,86.87,86.5,86.83,137134.0,86.57,86.87,86.5,86.83,137134.0
2024-11-07 12:00:00,86.83,86.9,86.77,86.82,77341.0,86.83,86.9,86.77,86.82,77341.0
2024-11-07 12:30:00,86.82,87.08,86.8,87.04,107510.0,86.82,87.08,86.8,87.04,107510.0
2024-11-07 13:00:00,87.02,87.06,86.87,86.93,85775.0,87.02,87.06,86.87,86.93,85775.0
2024-11-07 13:30:00,86.93,86.97,86.79,86.81,110679.0,86.93,86.97,86.79,86.81,110679.0
2024-11-07 14:00:00,86.8,86.97,86.76,86.96,165018.0,86.8,86.97,86.76,86.96,165018.0
2024-11-07 14:30:00,86.97,87.11,86.89,87.0,177566.0,86.97,87.11,86.89,87.0,177566.0
2024-11-07 15:00:00,87.01,87.12,86.91,87.09,170865.0,87.01,87.12,86.91,87.09,170865.0
2024-11-07 15:30:00,87.08,87.22,86.86,86.88,558288.0,87.08,87.22,86.86,86.88,558288.0
2024-11-08 09:30:00,87.57,88.12,87.18,88.06,365181.0,87.57,88.12,87.18,88.06,365181.0
2024-11-08 10:00:00,88.08,88.36,88.03,88.15,215038.0,88.08,88.36,88.03,88.15,215038.0
2024-11-08 10:30:00,88.15,88.47,88.13,88.44,156451.0,88.15,88.47,88.13,88.44,156451.0
2024-11-08 11:00:00,88.44,88.64,88.36,88.64,161077.0,88.44,88.64,88.36,88.64,161077.0
2024-11-08 11:30:00,88.64,88.84,88.54,88.76,243161.0,88.64,88.84,88.54,88.76,243161.0
2024-11-08 12:00:00,88.76,88.88,88.74,88.78,124251.0,88.76,88.88,88.74,88.78,124251.0
2024-11-08 12:30:00,88.8,88.93,88.79,88.81,111724.0,88.8,88.93,88.79,88.81,111724.0
2024-11-08 13:00:00,88.81,88.83,88.68,88.7,92397.0,88.81,88.83,88.68,88.7,92397.0
2024-11-08 13:30:00,88.71,88.71,88.48,88.65,119098.0,88.71,88.71,88.48,88.65,119098.0
2024-11-08 14:00:00,88.65,88.8,88.6,88.73,132508.0,88.65,88.8,88.6,88.73,132508.0
2024-11-08 14:30:00,88.74,88.94,88.63,88.67,215507.0,88.74,88.94,88.63,88.67,215507.0
2024-11-08 15:00:00,88.67,88.68,88.37,88.38,200439.0,88.67,88.68,88.37,88.38,200439.0
2024-11-08 15:30:00,88.38,88.44,88.19,88.28,536976.0,88.38,88.44,88.19,88.28,536976.0
2024-11-11 09:30:00,88.65,88.86,88.21,88.67,294460.0,88.65,88.86,88.21,88.67,294460.0
2024-11-11 10:00:00,88.67,88.75,88.29,88.35,137781.0,88.67,88.75,88.29,88.35,137781.0
2024-11-11 10:30:00,88.33,88.66,88.26,88.64,135541.0,88.33,88.66,88.26,88.64,135541.0
2024-11-11 11:00:00,88.65,88.78,88.45,88.78,152263.0,88.65,88.78,88.45,88.78,152263.0
2024-11-11 11:30:00,88.77,88.89,88.65,88.83,125045.0,88.77,88.89,88.65,88.83,125045.0
2024-11-11 12:00:00,88.83,88.9,88.74,88.79,78925.0,88.83,88.9,88.74,88.79,78925.0
2024-11-11 12:30:00,88.78,88.86,88.71,88.73,72138.0,88.78,88.86,88.71,88.73,72138.0
2024-11-11 13:00:00,88.74,88.75,88.56,88.6,116429.0,88.74,88.75,88.56,88.6,116429.0
2024-11-11 13:30:00,88.6,88.71,88.47,88.65,102816.0,88.6,88.71,88.47,88.65,102816.0
2024-11-11 14:00:00,88.66,88.69,88.53,88.57,84539.0,88.66,88.69,88.53,88.57,84539.0
2024-11-11 14:30:00,88.57,88.65,88.49,88.58,93208.0,88.57,88.65,88.49,88.58,93208.0
2024-11-11 15:00:00,88.58,88.6,88.44,88.44,129919.0,88.58,88.6,88.44,88.44,129919.0
2024-11-11 15:30:00,88.43,88.55,88.36,88.51,390282.0,88.43,88.55,88.36,88.51,390282.0
2024-11-12 09:30:00,88.63,88.66,88.07,88.51,240907.0,88.63,88.66,88.07,88.51,240907.0
2024-11-12 10:00:00,88.49,88.49,88.14,88.34,125922.0,88.49,88.49,88.14,88.34,125922.0
2024-11-12 10:30:00,88.34,88.34,88.01,88.13,293074.0,88.34,88.34,88.01,88.13,293074.0
2024-11-12 11:00:00,88.14,88.32,88.08,88.2,121442.0,88.14,88.32,88.08,88.2,121442.0
2024-11-12 11:30:00,88.2,88.24,88.02,88.05,194319.0,88.2,88.24,88.02,88.05,194319.0
2024-11-12 12:00:00,88.03,88.2,88.02,88.17,146568.0,88.03,88.2,88.02,88.17,146568.0
2024-11-12 12:30:00,88.16,88.4,88.11,88.29,333725.0,88.16,88.4,88.11,88.29,333725.0
2024-11-12 13:00:00,88.26,88.31,88.09,88.15,150038.0,88.26,88.31,88.09,88.15,150038.0
2024-11-12 13:30:00,88.16,88.52,88.15,88.46,242660.0,88.16,88.52,88.15,88.46,242660.0
2024-11-12 14:00:00,88.45,88.76,88.43,88.63,141308.0,88.45,88.76,88.43,88.63,141308.0
2024-11-12 14:30:00,88.61,88.99,88.61,88.96,134740.0,88.61,88.99,88.61,88.96,134740.0
2024-11-12 15:00:00,88.95,89.01,88.82,88.85,156854.0,88.95,89.01,88.82,88.85,156854.0
2024-11-12 15:30:00,88.86,88.86,88.52,88.72,411957.0,88.86,88.86,88.52,88.72,411957.0
2024-11-13 09:30:00,88.75,89.15,88.66,89.06,189624.0,88.75,89.15,88.66,89.06,189624.0
2024-11-13 10:00:00,89.06,89.06,88.71,88.79,100512.0,89.06,89.06,88.71,88.79,100512.0
2024-11-13 10:30:00,88.81,89.12,88.79,89.12,103166.0,88.81,89.12,88.79,89.12,103166.0
2024-11-13 11:00:00,89.13,89.2,89.04,89.16,93363.0,89.13,89.2,89.04,89.16,93363.0
2024-11-13 11:30:00,89.16,89.29,89.14,89.25,104539.0,89.16,89.29,89.14,89.25,104539.0
2024-11-13 12:00:00,89.25,89.25,88.98,88.98,118651.0,89.25,89.25,88.98,88.98,118651.0
2024-11-13 12:30:00,88.97,89.3,88.94,89.28,83001.0,88.97,89.3,88.94,89.28,83001.0
2024-11-13 13:00:00,89.29,89.3,89.09,89.12,63079.0,89.29,89.3,89.09,89.12,63079.0
2024-11-13 13:30:00,89.11,89.2,89.06,89.11,56522.0,89.11,89.2,89.06,89.11,56522.0
2024-11-13 14:00:00,89.11,89.15,88.96,88.98,112817.0,89.11,89.15,88.96,88.98,112817.0
2024-11-13 14:30:00,88.97,89.01,88.75,88.9,101232.0,88.97,89.01,88.75,88.9,101232.0
2024-11-13 15:00:00,88.9,89.09,88.89,89.02,161676.0,88.9,89.09,88.89,89.02,161676.0
2024-11-13 15:30:00,89.01,89.1,88.68,88.77,642657.0,89.01,89.1,88.68,88.77,642657.0
2024-11-14 09:30:00,88.65,89.09,88.16,88.45,286843.0,88.65,89.09,88.16,88.45,286843.0
2024-11-14 10:00:00,88.48,88.51,88.25,88.37,159552.0,88.48,88.51,88.25,88.37,159552.0
2024-11-14 10:30:00,88.38,88.66,88.31,88.62,142233.0,88.38,88.66,88.31,88.62,142233.0
2024-11-14 11:00:00,88.61,88.8,88.59,88.8,125560.0,88.61,88.8,88.59,88.8,125560.0
2024-11-14 11:30:00,88.8,88.84,88.45,88.49,124311.0,88.8,88.84,88.45,88.49,124311.0
2024-11-14 12:00:00,88.48,88.67,88.21,88.28,93547.0,88.48,88.67,88.21,88.28,93547.0
2024-11-14 12:30:00,88.26,88.3,88.04,88.19,170132.0,88.26,88.3,88.04,88.19,170132.0
2024-11-14 13:00:00,88.19,88.46,88.09,88.45,87494.0,88.19,88.46,88.09,88.45,87494.0
2024-11-14 13:30:00,88.46,88.59,88.38,88.48,183790.0,88.46,88.59,88.38,88.48,183790.0
2024-11-14 14:00:00,88.48,88.61,88.38,88.5,120243.0,88.48,88.61,88.38,88.5,120243.0
2024-11-14 14:30:00,88.48,88.51,88.19,88.29,170131.0,88.48,88.51,88.19,88.29,170131.0
2024-11-14 15:00:00,88.29,88.29,87.96,88.09,271531.0,88.29,88.29,87.96,88.09,271531.0
2024-11-14 15:30:00,88.09,88.1,87.48,87.59,762345.0,88.09,88.1,87.48,87.59,762345.0
2024-11-15 09:30:00,87.12,87.7,87.01,87.7,830422.0,87.12,87.7,87.01,87.7,830422.0
2024-11-15 10:00:00,87.67,87.8,87.18,87.38,231492.0,87.67,87.8,87.18,87.38,231492.0
2024-11-15 10:30:00,87.39,87.4,86.56,86.66,396447.0,87.39,87.4,86.56,86.66,396447.0
2024-11-15 11:00:00,86.66,86.73,86.01,86.26,772969.0,86.66,86.73,86.01,86.26,772969.0
2024-11-15 11:30:00,86.26,86.52,86.21,86.45,342331.0,86.26,86.52,86.21,86.45,342331.0
2024-11-15 12:00:00,86.46,86.8,86.44,86.64,240853.0,86.46,86.8,86.44,86.64,240853.0
2024-11-15 12:30:00,86.64,86.69,86.46,86.51,179934.0,86.64,86.69,86.46,86.51,179934.0
2024-11-15 13:00:00,86.5,86.6,86.25,86.26,200118.0,86.5,86.6,86.25,86.26,200118.0
2024-11-15 13:30:00,86.26,86.42,86.1,86.39,236286.0,86.26,86.42,86.1,86.39,236286.0
2024-11-15 14:00:00,86.39,86.52,86.27,86.39,185329.0,86.39,86.52,86.27,86.39,185329.0
2024-11-15 14:30:00,86.4,86.7,86.35,86.61,206557.0,86.4,86.7,86.35,86.61,206557.0
2024-11-15 15:00:00,86.6,86.65,86.36,86.38,295640.0,86.6,86.65,86.36,86.38,295640.0
2024-11-15 15:30:00,86.38,87.08,86.37,86.99,870464.0,86.38,87.08,86.37,86.99,870464.0
2024-11-18 09:30:00,88.75,90.44,88.5,90.32,1006714.0,88.75,90.44,88.5,90.32,1006714.0
2024-11-18 10:00:00,90.28,90.64,90.15,90.3,457822.0,90.28,90.64,90.15,90.3,457822.0
2024-11-18 10:30:00,90.31,90.86,90.3,90.65,438993.0,90.31,90.86,90.3,90.65,438993.0
2024-11-18 11:00:00,90.61,90.84,90.42,90.81,342055.0,90.61,90.84,90.42,90.81,342055.0
2024-11-18 11:30:00,90.79,90.99,90.69,90.81,245259.0,90.79,90.99,90.69,90.81,245259.0
2024-11-18 12:00:00,90.79,91.08,90.78,91.01,232516.0,90.79,91.08,90.78,91.01,232516.0
2024-11-18 12:30:00,91.01,91.07,90.78,90.8,170652.0,91.01,91.07,90.78,90.8,170652.0
2024-11-18 13:00:00,90.8,90.96,90.71,90.8,199690.0,90.8,90.96,90.71,90.8,199690.0
2024-11-18 13:30:00,90.8,90.95,90.64,90.84,232210.0,90.8,90.95,90.64,90.84,232210.0
2024-11-18 14:00:00,90.83,90.92,90.66,90.72,241122.0,90.83,90.92,90.66,90.72,241122.0
2024-11-18 14:30:00,90.72,90.74,90.49,90.68,207916.0,90.72,90.74,90.49,90.68,207916.0
2024-11-18 15:00:00,90.68,90.94,90.61,90.94,296505.0,90.68,90.94,90.61,90.94,296505.0
2024-11-18 15:30:00,90.94,90.95,90.33,90.46,1232046.0,90.94,90.95,90.33,90.46,1232046.0
2024-11-19 09:30:00,90.03,90.39,89.37,89.4,350693.0,90.03,90.39,89.37,89.4,350693.0
2024-11-19 10:00:00,89.42,89.91,89.39,89.89,241791.0,89.42,89.91,89.39,89.89,241791.0
2024-11-19 10:30:00,89.88,90.11,89.64,90.03,279231.0,89.88,90.11,89.64,90.03,279231.0
2024-11-19 11:00:00,90.03,90.44,89.92,90.39,180576.0,90.03,90.44,89.92,90.39,180576.0
2024-11-19 11:30:00,90.39,90.54,90.25,90.26,136480.0,90.39,90.54,90.25,90.26,136480.0
2024-11-19 12:00:00,90.27,90.42,90.21,90.26,142029.0,90.27,90.42,90.21,90.26,142029.0
2024-11-19 12:30:00,90.26,90.43,90.23,90.42,105505.0,90.26,90.43,90.23,90.42,105505.0
2024-11-19 13:00:00,90.42,90.57,90.32,90.57,108001.0,90.42,90.57,90.32,90.57,108001.0
2024-11-19 13:30:00,90.58,90.69,90.54,90.67,203319.0,90.58,90.69,90.54,90.67,203319.0
2024-11-19 14:00:00,90.67,90.75,90.58,90.68,106108.0,90.67,90.75,90.58,90.68,106108.0
2024-11-19 14:30:00,90.67,90.68,90.14,90.33,325377.0,90.67,90.68,90.14,90.33,325377.0
2024-11-19 15:00:00,90.33,90.41,90.25,90.33,268962.0,90.33,90.41,90.25,90.33,268962.0
2024-11-19 15:30:00,90.34,90.42,90.15,90.33,801772.0,90.34,90.42,90.15,90.33,801772.0
2024-11-20 09:30:00,90.81,90.81,89.61,89.79,160858.0,90.81,90.81,89.61,89.79,160858.0
2024-11-20 10:00:00,89.83,89.98,89.47,89.65,155201.0,89.83,89.98,89.47,89.65,155201.0
2024-11-20 10:30:00,89.69,89.93,89.67,89.87,108799.0,89.69,89.93,89.67,89.87,108799.0
2024-11-20 11:00:00,89.87,89.89,89.55,89.71,63868.0,89.87,89.89,89.55,89.71,63868.0
2024-11-20 11:30:00,89.68,90.0,89.68,89.92,51321.0,89.68,90.0,89.68,89.92,51321.0
2024-11-20 12:00:00,89.96,90.0,89.77,89.85,61142.0,89.96,90.0,89.77,89.85,61142.0
2024-11-20 12:30:00,89.87,90.25,89.84,90.22,120591.0,89.87,90.25,89.84,90.22,120591.0
2024-11-20 13:00:00,90.24,90.29,90.12,90.27,141200.0,90.24,90.29,90.12,90.27,141200.0
2024-11-20 13:30:00,90.27,90.28,89.96,90.05,109611.0,90.27,90.28,89.96,90.05,109611.0
2024-11-20 14:00:00,90.06,90.11,89.96,90.06,77517.0,90.06,90.11,89.96,90.06,77517.0
2024-11-20 14:30:00,90.05,90.17,90.05,90.13,60489.0,90.05,90.17,90.05,90.13,60489.0
2024-11-20 15:00:00,90.13,90.36,89.99,90.36,110731.0,90.13,90.36,89.99,90.36,110731.0
2024-11-20 15:30:00,90.36,90.58,90.08,90.16,1517659.0,90.36,90.58,90.08,90.16,1517659.0
2024-11-21 09:30:00,90.65,90.94,90.23,90.83,273659.0,90.65,90.94,90.23,90.83,273659.0
2024-11-21 10:00:00,90.87,91.25,90.8,91.15,268921.0,90.87,91.25,90.8,91.15,268921.0
2024-11-21 10:30:00,91.13,91.29,90.94,91.26,149043.0,91.13,91.29,90.94,91.26,149043.0
2024-11-21 11:00:00,91.25,91.44,91.17,91.36,134566.0,91.25,91.44,91.17,91.36,134566.0
2024-11-21 11:30:00,91.4,91.6,91.34,91.49,134423.0,91.4,91.6,91.34,91.49,134423.0
2024-11-21 12:00:00,91.47,91.5,91.2,91.48,91113.0,91.47,91.5,91.2,91.48,91113.0
2024-11-21 12:30:00,91.47,91.62,91.37,91.58,100058.0,91.47,91.62,91.37,91.58,100058.0
2024-11-21 13:00:00,91.59,91.72,91.49,91.58,249949.0,91.59,91.72,91.49,91.58,249949.0
2024-11-21 13:30:00,91.59,91.66,91.4,91.57,102875.0,91.59,91.66,91.4,91.57,102875.0
2024-11-21 14:00:00,91.57,91.6,91.26,91.53,109628.0,91.57,91.6,91.26,91.53,109628.0
2024-11-21 14:30:00,91.53,91.57,91.46,91.53,91503.0,91.53,91.57,91.46,91.53,91503.0
2024-11-21 15:00:00,91.53,91.65,91.48,91.6,157309.0,91.53,91.65,91.48,91.6,157309.0
2024-11-21 15:30:00,91.6,91.7,91.45,91.52,627909.0,91.6,91.7,91.45,91.52,627909.0
2024-11-22 09:30:00,91.79,91.93,90.8,90.82,445427.0,91.79,91.93,90.8,90.82,445427.0
2024-11-22 10:00:00,90.82,90.89,90.2,90.3,271055.0,90.82,90.89,90.2,90.3,271055.0
2024-11-22 10:30:00,90.3,90.37,89.87,90.03,151378.0,90.3,90.37,89.87,90.03,151378.0
2024-11-22 11:00:00,90.03,90.16,89.35,89.4,202672.0,90.03,90.16,89.35,89.4,202672.0
2024-11-22 11:30:00,89.43,89.56,89.02,89.41,228430.0,89.43,89.56,89.02,89.41,228430.0
2024-11-22 12:00:00,89.4,89.88,89.35,89.88,116719.0,89.4,89.88,89.35,89.88,116719.0
2024-11-22 12:30:00,89.88,90.06,89.86,89.93,133897.0,89.88,90.06,89.86,89.93,133897.0
2024-11-22 13:00:00,89.93,90.12,89.9,90.02,152588.0,89.93,90.12,89.9,90.02,152588.0
2024-11-22 13:30:00,90.03,90.13,90.0,90.13,69249.0,90.03,90.13,90.0,90.13,69249.0
2024-11-22 14:00:00,90.12,90.12,89.84,90.05,118823.0,90.12,90.12,89.84,90.05,118823.0
2024-11-22 14:30:00,90.05,90.09,89.86,89.97,171609.0,90.05,90.09,89.86,89.97,171609.0
2024-11-22 15:00:00,89.96,89.96,89.66,89.79,156771.0,89.96,89.96,89.66,89.79,156771.0
2024-11-22 15:30:00,89.79,90.17,89.78,90.0,722476.0,89.79,90.17,89.78,90.0,722476.0
2024-11-25 09:30:00,89.69,90.3,88.58,88.63,452390.0,89.69,90.3,88.58,88.63,452390.0
2024-11-25 10:00:00,88.63,88.77,88.24,88.28,236489.0,88.63,88.77,88.24,88.28,236489.0
2024-11-25 10:30:00,88.28,88.41,87.95,88.02,166783.0,88.28,88.41,87.95,88.02,166783.0
2024-11-25 11:00:00,88.02,88.22,87.97,88.16,106788.0,88.02,88.22,87.97,88.16,106788.0
2024-11-25 11:30:00,88.14,88.8,88.11,88.74,218848.0,88.14,88.8,88.11,88.74,218848.0
2024-11-25 12:00:00,88.74,89.32,88.66,88.9,277016.0,88.74,89.32,88.66,88.9,277016.0
2024-11-25 12:30:00,88.88,88.98,88.66,88.97,154729.0,88.88,88.98,88.66,88.97,154729.0
2024-11-25 13:00:00,88.96,89.39,88.93,89.12,161999.0,88.96,89.39,88.93,89.12,161999.0
2024-11-25 13:30:00,89.13,89.46,89.1,89.44,138300.0,89.13,89.46,89.1,89.44,138300.0
2024-11-25 14:00:00,89.43,89.47,89.25,89.26,196492.0,89.43,89.47,89.25,89.26,196492.0
2024-11-25 14:30:00,89.26,89.27,89.08,89.12,205724.0,89.26,89.27,89.08,89.12,205724.0
2024-11-25 15:00:00,89.11,89.15,88.87,89.13,249937.0,89.11,89.15,88.87,89.13,249937.0
2024-11-25 15:30:00,89.14,89.35,89.06,89.24,765757.0,89.14,89.35,89.06,89.24,765757.0
2024-11-26 09:30:00,89.78,90.18,89.1,89.39,369735.0,89.78,90.18,89.1,89.39,369735.0
2024-11-26 10:00:00,89.4,89.72,89.35,89.5,174846.0,89.4,89.72,89.35,89.5,174846.0
2024-11-26 10:30:00,89.5,89.59,89.34,89.59,113920.0,89.5,89.59,89.34,89.59,113920.0
2024-11-26 11:00:00,89.59,89.74,89.52,89.73,92124.0,89.59,89.74,89.52,89.73,92124.0
2024-11-26 11:30:00,89.73,90.14,89.72,90.09,252455.0,89.73,90.14,89.72,90.09,252455.0
2024-11-26 12:00:00,90.09,90.14,89.9,89.94,129487.0,90.09,90.14,89.9,89.94,129487.0
2024-11-26 12:30:00,89.9,90.01,89.86,89.98,93102.0,89.9,90.01,89.86,89.98,93102.0
2024-11-26 13:00:00,89.98,90.1,89.97,90.07,91346.0,89.98,90.1,89.97,90.07,91346.0
2024-11-26 13:30:00,90.07,90.08,89.99,90.05,108173.0,90.07,90.08,89.99,90.05,108173.0
2024-11-26 14:00:00,90.04,90.08,89.83,89.92,130470.0,90.04,90.08,89.83,89.92,130470.0
2024-11-26 14:30:00,89.9,90.08,89.89,90.07,95353.0,89.9,90.08,89.89,90.07,95353.0
2024-11-26 15:00:00,90.06,90.21,90.0,90.16,153513.0,90.06,90.21,90.0,90.16,153513.0
2024-11-26 15:30:00,90.15,90.39,90.14,90.2,480497.0,90.15,90.39,90.14,90.2,480497.0
2024-11-27 09:30:00,90.4,90.95,90.05,90.78,293961.0,90.4,90.95,90.05,90.78,293961.0
2024-11-27 10:00:00,90.79,91.03,90.67,90.9,228991.0,90.79,91.03,90.67,90.9,228991.0
2024-11-27 10:30:00,90.89,90.99,90.65,90.85,158297.0,90.89,90.99,90.65,90.85,158297.0
2024-11-27 11:00:00,90.86,90.86,90.38,90.39,268861.0,90.86,90.86,90.38,90.39,268861.0
2024-11-27 11:30:00,90.39,90.78,90.36,90.78,214456.0,90.39,90.78,90.36,90.78,214456.0
2024-11-27 12:00:00,90.78,90.82,90.65,90.65,70938.0,90.78,90.82,90.65,90.65,70938.0
2024-11-27 12:30:00,90.65,90.69,90.6,90.65,69613.0,90.65,90.69,90.6,90.65,69613.0
2024-11-27 13:00:00,90.65,90.67,90.52,90.63,104945.0,90.65,90.67,90.52,90.63,104945.0
2024-11-27 13:30:00,90.62,90.79,90.6,90.7,68826.0,90.62,90.79,90.6,90.7,68826.0
2024-11-27 14:00:00,90.71,90.72,90.52,90.53,88047.0,90.71,90.72,90.52,90.53,88047.0
2024-11-27 14:30:00,90.54,90.74,90.54,90.69,83675.0,90.54,90.74,90.54,90.69,83675.0
2024-11-27 15:00:00,90.67,90.68,90.59,90.64,76970.0,90.67,90.68,90.59,90.64,76970.0
2024-11-27 15:30:00,90.63,90.78,90.62,90.76,318819.0,90.63,90.78,90.62,90.76,318819.0
2024-11-29 09:30:00,90.51,91.21,89.89,91.19,312460.0,90.51,91.21,89.89,91.19,312460.0
2024-11-29 10:00:00,91.2,91.32,91.01,91.06,139913.0,91.2,91.32,91.01,91.06,139913.0
2024-11-29 10:30:00,91.07,91.11,90.81,90.93,239355.0,91.07,91.11,90.81,90.93,239355.0
2024-11-29 11:00:00,90.95,91.17,90.88,91.11,110446.0,90.95,91.17,90.88,91.11,110446.0
2024-11-29 11:30:00,91.11,91.14,91.03,91.08,112165.0,91.11,91.14,91.03,91.08,112165.0
2024-11-29 12:00:00,91.08,91.16,90.97,91.02,134805.0,91.08,91.16,90.97,91.02,134805.0
2024-11-29 12:30:00,91.02,91.1,90.6,90.69,632655.0,91.02,91.1,90.6,90.69,632655.0
2024-12-02 09:30:00,90.78,91.08,90.62,90.88,177843.0,90.78,91.08,90.62,90.88,177843.0
2024-12-02 10:00:00,90.86,91.16,90.7,91.14,145981.0,90.86,91.16,90.7,91.14,145981.0
2024-12-02 10:30:00,91.14,91.32,90.99,91.15,201176.0,91.14,91.32,90.99,91.15,201176.0
2024-12-02 11:00:00,91.12,91.34,90.97,91.09,72111.0,91.12,91.34,90.97,91.09,72111.0
2024-12-02 11:30:00,91.09,91.11,90.79,90.81,82412.0,91.09,91.11,90.79,90.81,82412.0
2024-12-02 12:00:00,90.83,90.97,90.65,90.69,125064.0,90.83,90.97,90.65,90.69,125064.0
2024-12-02 12:30:00,90.67,90.7,90.43,90.46,83848.0,90.67,90.7,90.43,90.46,83848.0
2024-12-02 13:00:00,90.47,90.58,90.39,90.55,58730.0,90.47,90.58,90.39,90.55,58730.0
2024-12-02 13:30:00,90.55,90.59,90.48,90.59,66753.0,90.55,90.59,90.48,90.59,66753.0
2024-12-02 14:00:00,90.57,90.57,90.32,90.44,136710.0,90.57,90.57,90.32,90.44,136710.0
2024-12-02 14:30:00,90.43,90.5,90.31,90.46,116101.0,90.43,90.5,90.31,90.46,116101.0
2024-12-02 15:00:00,90.45,90.52,90.41,90.44,63127.0,90.45,90.52,90.41,90.44,63127.0
2024-12-02 15:30:00,90.43,90.48,90.2,90.43,320637.0,90.43,90.48,90.2,90.43,320637.0
2024-12-03 09:30:00,90.0,90.27,89.62,90.12,222685.0,90.0,90.27,89.62,90.12,222685.0
2024-12-03 10:00:00,90.12,90.35,89.89,90.02,88811.0,90.12,90.35,89.89,90.02,88811.0
2024-12-03 10:30:00,90.01,90.31,90.01,90.28,52817.0,90.01,90.31,90.01,90.28,52817.0
2024-12-03 11:00:00,90.29,90.38,90.2,90.31,89139.0,90.29,90.38,90.2,90.31,89139.0
2024-12-03 11:30:00,90.29,90.39,90.1,90.13,97504.0,90.29,90.39,90.1,90.13,97504.0
2024-12-03 12:00:00,90.13,90.17,90.03,90.14,101059.0,90.13,90.17,90.03,90.14,101059.0
2024-12-03 12:30:00,90.13,90.38,90.13,90.38,90756.0,90.13,90.38,90.13,90.38,90756.0
2024-12-03 13:00:00,90.4,90.56,90.29,90.48,58466.0,90.4,90.56,90.29,90.48,58466.0
2024-12-03 13:30:00,90.46,90.52,90.33,90.4,73168.0,90.46,90.52,90.33,90.4,73168.0
2024-12-03 14:00:00,90.39,90.61,90.33,90.61,134172.0,90.39,90.61,90.33,90.61,134172.0
2024-12-03 14:30:00,90.59,90.67,90.54,90.67,94571.0,90.59,90.67,90.54,90.67,94571.0
2024-12-03 15:00:00,90.68,90.79,90.55,90.56,143110.0,90.68,90.79,90.55,90.56,143110.0
2024-12-03 15:30:00,90.55,90.67,90.37,90.45,305159.0,90.55,90.67,90.37,90.45,305159.0
2024-12-04 09:30:00,90.38,90.77,90.05,90.71,210543.0,90.38,90.77,90.05,90.71,210543.0
2024-12-04 10:00:00,90.71,91.06,90.64,90.97,102178.0,90.71,91.06,90.64,90.97,102178.0
2024-12-04 10:30:00,90.95,91.2,90.95,91.16,123726.0,90.95,91.2,90.95,91.16,123726.0
2024-12-04 11:00:00,91.17,91.29,91.07,91.1,118111.0,91.17,91.29,91.07,91.1,118111.0
2024-12-04 11:30:00,91.11,91.31,91.01,91.18,98382.0,91.11,91.31,91.01,91.18,98382.0
2024-12-04 12:00:00,91.17,91.28,91.02,91.05,64910.0,91.17,91.28,91.02,91.05,64910.0
2024-12-04 12:30:00,91.05,91.07,90.89,90.91,69065.0,91.05,91.07,90.89,90.91,69065.0
2024-12-04 13:00:00,90.91,91.09,90.84,90.97,68122.0,90.91,91.09,90.84,90.97,68122.0
2024-12-04 13:30:00,90.97,91.06,90.89,90.91,61926.0,90.97,91.06,90.89,90.91,61926.0
2024-12-04 14:00:00,90.89,90.97,90.74,90.75,66264.0,90.89,90.97,90.74,90.75,66264.0
2024-12-04 14:30:00,90.75,90.83,90.66,90.7,85319.0,90.75,90.83,90.66,90.7,85319.0
2024-12-04 15:00:00,90.7,90.91,90.69,90.78,117780.0,90.7,90.91,90.69,90.78,117780.0
2024-12-04 15:30:00,90.77,90.91,90.73,90.86,341325.0,90.77,90.91,90.73,90.86,341325.0
2024-12-05 09:30:00,89.75,90.82,89.75,90.53,335739.0,89.75,90.82,89.75,90.53,335739.0
2024-12-05 10:00:00,90.56,91.06,90.5,90.97,180045.0,90.56,91.06,90.5,90.97,180045.0
2024-12-05 10:30:00,90.96,91.03,90.46,90.55,438775.0,90.96,91.03,90.46,90.55,438775.0
2024-12-05 11:00:00,90.55,90.92,90.54,90.79,332606.0,90.55,90.92,90.54,90.79,332606.0
2024-12-05 11:30:00,90.79,91.05,90.61,91.0,86418.0,90.79,91.05,90.61,91.0,86418.0
2024-12-05 12:00:00,91.0,91.04,90.8,90.8,146707.0,91.0,91.04,90.8,90.8,146707.0
2024-12-05 12:30:00,90.78,90.83,90.66,90.74,77974.0,90.78,90.83,90.66,90.74,77974.0
2024-12-05 13:00:00,90.71,90.79,90.59,90.62,122845.0,90.71,90.79,90.59,90.62,122845.0
2024-12-05 13:30:00,90.64,90.79,90.59,90.63,70283.0,90.64,90.79,90.59,90.63,70283.0
2024-12-05 14:00:00,90.62,90.7,90.53,90.61,76462.0,90.62,90.7,90.53,90.61,76462.0
2024-12-05 14:30:00,90.61,90.64,90.36,90.42,53512.0,90.61,90.64,90.36,90.42,53512.0
2024-12-05 15:00:00,90.41,90.46,90.27,90.27,96067.0,90.41,90.46,90.27,90.27,96067.0
2024-12-05 15:30:00,90.28,90.7,90.27,90.54,420600.0,90.28,90.7,90.27,90.54,420600.0
2024-12-06 09:30:00,90.36,90.8,90.19,90.68,175716.0,90.36,90.8,90.19,90.68,175716.0
2024-12-06 10:00:00,90.72,90.72,90.43,90.62,116295.0,90.72,90.72,90.43,90.62,116295.0
2024-12-06 10:30:00,90.62,90.73,90.44,90.64,80358.0,90.62,90.73,90.44,90.64,80358.0
2024-12-06 11:00:00,90.62,90.8,90.42,90.48,102754.0,90.62,90.8,90.42,90.48,102754.0
2024-12-06 11:30:00,90.46,90.62,90.45,90.46,54323.0,90.46,90.62,90.45,90.46,54323.0
2024-12-06 12:00:00,90.47,90.5,90.36,90.38,88170.0,90.47,90.5,90.36,90.38,88170.0
2024-12-06 12:30:00,90.39,90.43,90.3,90.32,87303.0,90.39,90.43,90.3,90.32,87303.0
2024-12-06 13:00:00,90.33,90.5,90.25,90.36,109460.0,90.33,90.5,90.25,90.36,109460.0
2024-12-06 13:30:00,90.39,90.4,90.21,90.22,137226.0,90.39,90.4,90.21,90.22,137226.0
2024-12-06 14:00:00,90.22,90.23,90.0,90.02,89741.0,90.22,90.23,90.0,90.02,89741.0
2024-12-06 14:30:00,90.02,90.06,89.96,90.01,89817.0,90.02,90.06,89.96,90.01,89817.0
2024-12-06 15:00:00,90.04,90.19,90.03,90.14,60311.0,90.04,90.19,90.03,90.14,60311.0
2024-12-06 15:30:00,90.14,90.18,89.98,90.03,350167.0,90.14,90.18,89.98,90.03,350167.0
2024-12-09 09:30:00,90.12,90.67,89.45,89.73,260264.0,90.12,90.67,89.45,89.73,260264.0
2024-12-09 10:00:00,89.72,89.83,89.12,89.3,137313.0,89.72,89.83,89.12,89.3,137313.0
2024-12-09 10:30:00,89.31,89.47,88.73,88.75,230161.0,89.31,89.47,88.73,88.75,230161.0
2024-12-09 11:00:00,88.73,89.47,88.67,89.47,323926.0,88.73,89.47,88.67,89.47,323926.0
2024-12-09 11:30:00,89.46,89.47,88.99,89.02,164768.0,89.46,89.47,88.99,89.02,164768.0
2024-12-09 12:00:00,89.02,89.07,88.91,88.98,93569.0,89.02,89.07,88.91,88.98,93569.0
2024-12-09 12:30:00,88.95,89.04,88.59,88.62,177979.0,88.95,89.04,88.59,88.62,177979.0
2024-12-09 13:00:00,88.6,88.79,88.51,88.78,91437.0,88.6,88.79,88.51,88.78,91437.0
2024-12-09 13:30:00,88.79,88.89,88.6,88.62,132515.0,88.79,88.89,88.6,88.62,132515.0
2024-12-09 14:00:00,88.62,88.88,88.54,88.73,210031.0,88.62,88.88,88.54,88.73,210031.0
2024-12-09 14:30:00,88.73,88.82,88.6,88.8,99272.0,88.73,88.82,88.6,88.8,99272.0
2024-12-09 15:00:00,88.8,88.81,88.63,88.66,134929.0,88.8,88.81,88.63,88.66,134929.0
2024-12-09 15:30:00,88.66,88.87,88.66,88.73,510674.0,88.66,88.87,88.66,88.73,510674.0
2024-12-10 09:30:00,89.29,89.3,88.73,89.09,301512.0,89.29,89.3,88.73,89.09,301512.0
2024-12-10 10:00:00,89.09,89.32,88.78,89.14,218088.0,89.09,89.32,88.78,89.14,218088.0
2024-12-10 10:30:00,89.14,89.48,89.13,89.41,136931.0,89.14,89.48,89.13,89.41,136931.0
2024-12-10 11:00:00,89.4,89.52,89.18,89.43,172567.0,89.4,89.52,89.18,89.43,172567.0
2024-12-10 11:30:00,89.38,89.62,89.35,89.46,82630.0,89.38,89.62,89.35,89.46,82630.0
2024-12-10 12:00:00,89.43,89.67,89.4,89.49,76922.0,89.43,89.67,89.4,89.49,76922.0
2024-12-10 12:30:00,89.49,89.79,89.49,89.68,104321.0,89.49,89.79,89.49,89.68,104321.0
2024-12-10 13:00:00,89.68,89.88,89.64,89.88,58517.0,89.68,89.88,89.64,89.88,58517.0
2024-12-10 13:30:00,89.85,89.99,89.78,89.93,98155.0,89.85,89.99,89.78,89.93,98155.0
2024-12-10 14:00:00,89.93,90.12,89.74,89.97,221016.0,89.93,90.12,89.74,89.97,221016.0
2024-12-10 14:30:00,89.94,90.42,89.92,90.36,128779.0,89.94,90.42,89.92,90.36,128779.0
2024-12-10 15:00:00,90.37,90.47,90.2,90.23,174304.0,90.37,90.47,90.2,90.23,174304.0
2024-12-10 15:30:00,90.23,90.25,90.01,90.22,497366.0,90.23,90.25,90.01,90.22,497366.0
2024-12-11 09:30:00,90.61,90.89,90.27,90.68,161712.0,90.61,90.89,90.27,90.68,161712.0
2024-12-11 10:00:00,90.65,90.75,90.39,90.44,101268.0,90.65,90.75,90.39,90.44,101268.0
2024-12-11 10:30:00,90.47,90.66,90.34,90.55,140520.0,90.47,90.66,90.34,90.55,140520.0
2024-12-11 11:00:00,90.55,90.56,90.15,90.51,143276.0,90.55,90.56,90.15,90.51,143276.0
2024-12-11 11:30:00,90.49,90.89,90.49,90.85,93461.0,90.49,90.89,90.49,90.85,93461.0
2024-12-11 12:00:00,90.84,90.97,90.84,90.9,99490.0,90.84,90.97,90.84,90.9,99490.0
2024-12-11 12:30:00,90.89,90.9,90.53,90.74,60929.0,90.89,90.9,90.53,90.74,60929.0
2024-12-11 13:00:00,90.73,90.76,90.64,90.71,44245.0,90.73,90.76,90.64,90.71,44245.0
2024-12-11 13:30:00,90.7,90.76,90.41,90.47,45969.0,90.7,90.76,90.41,90.47,45969.0
2024-12-11 14:00:00,90.47,90.66,90.44,90.58,155046.0,90.47,90.66,90.44,90.58,155046.0
2024-12-11 14:30:00,90.59,90.63,90.4,90.58,96986.0,90.59,90.63,90.4,90.58,96986.0
2024-12-11 15:00:00,90.58,90.65,90.51,90.58,78680.0,90.58,90.65,90.51,90.58,78680.0
2024-12-11 15:30:00,90.57,90.69,90.46,90.55,349217.0,90.57,90.69,90.46,90.55,349217.0
2024-12-12 09:30:00,90.71,91.32,90.67,91.3,248946.0,90.71,91.32,90.67,91.3,248946.0
2024-12-12 10:00:00,91.29,91.37,91.05,91.31,201002.0,91.29,91.37,91.05,91.31,201002.0
2024-12-12 10:30:00,91.3,91.35,90.9,90.93,316218.0,91.3,91.35,90.9,90.93,316218.0
2024-12-12 11:00:00,90.92,91.17,90.87,91.12,124010.0,90.92,91.17,90.87,91.12,124010.0
2024-12-12 11:30:00,91.11,91.14,90.88,90.9,113176.0,91.11,91.14,90.88,90.9,113176.0
2024-12-12 12:00:00,90.89,90.95,90.65,90.77,93147.0,90.89,90.95,90.65,90.77,93147.0
2024-12-12 12:30:00,90.77,90.91,90.72,90.8,82428.0,90.77,90.91,90.72,90.8,82428.0
2024-12-12 13:00:00,90.79,90.86,90.48,90.49,103284.0,90.79,90.86,90.48,90.49,103284.0
2024-12-12 13:30:00,90.48,90.6,90.36,90.38,115174.0,90.48,90.6,90.36,90.38,115174.0
2024-12-12 14:00:00,90.38,90.55,90.32,90.5,300772.0,90.38,90.55,90.32,90.5,300772.0
2024-12-12 14:30:00,90.5,90.58,90.43,90.49,75831.0,90.5,90.58,90.43,90.49,75831.0
2024-12-12 15:00:00,90.48,90.57,90.38,90.53,108417.0,90.48,90.57,90.38,90.53,108417.0
2024-12-12 15:30:00,90.53,90.56,90.39,90.42,388975.0,90.53,90.56,90.39,90.42,388975.0
2024-12-13 09:30:00,90.54,91.03,90.12,90.22,176377.0,90.54,91.03,90.12,90.22,176377.0
2024-12-13 10:00:00,90.25,90.47,90.05,90.47,142211.0,90.25,90.47,90.05,90.47,142211.0
2024-12-13 10:30:00,90.44,90.48,90.05,90.27,125045.0,90.44,90.48,90.05,90.27,125045.0
2024-12-13 11:00:00,90.29,90.54,90.28,90.54,63070.0,90.29,90.54,90.28,90.54,63070.0
2024-12-13 11:30:00,90.52,90.59,90.36,90.45,108011.0,90.52,90.59,90.36,90.45,108011.0
2024-12-13 12:00:00,90.44,90.45,90.22,90.36,78503.0,90.44,90.45,90.22,90.36,78503.0
2024-12-13 12:30:00,90.36,90.4,90.19,90.25,98214.0,90.36,90.4,90.19,90.25,98214.0
2024-12-13 13:00:00,90.22,90.32,90.19,90.26,55781.0,90.22,90.32,90.19,90.26,55781.0
2024-12-13 13:30:00,90.24,90.26,90.13,90.19,54510.0,90.24,90.26,90.13,90.19,54510.0
2024-12-13 14:00:00,90.18,90.26,90.15,90.25,78128.0,90.18,90.26,90.15,90.25,78128.0
2024-12-13 14:30:00,90.25,90.31,90.22,90.29,90095.0,90.25,90.31,90.22,90.29,90095.0
2024-12-13 15:00:00,90.29,90.33,90.19,90.22,99882.0,90.29,90.33,90.19,90.22,99882.0
2024-12-13 15:30:00,90.23,90.34,90.11,90.11,418589.0,90.23,90.34,90.11,90.11,418589.0
2024-12-16 09:30:00,90.78,91.59,90.22,91.55,288933.0,90.78,91.59,90.22,91.55,288933.0
2024-12-16 10:00:00,91.56,91.57,90.98,91.23,187733.0,91.56,91.57,90.98,91.23,187733.0
2024-12-16 10:30:00,91.21,91.29,91.14,91.28,86137.0,91.21,91.29,91.14,91.28,86137.0
2024-12-16 11:00:00,91.29,91.32,89.49,91.16,573099.0,91.29,91.32,89.49,91.16,573099.0
2024-12-16 11:30:00,91.07,91.14,90.67,90.8,88485.0,91.07,91.14,90.67,90.8,88485.0
2024-12-16 12:00:00,90.81,91.08,90.56,90.98,93829.0,90.81,91.08,90.56,90.98,93829.0
2024-12-16 12:30:00,90.98,91.15,90.89,90.96,85026.0,90.98,91.15,90.89,90.96,85026.0
2024-12-16 13:00:00,90.94,91.14,90.89,91.13,82032.0,90.94,91.14,90.89,91.13,82032.0
2024-12-16 13:30:00,91.14,91.2,91.07,91.11,68154.0,91.14,91.2,91.07,91.11,68154.0
2024-12-16 14:00:00,91.1,91.29,91.04,91.13,129778.0,91.1,91.29,91.04,91.13,129778.0
2024-12-16 14:30:00,91.14,91.37,91.06,91.19,146764.0,91.14,91.37,91.06,91.19,146764.0
2024-12-16 15:00:00,91.18,91.2,90.99,91.01,144929.0,91.18,91.2,90.99,91.01,144929.0
2024-12-16 15:30:00,91.0,91.09,90.36,90.46,724259.0,91.0,91.09,90.36,90.46,724259.0
2024-12-17 09:30:00,90.5,90.91,89.8,90.21,281597.0,90.5,90.91,89.8,90.21,281597.0
2024-12-17 10:00:00,90.23,90.43,89.71,90.23,261598.0,90.23,90.43,89.71,90.23,261598.0
2024-12-17 10:30:00,90.23,90.47,90.16,90.3,224886.0,90.23,90.47,90.16,90.3,224886.0
2024-12-17 11:00:00,90.3,90.3,89.87,90.27,252564.0,90.3,90.3,89.87,90.27,252564.0
2024-12-17 11:30:00,90.27,90.58,90.04,90.58,151679.0,90.27,90.58,90.04,90.58,151679.0
2024-12-17 12:00:00,90.59,90.59,90.21,90.23,63457.0,90.59,90.59,90.21,90.23,63457.0
2024-12-17 12:30:00,90.23,90.42,90.13,90.41,93202.0,90.23,90.42,90.13,90.41,93202.0
2024-12-17 13:00:00,90.39,90.53,90.32,90.52,115319.0,90.39,90.53,90.32,90.52,115319.0
2024-12-17 13:30:00,90.52,90.71,90.49,90.57,146335.0,90.52,90.71,90.49,90.57,146335.0
2024-12-17 14:00:00,90.57,90.67,90.55,90.62,109062.0,90.57,90.67,90.55,90.62,109062.0
2024-12-17 14:30:00,90.62,90.65,90.36,90.45,136767.0,90.62,90.65,90.36,90.45,136767.0
2024-12-17 15:00:00,90.45,90.52,90.34,90.35,228749.0,90.45,90.52,90.34,90.35,228749.0
2024-12-17 15:30:00,90.36,90.51,90.19,90.41,456856.0,90.36,90.51,90.19,90.41,456856.0
2024-12-18 09:30:00,90.14,90.21,89.59,89.83,232475.0,90.14,90.21,89.59,89.83,232475.0
2024-12-18 10:00:00,89.81,90.16,89.78,89.86,102915.0,89.81,90.16,89.78,89.86,102915.0
2024-12-18 10:30:00,89.86,90.06,89.78,89.95,76917.0,89.86,90.06,89.78,89.95,76917.0
2024-12-18 11:00:00,89.95,89.99,89.56,89.77,91927.0,89.95,89.99,89.56,89.77,91927.0
2024-12-18 11:30:00,89.77,90.02,89.75,89.95,70562.0,89.77,90.02,89.75,89.95,70562.0
2024-12-18 12:00:00,89.96,90.02,89.74,89.81,87328.0,89.96,90.02,89.74,89.81,87328.0
2024-12-18 12:30:00,89.82,89.84,89.55,89.77,101072.0,89.82,89.84,89.55,89.77,101072.0
2024-12-18 13:00:00,89.77,89.83,89.67,89.82,77780.0,89.77,89.83,89.67,89.82,77780.0
2024-12-18 13:30:00,89.81,89.93,89.4,89.55,209641.0,89.81,89.93,89.4,89.55,209641.0
2024-12-18 14:00:00,89.53,89.53,89.06,89.2,171396.0,89.53,89.53,89.06,89.2,171396.0
2024-12-18 14:30:00,89.2,89.31,88.84,89.09,193785.0,89.2,89.31,88.84,89.09,193785.0
2024-12-18 15:00:00,89.09,89.31,89.06,89.19,179584.0,89.09,89.31,89.06,89.19,179584.0
2024-12-18 15:30:00,89.21,89.24,87.95,88.03,828664.0,89.21,89.24,87.95,88.03,828664.0
2024-12-19 09:30:00,88.04,88.87,87.71,88.02,495809.0,88.04,88.87,87.71,88.02,495809.0
2024-12-19 10:00:00,88.04,88.25,87.86,88.08,242944.0,88.04,88.25,87.86,88.08,242944.0
2024-12-19 10:30:00,88.08,88.69,88.06,88.62,200759.0,88.08,88.69,88.06,88.62,200759.0
2024-12-19 11:00:00,88.62,88.67,88.16,88.57,251567.0,88.62,88.67,88.16,88.57,251567.0
2024-12-19 11:30:00,88.54,88.73,88.4,88.48,142238.0,88.54,88.73,88.4,88.48,142238.0
2024-12-19 12:00:00,88.48,88.66,88.46,88.46,67385.0,88.48,88.66,88.46,88.46,67385.0
2024-12-19 12:30:00,88.49,88.68,88.39,88.61,106453.0,88.49,88.68,88.39,88.61,106453.0
2024-12-19 13:00:00,88.61,88.88,88.45,88.87,86169.0,88.61,88.88,88.45,88.87,86169.0
2024-12-19 13:30:00,88.89,89.23,88.88,89.22,83001.0,88.89,89.23,88.88,89.22,83001.0
2024-12-19 14:00:00,89.2,89.24,88.97,89.02,89822.0,89.2,89.24,88.97,89.02,89822.0
2024-12-19 14:30:00,89.04,89.04,88.78,88.78,101318.0,89.04,89.04,88.78,88.78,101318.0
2024-12-19 15:00:00,88.78,88.83,88.69,88.78,99467.0,88.78,88.83,88.69,88.78,99467.0
2024-12-19 15:30:00,88.78,88.79,88.5,88.67,611998.0,88.78,88.79,88.5,88.67,611998.0
2024-12-20 09:30:00,88.0,88.93,87.25,88.17,1093688.0,88.0,88.93,87.25,88.17,1093688.0
2024-12-20 10:00:00,88.22,88.99,88.1,88.98,140032.0,88.22,88.99,88.1,88.98,140032.0
2024-12-20 10:30:00,88.96,89.12,88.74,88.74,131495.0,88.96,89.12,88.74,88.74,131495.0
2024-12-20 11:00:00,88.72,89.31,88.62,89.26,135206.0,88.72,89.31,88.62,89.26,135206.0
2024-12-20 11:30:00,89.24,89.46,89.07,89.41,186422.0,89.24,89.46,89.07,89.41,186422.0
2024-12-20 12:00:00,89.38,89.67,89.28,89.65,165874.0,89.38,89.67,89.28,89.65,165874.0
2024-12-20 12:30:00,89.65,89.65,89.35,89.53,119110.0,89.65,89.65,89.35,89.53,119110.0
2024-12-20 13:00:00,89.5,89.55,89.3,89.31,156623.0,89.5,89.55,89.3,89.31,156623.0
2024-12-20 13:30:00,89.31,89.44,89.22,89.37,171093.0,89.31,89.44,89.22,89.37,171093.0
2024-12-20 14:00:00,89.35,89.46,89.25,89.43,159517.0,89.35,89.46,89.25,89.43,159517.0
2024-12-20 14:30:00,89.43,89.56,89.11,89.22,116413.0,89.43,89.56,89.11,89.22,116413.0
2024-12-20 15:00:00,89.22,89.35,89.17,89.19,167220.0,89.22,89.35,89.17,89.19,167220.0
2024-12-20 15:30:00,89.2,89.38,88.96,88.98,967347.0,89.2,89.38,88.96,88.98,967347.0
2024-12-23 09:30:00,89.27,89.75,88.36,88.57,196058.0,89.27,89.75,88.36,88.57,196058.0
2024-12-23 10:00:00,88.54,88.97,88.46,88.89,113285.0,88.54,88.97,88.46,88.89,113285.0
2024-12-23 10:30:00,88.85,89.05,88.75,88.96,122552.0,88.85,89.05,88.75,88.96,122552.0
2024-12-23 11:00:00,88.97,89.16,88.95,89.06,77572.0,88.97,89.16,88.95,89.06,77572.0
2024-12-23 11:30:00,89.05,89.29,89.0,89.29,80635.0,89.05,89.29,89.0,89.29,80635.0
2024-12-23 12:00:00,89.29,89.35,89.13,89.18,73699.0,89.29,89.35,89.13,89.18,73699.0
2024-12-23 12:30:00,89.18,89.47,89.1,89.41,77843.0,89.18,89.47,89.1,89.41,77843.0
2024-12-23 13:00:00,89.38,89.63,89.37,89.63,87561.0,89.38,89.63,89.37,89.63,87561.0
2024-12-23 13:30:00,89.64,89.7,89.58,89.63,97679.0,89.64,89.7,89.58,89.63,97679.0
2024-12-23 14:00:00,89.65,89.77,89.63,89.75,99155.0,89.65,89.77,89.63,89.75,99155.0
2024-12-23 14:30:00,89.75,89.78,89.62,89.65,74474.0,89.75,89.78,89.62,89.65,74474.0
2024-12-23 15:00:00,89.64,89.68,89.43,89.63,122817.0,89.64,89.68,89.43,89.63,122817.0
2024-12-23 15:30:00,89.64,89.99,89.61,89.85,413490.0,89.64,89.99,89.61,89.85,413490.0
2024-12-24 09:30:00,89.86,90.03,89.66,90.01,136006.0,89.86,90.03,89.66,90.01,136006.0
2024-12-24 10:00:00,90.01,90.37,89.96,90.25,154404.0,90.01,90.37,89.96,90.25,154404.0
2024-12-24 10:30:00,90.27,90.53,90.24,90.43,91856.0,90.27,90.53,90.24,90.43,91856.0
2024-12-24 11:00:00,90.42,90.64,90.37,90.6,127315.0,90.42,90.64,90.37,90.6,127315.0
2024-12-24 11:30:00,90.6,90.76,90.57,90.57,124819.0,90.6,90.76,90.57,90.57,124819.0
2024-12-24 12:00:00,90.56,90.86,90.55,90.81,104534.0,90.56,90.86,90.55,90.81,104534.0
2024-12-24 12:30:00,90.8,91.09,90.7,91.05,236268.0,90.8,91.09,90.7,91.05,236268.0
2024-12-26 09:30:00,90.68,91.02,90.59,90.95,91823.0,90.68,91.02,90.59,90.95,91823.0
2024-12-26 10:00:00,90.95,91.11,90.8,90.93,85634.0,90.95,91.11,90.8,90.93,85634.0
2024-12-26 10:30:00,90.92,91.13,90.9,91.1,75389.0,90.92,91.13,90.9,91.1,75389.0
2024-12-26 11:00:00,91.1,91.29,91.06,91.18,94533.0,91.1,91.29,91.06,91.18,94533.0
2024-12-26 11:30:00,91.19,91.29,91.17,91.26,110845.0,91.19,91.29,91.17,91.26,110845.0
2024-12-26 12:00:00,91.26,91.36,91.21,91.21,87156.0,91.26,91.36,91.21,91.21,87156.0
2024-12-26 12:30:00,91.21,91.42,91.13,91.2,125595.0,91.21,91.42,91.13,91.2,125595.0
2024-12-26 13:00:00,91.2,91.38,91.15,91.3,94650.0,91.2,91.38,91.15,91.3,94650.0
2024-12-26 13:30:00,91.3,91.34,91.23,91.3,65993.0,91.3,91.34,91.23,91.3,65993.0
2024-12-26 14:00:00,91.3,91.32,91.04,91.17,121405.0,91.3,91.32,91.04,91.17,121405.0
2024-12-26 14:30:00,91.17,91.35,91.17,91.34,82400.0,91.17,91.35,91.17,91.34,82400.0
2024-12-26 15:00:00,91.32,91.4,91.21,91.36,150348.0,91.32,91.4,91.21,91.36,150348.0
2024-12-26 15:30:00,91.34,91.55,91.26,91.43,271707.0,91.34,91.55,91.26,91.43,271707.0
2024-12-27 09:30:00,90.9,91.5,90.57,91.33,191322.0,90.9,91.5,90.57,91.33,191322.0
2024-12-27 10:00:00,91.36,91.38,90.81,90.92,225030.0,91.36,91.38,90.81,90.92,225030.0
2024-12-27 10:30:00,90.92,91.05,90.63,90.63,99954.0,90.92,91.05,90.63,90.63,99954.0
2024-12-27 11:00:00,90.65,90.8,90.49,90.78,104582.0,90.65,90.8,90.49,90.78,104582.0
2024-12-27 11:30:00,90.78,90.9,90.39,90.44,55607.0,90.78,90.9,90.39,90.44,55607.0
2024-12-27 12:00:00,90.44,90.55,90.39,90.4,80058.0,90.44,90.55,90.39,90.4,80058.0
2024-12-27 12:30:00,90.41,90.52,90.23,90.38,66993.0,90.41,90.52,90.23,90.38,66993.0
2024-12-27 13:00:00,90.36,90.44,90.31,90.4,60841.0,90.36,90.44,90.31,90.4,60841.0
2024-12-27 13:30:00,90.41,90.56,90.34,90.53,54852.0,90.41,90.56,90.34,90.53,54852.0
2024-12-27 14:00:00,90.53,90.8,90.5,90.76,74160.0,90.53,90.8,90.5,90.76,74160.0
2024-12-27 14:30:00,90.75,90.84,90.7,90.77,68714.0,90.75,90.84,90.7,90.77,68714.0
2024-12-27 15:00:00,90.77,90.78,90.41,90.53,83963.0,90.77,90.78,90.41,90.53,83963.0
2024-12-27 15:30:00,90.52,90.78,90.33,90.66,478348.0,90.52,90.78,90.33,90.66,478348.0
2024-12-30 09:30:00,89.66,89.91,89.07,89.5,170829.0,89.66,89.91,89.07,89.5,170829.0
2024-12-30 10:00:00,89.47,89.65,89.21,89.26,141598.0,89.47,89.65,89.21,89.26,141598.0
2024-12-30 10:30:00,89.27,89.6,89.27,89.57,106351.0,89.27,89.6,89.27,89.57,106351.0
2024-12-30 11:00:00,89.55,89.9,89.46,89.8,94685.0,89.55,89.9,89.46,89.8,94685.0
2024-12-30 11:30:00,89.79,90.0,89.72,89.82,64438.0,89.79,90.0,89.72,89.82,64438.0
2024-12-30 12:00:00,89.81,90.0,89.81,89.95,79171.0,89.81,90.0,89.81,89.95,79171.0
2024-12-30 12:30:00,89.97,89.98,89.7,89.83,114141.0,89.97,89.98,89.7,89.83,114141.0
2024-12-30 13:00:00,89.83,90.0,89.72,89.85,79181.0,89.83,90.0,89.72,89.85,79181.0
2024-12-30 13:30:00,89.86,90.09,89.82,90.04,55975.0,89.86,90.09,89.82,90.04,55975.0
2024-12-30 14:00:00,90.05,90.08,89.77,89.87,52722.0,90.05,90.08,89.77,89.87,52722.0
2024-12-30 14:30:00,89.86,90.05,89.84,90.03,58005.0,89.86,90.05,89.84,90.03,58005.0
2024-12-30 15:00:00,90.03,90.03,89.8,89.8,73103.0,90.03,90.03,89.8,89.8,73103.0
2024-12-30 15:30:00,89.79,89.96,89.65,89.68,315555.0,89.79,89.96,89.65,89.68,315555.0
2024-12-31 09:30:00,89.78,90.21,89.75,89.81,150138.0,89.78,90.21,89.75,89.81,150138.0
2024-12-31 10:00:00,89.81,90.14,89.72,89.75,104477.0,89.81,90.14,89.72,89.75,104477.0
2024-12-31 10:30:00,89.7,89.79,89.57,89.6,82468.0,89.7,89.79,89.57,89.6,82468.0
2024-12-31 11:00:00,89.62,89.69,89.46,89.68,77154.0,89.62,89.69,89.46,89.68,77154.0
2024-12-31 11:30:00,89.69,89.69,89.41,89.46,38082.0,89.69,89.69,89.41,89.46,38082.0
2024-12-31 12:00:00,89.44,89.57,89.38,89.46,68197.0,89.44,89.57,89.38,89.46,68197.0
2024-12-31 12:30:00,89.44,89.63,89.32,89.58,61014.0,89.44,89.63,89.32,89.58,61014.0
2024-12-31 13:00:00,89.6,89.61,89.25,89.31,86548.0,89.6,89.61,89.25,89.31,86548.0
2024-12-31 13:30:00,89.27,89.36,89.15,89.18,81824.0,89.27,89.36,89.15,89.18,81824.0
2024-12-31 14:00:00,89.16,89.37,89.05,89.17,82063.0,89.16,89.37,89.05,89.17,82063.0
2024-12-31 14:30:00,89.17,89.22,89.08,89.2,143556.0,89.17,89.22,89.08,89.2,143556.0
2024-12-31 15:00:00,89.2,89.29,89.01,89.27,174204.0,89.2,89.29,89.01,89.27,174204.0
2024-12-31 15:30:00,89.26,89.38,89.02,89.33,561035.0,89.26,89.38,89.02,89.33,561035.0
2025-01-02 09:30:00,90.02,90.05,89.51,89.86,238147.0,90.02,90.05,89.51,89.86,238147.0
2025-01-02 10:00:00,89.91,90.16,89.62,89.65,115634.0,89.91,90.16,89.62,89.65,115634.0
2025-01-02 10:30:00,89.66,89.81,89.59,89.62,70037.0,89.66,89.81,89.59,89.62,70037.0
2025-01-02 11:00:00,89.62,89.65,89.3,89.57,83385.0,89.62,89.65,89.3,89.57,83385.0
2025-01-02 11:30:00,89.58,89.72,89.55,89.63,75009.0,89.58,89.72,89.55,89.63,75009.0
2025-01-02 12:00:00,89.62,89.66,89.19,89.25,76793.0,89.62,89.66,89.19,89.25,76793.0
2025-01-02 12:30:00,89.21,89.28,88.89,89.12,140639.0,89.21,89.28,88.89,89.12,140639.0
2025-01-02 13:00:00,89.09,89.09,88.91,89.06,53044.0,89.09,89.09,88.91,89.06,53044.0
2025-01-02 13:30:00,89.06,89.06,88.81,88.98,105893.0,89.06,89.06,88.81,88.98,105893.0
2025-01-02 14:00:00,88.98,89.18,88.94,89.09,84460.0,88.98,89.18,88.94,89.09,84460.0
2025-01-02 14:30:00,89.1,89.14,88.92,88.92,112021.0,89.1,89.14,88.92,88.92,112021.0
2025-01-02 15:00:00,88.93,89.35,88.93,89.25,161738.0,88.93,89.35,88.93,89.25,161738.0
2025-01-02 15:30:00,89.27,89.46,89.18,89.37,456057.0,89.27,89.46,89.18,89.37,456057.0
2025-01-03 09:30:00,89.79,90.2,89.5,90.0,193079.0,89.79,90.2,89.5,90.0,193079.0
2025-01-03 10:00:00,90.01,90.53,89.96,90.41,138606.0,90.01,90.53,89.96,90.41,138606.0
2025-01-03 10:30:00,90.39,90.75,90.34,90.74,88602.0,90.39,90.75,90.34,90.74,88602.0
2025-01-03 11:00:00,90.75,90.84,90.59,90.81,107561.0,90.75,90.84,90.59,90.81,107561.0
2025-01-03 11:30:00,90.83,90.96,90.72,90.72,143416.0,90.83,90.96,90.72,90.72,143416.0
2025-01-03 12:00:00,90.71,90.77,90.62,90.69,44380.0,90.71,90.77,90.62,90.69,44380.0
2025-01-03 12:30:00,90.7,90.78,90.59,90.76,46011.0,90.7,90.78,90.59,90.76,46011.0
2025-01-03 13:00:00,90.77,90.81,90.66,90.79,70259.0,90.77,90.81,90.66,90.79,70259.0
2025-01-03 13:30:00,90.8,90.88,90.68,90.77,181641.0,90.8,90.88,90.68,90.77,181641.0
2025-01-03 14:00:00,90.79,90.88,90.74,90.8,70258.0,90.79,90.88,90.74,90.8,70258.0
2025-01-03 14:30:00,90.8,90.81,90.65,90.67,86139.0,90.8,90.81,90.65,90.67,86139.0
2025-01-03 15:00:00,90.67,90.69,90.47,90.65,141071.0,90.67,90.69,90.47,90.65,141071.0
2025-01-03 15:30:00,90.67,90.79,90.57,90.69,415962.0,90.67,90.79,90.57,90.69,415962.0
2025-01-06 09:30:00,90.68,91.05,90.43,90.93,326559.0,90.68,91.05,90.43,90.93,326559.0
2025-01-06 10:00:00,90.93,91.21,90.91,91.08,300213.0,90.93,91.21,90.91,91.08,300213.0
2025-01-06 10:30:00,91.08,91.21,90.74,91.12,238584.0,91.08,91.21,90.74,91.12,238584.0
2025-01-06 11:00:00,91.09,91.17,90.83,90.97,187833.0,91.09,91.17,90.83,90.97,187833.0
2025-01-06 11:30:00,90.97,91.17,90.86,91.1,228738.0,90.97,91.17,90.86,91.1,228738.0
2025-01-06 12:00:00,91.12,91.23,90.88,90.9,170917.0,91.12,91.23,90.88,90.9,170917.0
2025-01-06 12:30:00,90.9,91.14,90.89,91.03,179398.0,90.9,91.14,90.89,91.03,179398.0
2025-01-06 13:00:00,91.02,91.14,90.98,91.0,141869.0,91.02,91.14,90.98,91.0,141869.0
2025-01-06 13:30:00,91.0,91.17,90.95,91.14,183178.0,91.0,91.17,90.95,91.14,183178.0
2025-01-06 14:00:00,91.12,91.13,90.95,91.06,128940.0,91.12,91.13,90.95,91.06,128940.0
2025-01-06 14:30:00,91.06,91.17,90.98,91.11,219940.0,91.06,91.17,90.98,91.11,219940.0
2025-01-06 15:00:00,91.09,91.32,91.06,91.23,193263.0,91.09,91.32,91.06,91.23,193263.0
2025-01-06 15:30:00,91.23,91.34,91.09,91.31,524860.0,91.23,91.34,91.09,91.31,524860.0
2025-01-07 09:30:00,91.74,91.92,90.8,91.13,304284.0,91.74,91.92,90.8,91.13,304284.0
2025-01-07 10:00:00,91.11,91.15,90.52,90.84,189402.0,91.11,91.15,90.52,90.84,189402.0
2025-01-07 10:30:00,90.84,91.52,90.7,91.5,143949.0,90.84,91.52,90.7,91.5,143949.0
2025-01-07 11:00:00,91.52,91.73,91.44,91.65,190372.0,91.52,91.73,91.44,91.65,190372.0
2025-01-07 11:30:00,91.64,91.84,91.33,91.63,206234.0,91.64,91.84,91.33,91.63,206234.0
2025-01-07 12:00:00,91.63,91.94,91.52,91.8,129803.0,91.63,91.94,91.52,91.8,129803.0
2025-01-07 12:30:00,91.8,91.99,91.64,91.92,145944.0,91.8,91.99,91.64,91.92,145944.0
2025-01-07 13:00:00,91.92,92.16,91.87,92.14,166080.0,91.92,92.16,91.87,92.14,166080.0
2025-01-07 13:30:00,92.16,92.2,92.0,92.15,108178.0,92.16,92.2,92.0,92.15,108178.0
2025-01-07 14:00:00,92.14,92.42,92.12,92.35,204647.0,92.14,92.42,92.12,92.35,204647.0
2025-01-07 14:30:00,92.36,92.36,92.01,92.06,130550.0,92.36,92.36,92.01,92.06,130550.0
2025-01-07 15:00:00,92.06,92.2,91.97,92.0,244098.0,92.06,92.2,91.97,92.0,244098.0
2025-01-07 15:30:00,92.01,92.05,91.68,92.01,537205.0,92.01,92.05,91.68,92.01,537205.0
2025-01-08 09:30:00,96.68,96.91,94.75,96.39,2686039.0,96.68,96.91,94.75,96.39,2686039.0
2025-01-08 10:00:00,96.4,96.62,95.99,96.39,691974.0,96.4,96.62,95.99,96.39,691974.0
2025-01-08 10:30:00,96.39,96.71,95.95,96.39,543894.0,96.39,96.71,95.95,96.39,543894.0
2025-01-08 11:00:00,96.39,96.42,96.02,96.22,175685.0,96.39,96.42,96.02,96.22,175685.0
2025-01-08 11:30:00,96.23,96.75,96.18,96.64,229282.0,96.23,96.75,96.18,96.64,229282.0
2025-01-08 12:00:00,96.62,96.66,96.14,96.3,161278.0,96.62,96.66,96.14,96.3,161278.0
2025-01-08 12:30:00,96.32,96.63,96.23,96.42,178450.0,96.32,96.63,96.23,96.42,178450.0
2025-01-08 13:00:00,96.41,96.73,96.3,96.7,317435.0,96.41,96.73,96.3,96.7,317435.0
2025-01-08 13:30:00,96.7,97.09,96.63,96.79,374088.0,96.7,97.09,96.63,96.79,374088.0
2025-01-08 14:00:00,96.81,97.13,96.53,97.09,352539.0,96.81,97.13,96.53,97.09,352539.0
2025-01-08 14:30:00,97.09,97.09,96.32,96.41,525294.0,97.09,97.09,96.32,96.41,525294.0
2025-01-08 15:00:00,96.44,96.48,96.0,96.17,246073.0,96.44,96.48,96.0,96.17,246073.0
2025-01-08 15:30:00,96.15,96.26,95.83,95.94,894259.0,96.15,96.26,95.83,95.94,894259.0
2025-01-10 09:30:00,95.48,96.7,95.09,96.12,525730.0,95.48,96.7,95.09,96.12,525730.0
2025-01-10 10:00:00,96.11,96.15,95.61,95.66,319655.0,96.11,96.15,95.61,95.66,319655.0
2025-01-10 10:30:00,95.67,95.79,95.23,95.36,398047.0,95.67,95.79,95.23,95.36,398047.0
2025-01-10 11:00:00,95.36,95.42,94.99,95.3,240665.0,95.36,95.42,94.99,95.3,240665.0
2025-01-10 11:30:00,95.31,95.5,95.16,95.23,118639.0,95.31,95.5,95.16,95.23,118639.0
2025-01-10 12:00:00,95.2,95.24,94.9,95.21,88610.0,95.2,95.24,94.9,95.21,88610.0
2025-01-10 12:30:00,95.2,95.46,95.16,95.26,134580.0,95.2,95.46,95.16,95.26,134580.0
2025-01-10 13:00:00,95.24,95.4,95.14,95.34,95646.0,95.24,95.4,95.14,95.34,95646.0
2025-01-10 13:30:00,95.35,95.66,95.27,95.62,159658.0,95.35,95.66,95.27,95.62,159658.0
2025-01-10 14:00:00,95.61,95.61,95.19,95.32,96338.0,95.61,95.61,95.19,95.32,96338.0
2025-01-10 14:30:00,95.32,95.35,95.09,95.21,135453.0,95.32,95.35,95.09,95.21,135453.0
2025-01-10 15:00:00,95.21,95.28,94.75,94.78,130029.0,95.21,95.28,94.75,94.78,130029.0
2025-01-10 15:30:00,94.78,95.19,94.56,94.87,715052.0,94.78,95.19,94.56,94.87,715052.0
2025-01-13 09:30:00,93.82,95.01,93.2,94.97,481049.0,93.82,95.01,93.2,94.97,481049.0
2025-01-13 10:00:00,94.98,95.08,94.38,94.48,239249.0,94.98,95.08,94.38,94.48,239249.0
2025-01-13 10:30:00,94.51,94.88,94.49,94.56,129244.0,94.51,94.88,94.49,94.56,129244.0
2025-01-13 11:00:00,94.58,94.7,94.35,94.6,213650.0,94.58,94.7,94.35,94.6,213650.0
2025-01-13 11:30:00,94.56,94.85,94.14,94.44,142877.0,94.56,94.85,94.14,94.44,142877.0
2025-01-13 12:00:00,94.45,94.86,94.43,94.72,80528.0,94.45,94.86,94.43,94.72,80528.0
2025-01-13 12:30:00,94.73,94.99,94.63,94.96,92784.0,94.73,94.99,94.63,94.96,92784.0
2025-01-13 13:00:00,94.96,94.96,94.75,94.83,70620.0,94.96,94.96,94.75,94.83,70620.0
2025-01-13 13:30:00,94.82,94.99,94.76,94.85,80779.0,94.82,94.99,94.76,94.85,80779.0
2025-01-13 14:00:00,94.83,94.84,94.56,94.8,66833.0,94.83,94.84,94.56,94.8,66833.0
2025-01-13 14:30:00,94.8,94.94,94.7,94.83,117091.0,94.8,94.94,94.7,94.83,117091.0
2025-01-13 15:00:00,94.83,95.03,94.73,94.8,184682.0,94.83,95.03,94.73,94.8,184682.0
2025-01-13 15:30:00,94.79,94.88,94.55,94.62,469857.0,94.79,94.88,94.55,94.62,469857.0
2025-01-14 09:30:00,95.08,95.99,94.95,95.56,321145.0,95.08,95.99,94.95,95.56,321145.0
2025-01-14 10:00:00,95.56,96.25,95.56,95.98,202399.0,95.56,96.25,95.56,95.98,202399.0
2025-01-14 10:30:00,95.98,95.98,95.56,95.57,169498.0,95.98,95.98,95.56,95.57,169498.0
2025-01-14 11:00:00,95.58,95.58,95.28,95.28,154883.0,95.58,95.58,95.28,95.28,154883.0
2025-01-14 11:30:00,95.24,95.37,94.84,94.84,185641.0,95.24,95.37,94.84,94.84,185641.0
2025-01-14 12:00:00,94.85,95.15,94.83,95.06,188392.0,94.85,95.15,94.83,95.06,188392.0
2025-01-14 12:30:00,95.07,95.13,94.87,94.98,85510.0,95.07,95.13,94.87,94.98,85510.0
2025-01-14 13:00:00,94.98,95.29,94.98,95.27,178062.0,94.98,95.29,94.98,95.27,178062.0
2025-01-14 13:30:00,95.28,95.49,95.24,95.41,224420.0,95.28,95.49,95.24,95.41,224420.0
2025-01-14 14:00:00,95.4,95.66,95.33,95.59,171704.0,95.4,95.66,95.33,95.59,171704.0
2025-01-14 14:30:00,95.59,95.64,95.27,95.31,201331.0,95.59,95.64,95.27,95.31,201331.0
2025-01-14 15:00:00,95.31,95.6,95.2,95.56,227333.0,95.31,95.6,95.2,95.56,227333.0
2025-01-14 15:30:00,95.56,95.68,95.2,95.64,686853.0,95.56,95.68,95.2,95.64,686853.0
2025-01-15 09:30:00,95.73,97.13,95.37,97.1,368200.0,95.73,97.13,95.37,97.1,368200.0
2025-01-15 10:00:00,97.1,97.17,96.75,97.05,122654.0,97.1,97.17,96.75,97.05,122654.0
2025-01-15 10:30:00,97.06,97.36,96.93,97.0,221786.0,97.06,97.36,96.93,97.0,221786.0
2025-01-15 11:00:00,97.01,97.32,96.91,96.95,267418.0,97.01,97.32,96.91,96.95,267418.0
2025-01-15 11:30:00,96.89,96.89,96.39,96.76,107433.0,96.89,96.89,96.39,96.76,107433.0
2025-01-15 12:00:00,96.76,97.15,96.75,97.15,111748.0,96.76,97.15,96.75,97.15,111748.0
2025-01-15 12:30:00,97.14,97.22,96.95,97.05,110309.0,97.14,97.22,96.95,97.05,110309.0
2025-01-15 13:00:00,97.08,97.18,96.89,96.97,79450.0,97.08,97.18,96.89,96.97,79450.0
2025-01-15 13:30:00,96.98,97.14,96.82,96.91,88507.0,96.98,97.14,96.82,96.91,88507.0
2025-01-15 14:00:00,96.92,96.95,96.72,96.86,117222.0,96.92,96.95,96.72,96.86,117222.0
2025-01-15 14:30:00,96.88,97.04,96.8,97.01,111732.0,96.88,97.04,96.8,97.01,111732.0
2025-01-15 15:00:00,97.0,97.21,96.91,96.95,188696.0,97.0,97.21,96.91,96.95,188696.0
2025-01-15 15:30:00,96.93,97.1,96.85,96.9,542455.0,96.93,97.1,96.85,96.9,542455.0
2025-01-16 09:30:00,97.04,97.75,96.98,97.12,481639.0,97.04,97.75,96.98,97.12,481639.0
2025-01-16 10:00:00,97.12,97.57,96.97,97.33,186370.0,97.12,97.57,96.97,97.33,186370.0
2025-01-16 10:30:00,97.33,97.67,97.21,97.64,157215.0,97.33,97.67,97.21,97.64,157215.0
2025-01-16 11:00:00,97.64,97.9,97.41,97.9,189030.0,97.64,97.9,97.41,97.9,189030.0
2025-01-16 11:30:00,97.89,98.09,97.74,98.09,129452.0,97.89,98.09,97.74,98.09,129452.0
2025-01-16 12:00:00,98.06,98.15,97.88,98.07,160488.0,98.06,98.15,97.88,98.07,160488.0
2025-01-16 12:30:00,98.08,98.09,97.81,97.82,196111.0,98.08,98.09,97.81,97.82,196111.0
2025-01-16 13:00:00,97.82,98.08,97.82,97.98,154444.0,97.82,98.08,97.82,97.98,154444.0
2025-01-16 13:30:00,97.97,98.05,97.84,97.88,186114.0,97.97,98.05,97.84,97.88,186114.0
2025-01-16 14:00:00,97.88,98.04,97.84,98.01,182671.0,97.88,98.04,97.84,98.01,182671.0
2025-01-16 14:30:00,98.01,98.09,97.95,98.07,129248.0,98.01,98.09,97.95,98.07,129248.0
2025-01-16 15:00:00,98.06,98.14,97.79,97.79,202459.0,98.06,98.14,97.79,97.79,202459.0
2025-01-16 15:30:00,97.8,98.31,97.77,98.17,521823.0,97.8,98.31,97.77,98.17,521823.0
2025-01-17 09:30:00,97.93,98.67,97.68,98.59,1206309.0,97.93,98.67,97.68,98.59,1206309.0
2025-01-17 10:00:00,98.54,98.56,98.0,98.16,320494.0,98.54,98.56,98.0,98.16,320494.0
2025-01-17 10:30:00,98.16,98.29,97.77,98.28,157746.0,98.16,98.29,97.77,98.28,157746.0
2025-01-17 11:00:00,98.28,98.5,98.15,98.35,319933.0,98.28,98.5,98.15,98.35,319933.0
2025-01-17 11:30:00,98.36,98.84,98.36,98.71,392718.0,98.36,98.84,98.36,98.71,392718.0
2025-01-17 12:00:00,98.7,98.79,98.48,98.75,205428.0,98.7,98.79,98.48,98.75,205428.0
2025-01-17 12:30:00,98.75,98.9,98.71,98.84,160997.0,98.75,98.9,98.71,98.84,160997.0
2025-01-17 13:00:00,98.83,98.86,98.58,98.7,350744.0,98.83,98.86,98.58,98.7,350744.0
2025-01-17 13:30:00,98.7,98.82,98.61,98.81,144319.0,98.7,98.82,98.61,98.81,144319.0
2025-01-17 14:00:00,98.81,98.84,98.65,98.71,172713.0,98.81,98.84,98.65,98.71,172713.0
2025-01-17 14:30:00,98.71,98.95,98.65,98.94,165631.0,98.71,98.95,98.65,98.94,165631.0
2025-01-17 15:00:00,98.94,99.14,98.88,98.88,325347.0,98.94,99.14,98.88,98.88,325347.0
2025-01-17 15:30:00,98.87,98.97,98.64,98.66,730988.0,98.87,98.97,98.64,98.66,730988.0
2025-01-21 09:30:00,100.21,100.66,99.77,100.57,511637.0,100.21,100.66,99.77,100.57,511637.0
2025-01-21 10:00:00,100.58,100.89,100.31,100.35,244704.0,100.58,100.89,100.31,100.35,244704.0
2025-01-21 10:30:00,100.39,100.64,100.22,100.63,261188.0,100.39,100.64,100.22,100.63,261188.0
2025-01-21 11:00:00,100.63,100.76,100.52,100.74,251965.0,100.63,100.76,100.52,100.74,251965.0
2025-01-21 11:30:00,100.75,100.77,100.48,100.7,394033.0,100.75,100.77,100.48,100.7,394033.0
2025-01-21 12:00:00,100.7,100.73,100.38,100.38,103491.0,100.7,100.73,100.38,100.38,103491.0
2025-01-21 12:30:00,100.39,100.75,100.38,100.75,125634.0,100.39,100.75,100.38,100.75,125634.0
2025-01-21 13:00:00,100.74,100.74,100.55,100.72,104259.0,100.74,100.74,100.55,100.72,104259.0
2025-01-21 13:30:00,100.71,100.94,100.7,100.94,105830.0,100.71,100.94,100.7,100.94,105830.0
2025-01-21 14:00:00,100.93,101.07,100.77,100.88,188909.0,100.93,101.07,100.77,100.88,188909.0
2025-01-21 14:30:00,100.88,100.9,100.75,100.88,131469.0,100.88,100.9,100.75,100.88,131469.0
2025-01-21 15:00:00,100.88,100.98,100.8,100.96,223584.0,100.88,100.98,100.8,100.96,223584.0
2025-01-21 15:30:00,100.96,101.14,100.7,100.93,782242.0,100.96,101.14,100.7,100.93,782242.0
2025-01-22 09:30:00,100.88,101.38,100.14,101.38,547405.0,100.88,101.38,100.14,101.38,547405.0
2025-01-22 10:00:00,101.39,101.39,100.97,101.26,348122.0,101.39,101.39,100.97,101.26,348122.0
2025-01-22 10:30:00,101.28,101.51,101.2,101.39,185329.0,101.28,101.51,101.2,101.39,185329.0
2025-01-22 11:00:00,101.41,101.44,101.14,101.23,164576.0,101.41,101.44,101.14,101.23,164576.0
2025-01-22 11:30:00,101.23,101.43,101.17,101.27,138802.0,101.23,101.43,101.17,101.27,138802.0
2025-01-22 12:00:00,101.29,101.65,101.25,101.61,225626.0,101.29,101.65,101.25,101.61,225626.0
2025-01-22 12:30:00,101.6,101.63,101.25,101.25,216068.0,101.6,101.63,101.25,101.25,216068.0
2025-01-22 13:00:00,101.25,101.3,101.06,101.09,410236.0,101.25,101.3,101.06,101.09,410236.0
2025-01-22 13:30:00,101.09,101.2,101.04,101.15,348020.0,101.09,101.2,101.04,101.15,348020.0
2025-01-22 14:00:00,101.15,101.24,101.05,101.08,370467.0,101.15,101.24,101.05,101.08,370467.0
2025-01-22 14:30:00,101.08,101.1,100.81,100.84,200064.0,101.08,101.1,100.81,100.84,200064.0
2025-01-22 15:00:00,100.82,101.04,100.7,100.81,225553.0,100.82,101.04,100.7,100.81,225553.0
2025-01-22 15:30:00,100.82,100.84,100.21,100.32,997271.0,100.82,100.84,100.21,100.32,997271.0
2025-01-23 09:30:00,100.5,100.85,100.44,100.59,280756.0,100.5,100.85,100.44,100.59,280756.0
2025-01-23 10:00:00,100.58,100.6,99.75,99.84,544691.0,100.58,100.6,99.75,99.84,544691.0
2025-01-23 10:30:00,99.84,100.3,99.84,100.19,413472.0,99.84,100.3,99.84,100.19,413472.0
2025-01-23 11:00:00,100.2,100.38,100.16,100.35,247703.0,100.2,100.38,100.16,100.35,247703.0
2025-01-23 11:30:00,100.36,100.66,100.25,100.52,796769.0,100.36,100.66,100.25,100.52,796769.0
2025-01-23 12:00:00,100.5,100.96,100.5,100.93,143781.0,100.5,100.96,100.5,100.93,143781.0
2025-01-23 12:30:00,100.94,101.17,100.91,101.14,133296.0,100.94,101.17,100.91,101.14,133296.0
2025-01-23 13:00:00,101.14,101.48,101.14,101.43,182549.0,101.14,101.48,101.14,101.43,182549.0
2025-01-23 13:30:00,101.42,101.49,101.24,101.31,196625.0,101.42,101.49,101.24,101.31,196625.0
2025-01-23 14:00:00,101.3,101.32,101.22,101.25,108104.0,101.3,101.32,101.22,101.25,108104.0
2025-01-23 14:30:00,101.24,101.25,101.12,101.14,108121.0,101.24,101.25,101.12,101.14,108121.0
2025-01-23 15:00:00,101.15,101.41,101.09,101.39,231962.0,101.15,101.41,101.09,101.39,231962.0
2025-01-23 15:30:00,101.38,101.75,101.26,101.64,762043.0,101.38,101.75,101.26,101.64,762043.0
2025-01-24 09:30:00,101.01,101.89,100.87,101.87,405732.0,101.01,101.89,100.87,101.87,405732.0
2025-01-24 10:00:00,101.88,102.15,101.72,101.84,192751.0,101.88,102.15,101.72,101.84,192751.0
2025-01-24 10:30:00,101.85,101.95,101.48,101.52,188813.0,101.85,101.95,101.48,101.52,188813.0
2025-01-24 11:00:00,101.52,101.87,101.51,101.81,165881.0,101.52,101.87,101.51,101.81,165881.0
2025-01-24 11:30:00,101.83,101.96,101.62,101.81,140130.0,101.83,101.96,101.62,101.81,140130.0
2025-01-24 12:00:00,101.81,102.12,101.7,102.01,179599.0,101.81,102.12,101.7,102.01,179599.0
2025-01-24 12:30:00,102.01,102.02,101.81,101.87,118425.0,102.01,102.02,101.81,101.87,118425.0
2025-01-24 13:00:00,101.85,101.97,101.82,101.91,101025.0,101.85,101.97,101.82,101.91,101025.0
2025-01-24 13:30:00,101.91,101.94,101.65,101.77,145142.0,101.91,101.94,101.65,101.77,145142.0
2025-01-24 14:00:00,101.75,101.87,101.67,101.83,147589.0,101.75,101.87,101.67,101.83,147589.0
2025-01-24 14:30:00,101.83,101.85,101.71,101.73,146487.0,101.83,101.85,101.71,101.73,146487.0
2025-01-24 15:00:00,101.73,101.78,101.63,101.7,172163.0,101.73,101.78,101.63,101.7,172163.0
2025-01-24 15:30:00,101.71,102.0,101.64,101.96,472675.0,101.71,102.0,101.64,101.96,472675.0
2025-01-27 09:30:00,101.6,101.85,100.5,100.78,529360.0,101.6,101.85,100.5,100.78,529360.0
2025-01-27 10:00:00,100.78,100.95,100.58,100.85,362895.0,100.78,100.95,100.58,100.85,362895.0
2025-01-27 10:30:00,100.84,101.48,100.84,101.24,222358.0,100.84,101.48,100.84,101.24,222358.0
2025-01-27 11:00:00,101.22,101.5,101.22,101.34,258816.0,101.22,101.5,101.22,101.34,258816.0
2025-01-27 11:30:00,101.3,101.32,101.06,101.29,229902.0,101.3,101.32,101.06,101.29,229902.0
2025-01-27 12:00:00,101.28,101.42,101.15,101.42,272868.0,101.28,101.42,101.15,101.42,272868.0
2025-01-27 12:30:00,101.43,101.53,101.35,101.53,159669.0,101.43,101.53,101.35,101.53,159669.0
2025-01-27 13:00:00,101.53,101.53,101.21,101.28,155890.0,101.53,101.53,101.21,101.28,155890.0
2025-01-27 13:30:00,101.27,101.61,101.27,101.58,157610.0,101.27,101.61,101.27,101.58,157610.0
2025-01-27 14:00:00,101.58,102.19,101.58,102.19,174622.0,101.58,102.19,101.58,102.19,174622.0
2025-01-27 14:30:00,102.19,102.19,101.99,101.99,336892.0,102.19,102.19,101.99,101.99,336892.0
2025-01-27 15:00:00,102.0,102.1,101.68,102.02,323558.0,102.0,102.1,101.68,102.02,323558.0
2025-01-27 15:30:00,102.02,102.32,101.86,102.29,919255.0,102.02,102.32,101.86,102.29,919255.0
2025-01-28 09:30:00,102.28,102.46,101.64,101.91,497239.0,102.28,102.46,101.64,101.91,497239.0
2025-01-28 10:00:00,101.92,102.62,101.92,102.53,596736.0,101.92,102.62,101.92,102.53,596736.0
2025-01-28 10:30:00,102.53,102.91,102.46,102.82,257039.0,102.53,102.91,102.46,102.82,257039.0
2025-01-28 11:00:00,102.82,102.93,102.29,102.34,330420.0,102.82,102.93,102.29,102.34,330420.0
2025-01-28 11:30:00,102.34,102.38,102.06,102.13,263079.0,102.34,102.38,102.06,102.13,263079.0
2025-01-28 12:00:00,102.11,102.3,101.99,102.13,227689.0,102.11,102.3,101.99,102.13,227689.0
2025-01-28 12:30:00,102.14,102.21,101.94,102.18,381733.0,102.14,102.21,101.94,102.18,381733.0
2025-01-28 13:00:00,102.18,102.37,102.13,102.2,196658.0,102.18,102.37,102.13,102.2,196658.0
2025-01-28 13:30:00,102.21,102.34,102.15,102.16,142307.0,102.21,102.34,102.15,102.16,142307.0
2025-01-28 14:00:00,102.16,102.19,102.02,102.15,201230.0,102.16,102.19,102.02,102.15,201230.0
2025-01-28 14:30:00,102.15,102.46,102.09,102.43,207185.0,102.15,102.46,102.09,102.43,207185.0
2025-01-28 15:00:00,102.43,102.5,102.19,102.2,149157.0,102.43,102.5,102.19,102.2,149157.0
2025-01-28 15:30:00,102.18,102.44,102.14,102.31,534703.0,102.18,102.44,102.14,102.31,534703.0
2025-01-29 09:30:00,102.74,103.17,102.47,103.05,339412.0,102.74,103.17,102.47,103.05,339412.0
2025-01-29 10:00:00,103.07,103.08,102.33,102.66,349670.0,103.07,103.08,102.33,102.66,349670.0
2025-01-29 10:30:00,102.67,102.89,102.45,102.66,178872.0,102.67,102.89,102.45,102.66,178872.0
2025-01-29 11:00:00,102.66,102.94,102.6,102.71,131253.0,102.66,102.94,102.6,102.71,131253.0
2025-01-29 11:30:00,102.7,102.7,102.39,102.54,95358.0,102.7,102.7,102.39,102.54,95358.0
2025-01-29 12:00:00,102.55,102.73,102.47,102.56,155935.0,102.55,102.73,102.47,102.56,155935.0
2025-01-29 12:30:00,102.56,102.72,102.54,102.64,126932.0,102.56,102.72,102.54,102.64,126932.0
2025-01-29 13:00:00,102.65,102.86,102.45,102.86,142298.0,102.65,102.86,102.45,102.86,142298.0
2025-01-29 13:30:00,102.89,102.9,102.72,102.76,102371.0,102.89,102.9,102.72,102.76,102371.0
2025-01-29 14:00:00,102.74,102.76,102.48,102.55,105852.0,102.74,102.76,102.48,102.55,105852.0
2025-01-29 14:30:00,102.55,102.99,102.53,102.92,108864.0,102.55,102.99,102.53,102.92,108864.0
2025-01-29 15:00:00,102.94,103.13,102.7,103.08,176432.0,102.94,103.13,102.7,103.08,176432.0
2025-01-29 15:30:00,103.1,103.15,102.62,102.71,475621.0,103.1,103.15,102.62,102.71,475621.0
2025-01-30 09:30:00,103.6,104.25,103.35,103.98,323373.0,103.6,104.25,103.35,103.98,323373.0
2025-01-30 10:00:00,103.99,103.99,103.32,103.43,260748.0,103.99,103.99,103.32,103.43,260748.0
2025-01-30 10:30:00,103.43,103.52,103.31,103.48,280422.0,103.43,103.52,103.31,103.48,280422.0
2025-01-30 11:00:00,103.5,103.95,103.35,103.73,420818.0,103.5,103.95,103.35,103.73,420818.0
2025-01-30 11:30:00,103.74,103.96,103.68,103.86,127512.0,103.74,103.96,103.68,103.86,127512.0
2025-01-30 12:00:00,103.86,103.98,103.68,103.73,203695.0,103.86,103.98,103.68,103.73,203695.0
2025-01-30 12:30:00,103.73,103.78,103.65,103.76,132301.0,103.73,103.78,103.65,103.76,132301.0
2025-01-30 13:00:00,103.77,103.83,103.67,103.77,139265.0,103.77,103.83,103.67,103.77,139265.0
2025-01-30 13:30:00,103.8,103.95,103.73,103.8,220632.0,103.8,103.95,103.73,103.8,220632.0
2025-01-30 14:00:00,103.8,103.82,103.43,103.45,155795.0,103.8,103.82,103.43,103.45,155795.0
2025-01-30 14:30:00,103.47,103.53,103.36,103.44,232682.0,103.47,103.53,103.36,103.44,232682.0
2025-01-30 15:00:00,103.44,103.56,103.37,103.5,504128.0,103.44,103.56,103.37,103.5,504128.0
2025-01-30 15:30:00,103.5,103.59,102.83,103.05,843458.0,103.5,103.59,102.83,103.05,843458.0
2025-01-31 09:30:00,103.4,103.6,103.11,103.25,373656.0,103.4,103.6,103.11,103.25,373656.0
2025-01-31 10:00:00,103.23,103.3,103.0,103.02,282434.0,103.23,103.3,103.0,103.02,282434.0
2025-01-31 10:30:00,103.02,103.12,102.78,102.85,282531.0,103.02,103.12,102.78,102.85,282531.0
2025-01-31 11:00:00,102.86,102.95,102.79,102.89,298569.0,102.86,102.95,102.79,102.89,298569.0
2025-01-31 11:30:00,102.87,102.9,102.71,102.85,180159.0,102.87,102.9,102.71,102.85,180159.0
2025-01-31 12:00:00,102.85,103.37,102.83,103.29,156901.0,102.85,103.37,102.83,103.29,156901.0
2025-01-31 12:30:00,103.29,103.4,103.09,103.12,135982.0,103.29,103.4,103.09,103.12,135982.0
2025-01-31 13:00:00,103.12,103.21,102.98,102.98,127346.0,103.12,103.21,102.98,102.98,127346.0
2025-01-31 13:30:00,102.98,103.03,102.81,102.98,159431.0,102.98,103.03,102.81,102.98,159431.0
2025-01-31 14:00:00,102.98,103.01,102.74,102.93,204567.0,102.98,103.01,102.74,102.93,204567.0
2025-01-31 14:30:00,102.93,103.1,102.8,103.01,145436.0,102.93,103.1,102.8,103.01,145436.0
2025-01-31 15:00:00,103.0,103.0,102.69,102.7,205741.0,103.0,103.0,102.69,102.7,205741.0
2025-01-31 15:30:00,102.7,102.91,102.32,102.38,736547.0,102.7,102.91,102.32,102.38,736547.0
2025-02-03 09:30:00,101.41,102.36,100.7,102.03,526106.0,101.41,102.36,100.7,102.03,526106.0
2025-02-03 10:00:00,102.01,102.85,101.81,102.78,315344.0,102.01,102.85,101.81,102.78,315344.0
2025-02-03 10:30:00,102.78,103.27,102.47,103.03,200008.0,102.78,103.27,102.47,103.03,200008.0
2025-02-03 11:00:00,103.02,103.37,102.82,103.16,225309.0,103.02,103.37,102.82,103.16,225309.0
2025-02-03 11:30:00,103.16,103.65,103.03,103.36,202670.0,103.16,103.65,103.03,103.36,202670.0
2025-02-03 12:00:00,103.35,103.75,103.09,103.58,223064.0,103.35,103.75,103.09,103.58,223064.0
2025-02-03 12:30:00,103.54,103.67,103.12,103.67,217836.0,103.54,103.67,103.12,103.67,217836.0
2025-02-03 13:00:00,103.64,103.85,103.45,103.8,127502.0,103.64,103.85,103.45,103.8,127502.0
2025-02-03 13:30:00,103.81,103.86,103.58,103.67,224170.0,103.81,103.86,103.58,103.67,224170.0
2025-02-03 14:00:00,103.66,103.68,103.41,103.43,126722.0,103.66,103.68,103.41,103.43,126722.0
2025-02-03 14:30:00,103.42,103.5,103.39,103.45,141814.0,103.42,103.5,103.39,103.45,141814.0
2025-02-03 15:00:00,103.46,103.48,103.11,103.11,210041.0,103.46,103.48,103.11,103.11,210041.0
2025-02-03 15:30:00,103.12,103.42,103.03,103.1,896597.0,103.12,103.42,103.03,103.1,896597.0
2025-02-04 09:30:00,103.5,103.7,103.02,103.33,741463.0,103.5,103.7,103.02,103.33,741463.0
2025-02-04 10:00:00,103.34,103.65,103.21,103.35,353667.0,103.34,103.65,103.21,103.35,353667.0
2025-02-04 10:30:00,103.35,103.35,102.88,103.02,498761.0,103.35,103.35,102.88,103.02,498761.0
2025-02-04 11:00:00,103.02,103.35,103.01,103.18,389469.0,103.02,103.35,103.01,103.18,389469.0
2025-02-04 11:30:00,103.18,103.2,102.85,103.09,391895.0,103.18,103.2,102.85,103.09,391895.0
2025-02-04 12:00:00,103.09,103.37,103.06,103.31,428186.0,103.09,103.37,103.06,103.31,428186.0
2025-02-04 12:30:00,103.3,103.31,103.06,103.15,290266.0,103.3,103.31,103.06,103.15,290266.0
2025-02-04 13:00:00,103.15,103.35,103.03,103.04,579336.0,103.15,103.35,103.03,103.04,579336.0
2025-02-04 13:30:00,103.04,103.19,102.92,103.0,220925.0,103.04,103.19,102.92,103.0,220925.0
2025-02-04 14:00:00,103.0,103.6,102.95,103.55,478569.0,103.0,103.6,102.95,103.55,478569.0
2025-02-04 14:30:00,103.55,103.99,103.41,103.78,493153.0,103.55,103.99,103.41,103.78,493153.0
2025-02-04 15:00:00,103.78,103.78,103.24,103.34,365996.0,103.78,103.78,103.24,103.34,365996.0
2025-02-04 15:30:00,103.32,103.64,103.26,103.48,843481.0,103.32,103.64,103.26,103.48,843481.0
2025-02-05 09:30:00,102.94,107.17,102.44,105.6,1233582.0,102.94,107.17,102.44,105.6,1233582.0
2025-02-05 10:00:00,105.62,106.21,105.19,106.08,627711.0,105.62,106.21,105.19,106.08,627711.0
2025-02-05 10:30:00,106.08,106.22,105.56,105.73,420091.0,106.08,106.22,105.56,105.73,420091.0
2025-02-05 11:00:00,105.74,105.92,104.99,105.77,296812.0,105.74,105.92,104.99,105.77,296812.0
2025-02-05 11:30:00,105.76,105.77,105.17,105.27,254660.0,105.76,105.77,105.17,105.27,254660.0
2025-02-05 12:00:00,105.25,105.41,104.92,105.14,195021.0,105.25,105.41,104.92,105.14,195021.0
2025-02-05 12:30:00,105.15,105.44,105.03,105.39,155885.0,105.15,105.44,105.03,105.39,155885.0
2025-02-05 13:00:00,105.39,105.46,105.08,105.39,256609.0,105.39,105.46,105.08,105.39,256609.0
2025-02-05 13:30:00,105.39,105.6,105.19,105.41,263825.0,105.39,105.6,105.19,105.41,263825.0
2025-02-05 14:00:00,105.43,105.5,104.92,105.04,371762.0,105.43,105.5,104.92,105.04,371762.0
2025-02-05 14:30:00,105.06,105.21,104.71,104.84,442969.0,105.06,105.21,104.71,104.84,442969.0
2025-02-05 15:00:00,104.84,105.51,104.69,105.47,362142.0,104.84,105.51,104.69,105.47,362142.0
2025-02-05 15:30:00,105.45,105.57,104.64,104.93,1087010.0,105.45,105.57,104.64,104.93,1087010.0
2025-02-06 09:30:00,105.72,105.9,104.76,105.41,424891.0,105.72,105.9,104.76,105.41,424891.0
2025-02-06 10:00:00,105.41,105.45,104.88,104.99,235599.0,105.41,105.45,104.88,104.99,235599.0
2025-02-06 10:30:00,104.99,105.25,104.82,105.09,281144.0,104.99,105.25,104.82,105.09,281144.0
2025-02-06 11:00:00,105.07,105.44,104.88,105.29,311321.0,105.07,105.44,104.88,105.29,311321.0
2025-02-06 11:30:00,105.29,105.5,105.0,105.37,201366.0,105.29,105.5,105.0,105.37,201366.0
2025-02-06 12:00:00,105.33,105.39,105.23,105.36,192778.0,105.33,105.39,105.23,105.36,192778.0
2025-02-06 12:30:00,105.36,105.44,105.15,105.26,233207.0,105.36,105.44,105.15,105.26,233207.0
2025-02-06 13:00:00,105.25,105.41,105.15,105.33,134596.0,105.25,105.41,105.15,105.33,134596.0
2025-02-06 13:30:00,105.33,105.61,105.21,105.58,248214.0,105.33,105.61,105.21,105.58,248214.0
2025-02-06 14:00:00,105.58,105.73,105.13,105.21,204391.0,105.58,105.73,105.13,105.21,204391.0
2025-02-06 14:30:00,105.21,105.21,104.8,104.8,235034.0,105.21,105.21,104.8,104.8,235034.0
2025-02-06 15:00:00,104.81,105.1,104.73,105.0,256679.0,104.81,105.1,104.73,105.0,256679.0
2025-02-06 15:30:00,104.99,105.21,104.93,105.0,704448.0,104.99,105.21,104.93,105.0,704448.0
2025-02-07 09:30:00,104.75,105.7,104.29,105.65,681212.0,104.75,105.7,104.29,105.65,681212.0
2025-02-07 10:00:00,105.58,105.65,105.2,105.33,388289.0,105.58,105.65,105.2,105.33,388289.0
2025-02-07 10:30:00,105.33,105.56,105.1,105.25,276985.0,105.33,105.56,105.1,105.25,276985.0
2025-02-07 11:00:00,105.21,105.81,105.16,105.39,193460.0,105.21,105.81,105.16,105.39,193460.0
2025-02-07 11:30:00,105.39,105.64,105.39,105.56,206830.0,105.39,105.64,105.39,105.56,206830.0
2025-02-07 12:00:00,105.56,105.65,105.35,105.5,160022.0,105.56,105.65,105.35,105.5,160022.0
2025-02-07 12:30:00,105.46,105.57,105.39,105.48,156482.0,105.46,105.57,105.39,105.48,156482.0
2025-02-07 13:00:00,105.46,105.65,105.39,105.63,94663.0,105.46,105.65,105.39,105.63,94663.0
2025-02-07 13:30:00,105.63,105.92,105.46,105.48,150385.0,105.63,105.92,105.46,105.48,150385.0
2025-02-07 14:00:00,105.48,105.56,105.18,105.19,204462.0,105.48,105.56,105.18,105.19,204462.0
2025-02-07 14:30:00,105.18,105.42,105.15,105.22,192773.0,105.18,105.42,105.15,105.22,192773.0
2025-02-07 15:00:00,105.22,105.34,105.14,105.3,221245.0,105.22,105.34,105.14,105.3,221245.0
2025-02-07 15:30:00,105.3,105.41,105.17,105.26,458570.0,105.3,105.41,105.17,105.26,458570.0
2025-02-10 09:30:00,105.72,106.17,105.27,105.52,323080.0,105.72,106.17,105.27,105.52,323080.0
2025-02-10 10:00:00,105.52,105.9,105.32,105.88,283081.0,105.52,105.9,105.32,105.88,283081.0
2025-02-10 10:30:00,105.88,106.26,105.85,106.12,172183.0,105.88,106.26,105.85,106.12,172183.0
2025-02-10 11:00:00,106.12,106.25,105.78,105.84,237815.0,106.12,106.25,105.78,105.84,237815.0
2025-02-10 11:30:00,105.84,106.14,105.84,106.09,157083.0,105.84,106.14,105.84,106.09,157083.0
2025-02-10 12:00:00,106.09,106.16,105.89,105.9,136557.0,106.09,106.16,105.89,105.9,136557.0
2025-02-10 12:30:00,105.9,106.07,105.85,106.02,101655.0,105.9,106.07,105.85,106.02,101655.0
2025-02-10 13:00:00,106.01,106.06,105.88,105.95,105742.0,106.01,106.06,105.88,105.95,105742.0
2025-02-10 13:30:00,105.96,106.07,105.91,105.98,113974.0,105.96,106.07,105.91,105.98,113974.0
2025-02-10 14:00:00,105.98,106.1,105.94,106.05,135569.0,105.98,106.1,105.94,106.05,135569.0
2025-02-10 14:30:00,106.06,106.19,105.99,106.15,124119.0,106.06,106.19,105.99,106.15,124119.0
2025-02-10 15:00:00,106.15,106.32,106.13,106.26,307694.0,106.15,106.32,106.13,106.26,307694.0
2025-02-10 15:30:00,106.26,106.32,105.97,106.19,688792.0,106.26,106.32,105.97,106.19,688792.0
2025-02-11 09:30:00,105.89,106.15,105.25,105.36,290754.0,105.89,106.15,105.25,105.36,290754.0
2025-02-11 10:00:00,105.31,105.71,105.31,105.66,148867.0,105.31,105.71,105.31,105.66,148867.0
2025-02-11 10:30:00,105.65,105.89,105.54,105.82,139589.0,105.65,105.89,105.54,105.82,139589.0
2025-02-11 11:00:00,105.82,105.82,105.46,105.64,197299.0,105.82,105.82,105.46,105.64,197299.0
2025-02-11 11:30:00,105.64,105.66,105.45,105.51,114207.0,105.64,105.66,105.45,105.51,114207.0
2025-02-11 12:00:00,105.51,105.74,105.5,105.68,107987.0,105.51,105.74,105.5,105.68,107987.0
2025-02-11 12:30:00,105.68,105.69,105.48,105.62,99177.0,105.68,105.69,105.48,105.62,99177.0
2025-02-11 13:00:00,105.64,105.78,105.59,105.65,91071.0,105.64,105.78,105.59,105.65,91071.0
2025-02-11 13:30:00,105.65,105.89,105.65,105.86,118794.0,105.65,105.89,105.65,105.86,118794.0
2025-02-11 14:00:00,105.85,106.04,105.81,106.04,159731.0,105.85,106.04,105.81,106.04,159731.0
2025-02-11 14:30:00,106.03,106.15,105.98,105.99,168976.0,106.03,106.15,105.98,105.99,168976.0
2025-02-11 15:00:00,106.0,106.01,105.88,105.93,157240.0,106.0,106.01,105.88,105.93,157240.0
2025-02-11 15:30:00,105.93,106.09,105.73,105.97,630634.0,105.93,106.09,105.73,105.97,630634.0
2025-02-12 09:30:00,105.24,105.33,104.77,104.94,277970.0,105.24,105.33,104.77,104.94,277970.0
2025-02-12 10:00:00,104.94,105.41,104.75,105.27,199705.0,104.94,105.41,104.75,105.27,199705.0
2025-02-12 10:30:00,105.23,105.7,105.2,105.65,148568.0,105.23,105.7,105.2,105.65,148568.0
2025-02-12 11:00:00,105.65,105.72,105.46,105.51,130799.0,105.65,105.72,105.46,105.51,130799.0
2025-02-12 11:30:00,105.51,106.09,105.46,106.03,259895.0,105.51,106.09,105.46,106.03,259895.0
2025-02-12 12:00:00,106.07,106.16,105.96,106.14,118904.0,106.07,106.16,105.96,106.14,118904.0
2025-02-12 12:30:00,106.12,106.2,105.92,105.95,179827.0,106.12,106.2,105.92,105.95,179827.0
2025-02-12 13:00:00,105.95,106.03,105.66,105.73,157483.0,105.95,106.03,105.66,105.73,157483.0
2025-02-12 13:30:00,105.73,105.8,105.5,105.5,135740.0,105.73,105.8,105.5,105.5,135740.0
2025-02-12 14:00:00,105.53,105.59,105.32,105.55,201152.0,105.53,105.59,105.32,105.55,201152.0
2025-02-12 14:30:00,105.57,105.57,105.33,105.36,155519.0,105.57,105.57,105.33,105.36,155519.0
2025-02-12 15:00:00,105.36,105.7,105.26,105.68,295133.0,105.36,105.7,105.26,105.68,295133.0
2025-02-12 15:30:00,105.67,105.82,105.56,105.78,637262.0,105.67,105.82,105.56,105.78,637262.0
2025-02-13 09:30:00,105.98,106.11,105.47,105.83,191048.0,105.98,106.11,105.47,105.83,191048.0
2025-02-13 10:00:00,105.8,106.01,105.67,106.0,116561.0,105.8,106.01,105.67,106.0,116561.0
2025-02-13 10:30:00,105.98,106.05,105.73,105.94,125324.0,105.98,106.05,105.73,105.94,125324.0
2025-02-13 11:00:00,105.95,105.99,105.64,105.67,153457.0,105.95,105.99,105.64,105.67,153457.0
2025-02-13 11:30:00,105.67,105.69,105.28,105.37,213001.0,105.67,105.69,105.28,105.37,213001.0
2025-02-13 12:00:00,105.36,105.4,105.23,105.27,169485.0,105.36,105.4,105.23,105.27,169485.0
2025-02-13 12:30:00,105.29,105.41,104.97,105.02,557863.0,105.29,105.41,104.97,105.02,557863.0
2025-02-13 13:00:00,105.04,105.34,104.94,105.22,327258.0,105.04,105.34,104.94,105.22,327258.0
2025-02-13 13:30:00,105.22,105.26,104.97,105.06,461314.0,105.22,105.26,104.97,105.06,461314.0
2025-02-13 14:00:00,105.07,105.4,105.06,105.36,240771.0,105.07,105.4,105.06,105.36,240771.0
2025-02-13 14:30:00,105.36,105.61,105.23,105.49,454599.0,105.36,105.61,105.23,105.49,454599.0
2025-02-13 15:00:00,105.51,105.93,105.48,105.73,244327.0,105.51,105.93,105.48,105.73,244327.0
2025-02-13 15:30:00,105.74,106.27,105.72,106.13,765696.0,105.74,106.27,105.72,106.13,765696.0
2025-02-14 09:30:00,106.1,106.65,105.77,105.96,348665.0,106.1,106.65,105.77,105.96,348665.0
2025-02-14 10:00:00,105.97,106.72,105.97,106.59,172454.0,105.97,106.72,105.97,106.59,172454.0
2025-02-14 10:30:00,106.6,106.64,106.19,106.19,118670.0,106.6,106.64,106.19,106.19,118670.0
2025-02-14 11:00:00,106.22,106.41,106.03,106.04,133267.0,106.22,106.41,106.03,106.04,133267.0
2025-02-14 11:30:00,106.05,106.11,105.92,106.0,109643.0,106.05,106.11,105.92,106.0,109643.0
2025-02-14 12:00:00,106.01,106.38,105.96,106.29,126347.0,106.01,106.38,105.96,106.29,126347.0
2025-02-14 12:30:00,106.29,106.5,106.26,106.41,94899.0,106.29,106.5,106.26,106.41,94899.0
2025-02-14 13:00:00,106.43,106.66,106.21,106.39,215505.0,106.43,106.66,106.21,106.39,215505.0
2025-02-14 13:30:00,106.39,106.55,106.31,106.47,81752.0,106.39,106.55,106.31,106.47,81752.0
2025-02-14 14:00:00,106.48,106.55,106.36,106.42,77213.0,106.48,106.55,106.36,106.42,77213.0
2025-02-14 14:30:00,106.42,106.5,106.28,106.49,131333.0,106.42,106.5,106.28,106.49,131333.0
2025-02-14 15:00:00,106.5,106.59,106.32,106.32,126259.0,106.5,106.59,106.32,106.32,126259.0
2025-02-14 15:30:00,106.33,106.42,106.06,106.11,416012.0,106.33,106.42,106.06,106.11,416012.0
2025-02-18 09:30:00,103.69,105.21,102.91,104.92,891752.0,103.69,105.21,102.91,104.92,891752.0
2025-02-18 10:00:00,104.93,105.41,104.71,105.28,231619.0,104.93,105.41,104.71,105.28,231619.0
2025-02-18 10:30:00,105.33,105.66,105.17,105.64,172656.0,105.33,105.66,105.17,105.64,172656.0
2025-02-18 11:00:00,105.63,105.72,105.27,105.29,214647.0,105.63,105.72,105.27,105.29,214647.0
2025-02-18 11:30:00,105.29,105.3,104.9,105.12,278941.0,105.29,105.3,104.9,105.12,278941.0
2025-02-18 12:00:00,105.12,105.21,105.0,105.13,151459.0,105.12,105.21,105.0,105.13,151459.0
2025-02-18 12:30:00,105.16,105.36,105.05,105.23,220071.0,105.16,105.36,105.05,105.23,220071.0
2025-02-18 13:00:00,105.23,105.41,105.1,105.21,156102.0,105.23,105.41,105.1,105.21,156102.0
2025-02-18 13:30:00,105.2,105.42,105.1,105.38,117328.0,105.2,105.42,105.1,105.38,117328.0
2025-02-18 14:00:00,105.35,105.4,105.05,105.22,206394.0,105.35,105.4,105.05,105.22,206394.0
2025-02-18 14:30:00,105.23,105.64,105.2,105.58,341698.0,105.23,105.64,105.2,105.58,341698.0
2025-02-18 15:00:00,105.56,105.6,105.32,105.32,223278.0,105.56,105.6,105.32,105.32,223278.0
2025-02-18 15:30:00,105.32,105.4,105.15,105.37,538724.0,105.32,105.4,105.15,105.37,538724.0
2025-02-19 09:30:00,105.35,105.45,104.76,105.3,369049.0,105.35,105.45,104.76,105.3,369049.0
2025-02-19 10:00:00,105.32,105.47,105.1,105.36,159538.0,105.32,105.47,105.1,105.36,159538.0
2025-02-19 10:30:00,105.34,105.51,105.29,105.38,149805.0,105.34,105.51,105.29,105.38,149805.0
2025-02-19 11:00:00,105.36,105.47,105.29,105.37,110484.0,105.36,105.47,105.29,105.37,110484.0
2025-02-19 11:30:00,105.38,105.53,105.31,105.33,125738.0,105.38,105.53,105.31,105.33,125738.0
2025-02-19 12:00:00,105.31,105.45,105.25,105.26,113559.0,105.31,105.45,105.25,105.26,113559.0
2025-02-19 12:30:00,105.28,105.5,105.24,105.34,79890.0,105.28,105.5,105.24,105.34,79890.0
2025-02-19 13:00:00,105.35,105.42,105.12,105.37,137885.0,105.35,105.42,105.12,105.37,137885.0
2025-02-19 13:30:00,105.38,105.46,105.27,105.27,101344.0,105.38,105.46,105.27,105.27,101344.0
2025-02-19 14:00:00,105.29,105.47,105.25,105.29,195320.0,105.29,105.47,105.25,105.29,195320.0
2025-02-19 14:30:00,105.28,105.52,105.26,105.47,124230.0,105.28,105.52,105.26,105.47,124230.0
2025-02-19 15:00:00,105.46,105.57,105.37,105.51,150245.0,105.46,105.57,105.37,105.51,150245.0
2025-02-19 15:30:00,105.51,105.7,105.42,105.68,487037.0,105.51,105.7,105.42,105.68,487037.0
2025-02-20 09:30:00,105.43,105.43,104.76,104.76,217908.0,105.43,105.43,104.76,104.76,217908.0
2025-02-20 10:00:00,104.81,104.96,104.35,104.72,268956.0,104.81,104.96,104.35,104.72,268956.0
2025-02-20 10:30:00,104.73,104.9,104.67,104.84,205522.0,104.73,104.9,104.67,104.84,205522.0
2025-02-20 11:00:00,104.85,105.19,104.72,105.08,131329.0,104.85,105.19,104.72,105.08,131329.0
2025-02-20 11:30:00,105.08,105.12,104.96,105.03,218307.0,105.08,105.12,104.96,105.03,218307.0
2025-02-20 12:00:00,105.05,105.19,105.01,105.15,211373.0,105.05,105.19,105.01,105.15,211373.0
2025-02-20 12:30:00,105.15,105.2,104.82,104.88,130961.0,105.15,105.2,104.82,104.88,130961.0
2025-02-20 13:00:00,104.88,104.97,104.78,104.79,125860.0,104.88,104.97,104.78,104.79,125860.0
2025-02-20 13:30:00,104.79,104.92,104.75,104.86,124776.0,104.79,104.92,104.75,104.86,124776.0
2025-02-20 14:00:00,104.86,105.16,104.86,105.06,179456.0,104.86,105.16,104.86,105.06,179456.0
2025-02-20 14:30:00,105.06,105.21,104.97,105.12,173696.0,105.06,105.21,104.97,105.12,173696.0
2025-02-20 15:00:00,105.12,105.46,105.07,105.34,215923.0,105.12,105.46,105.07,105.34,215923.0
2025-02-20 15:30:00,105.34,105.48,105.28,105.36,642729.0,105.34,105.48,105.28,105.36,642729.0
2025-02-21 09:30:00,104.64,105.31,104.42,105.2,487896.0,104.64,105.31,104.42,105.2,487896.0
2025-02-21 10:00:00,105.13,105.65,105.11,105.36,210413.0,105.13,105.65,105.11,105.36,210413.0
2025-02-21 10:30:00,105.36,105.65,105.29,105.48,207331.0,105.36,105.65,105.29,105.48,207331.0
2025-02-21 11:00:00,105.49,105.58,105.36,105.41,133402.0,105.49,105.58,105.36,105.41,133402.0
2025-02-21 11:30:00,105.39,105.44,105.12,105.23,175790.0,105.39,105.44,105.12,105.23,175790.0
2025-02-21 12:00:00,105.21,105.35,105.1,105.12,94722.0,105.21,105.35,105.1,105.12,94722.0
2025-02-21 12:30:00,105.13,105.13,104.71,104.71,137970.0,105.13,105.13,104.71,104.71,137970.0
2025-02-21 13:00:00,104.73,104.91,104.5,104.5,118601.0,104.73,104.91,104.5,104.5,118601.0
2025-02-21 13:30:00,104.5,104.64,104.29,104.39,179794.0,104.5,104.64,104.29,104.39,179794.0
2025-02-21 14:00:00,104.38,104.59,103.98,104.11,308147.0,104.38,104.59,103.98,104.11,308147.0
2025-02-21 14:30:00,104.11,104.65,104.0,104.5,293951.0,104.11,104.65,104.0,104.5,293951.0
2025-02-21 15:00:00,104.5,104.68,104.34,104.64,167032.0,104.5,104.68,104.34,104.64,167032.0
2025-02-21 15:30:00,104.65,104.66,104.26,104.49,679184.0,104.65,104.66,104.26,104.49,679184.0
2025-02-24 09:30:00,104.25,104.95,103.87,104.5,363576.0,104.25,104.95,103.87,104.5,363576.0
2025-02-24 10:00:00,104.44,104.73,104.03,104.13,175324.0,104.44,104.73,104.03,104.13,175324.0
2025-02-24 10:30:00,104.14,104.57,104.06,104.55,256690.0,104.14,104.57,104.06,104.55,256690.0
2025-02-24 11:00:00,104.55,104.86,104.39,104.86,181949.0,104.55,104.86,104.39,104.86,181949.0
2025-02-24 11:30:00,104.86,104.91,104.53,104.65,161341.0,104.86,104.91,104.53,104.65,161341.0
2025-02-24 12:00:00,104.66,104.77,104.52,104.65,147732.0,104.66,104.77,104.52,104.65,147732.0
2025-02-24 12:30:00,104.65,104.78,104.58,104.61,124812.0,104.65,104.78,104.58,104.61,124812.0
2025-02-24 13:00:00,104.6,104.67,104.5,104.6,101415.0,104.6,104.67,104.5,104.6,101415.0
2025-02-24 13:30:00,104.59,104.62,104.33,104.4,119461.0,104.59,104.62,104.33,104.4,119461.0
2025-02-24 14:00:00,104.4,104.53,104.33,104.43,115346.0,104.4,104.53,104.33,104.43,115346.0
2025-02-24 14:30:00,104.42,104.48,104.05,104.28,240189.0,104.42,104.48,104.05,104.28,240189.0
2025-02-24 15:00:00,104.26,104.42,104.23,104.34,223155.0,104.26,104.42,104.23,104.34,223155.0
2025-02-24 15:30:00,104.34,104.59,104.22,104.41,702610.0,104.34,104.59,104.22,104.41,702610.0
2025-02-25 09:30:00,104.0,104.5,101.45,101.54,829055.0,104.0,104.5,101.45,101.54,829055.0
2025-02-25 10:00:00,101.57,101.88,100.64,100.81,920324.0,101.57,101.88,100.64,100.81,920324.0
2025-02-25 10:30:00,100.82,100.82,98.88,99.67,1549019.0,100.82,100.82,98.88,99.67,1549019.0
2025-02-25 11:00:00,99.69,99.79,97.88,98.81,1601247.0,99.69,99.79,97.88,98.81,1601247.0
2025-02-25 11:30:00,98.82,98.83,97.08,98.11,947847.0,98.82,98.83,97.08,98.11,947847.0
2025-02-25 12:00:00,98.13,99.45,98.11,98.98,719934.0,98.13,99.45,98.11,98.98,719934.0
2025-02-25 12:30:00,98.98,99.91,98.96,99.7,528543.0,98.98,99.91,98.96,99.7,528543.0
2025-02-25 13:00:00,99.7,100.04,98.92,99.45,735362.0,99.7,100.04,98.92,99.45,735362.0
2025-02-25 13:30:00,99.45,100.4,99.38,100.24,623445.0,99.45,100.4,99.38,100.24,623445.0
2025-02-25 14:00:00,100.24,100.27,99.21,99.58,363389.0,100.24,100.27,99.21,99.58,363389.0
2025-02-25 14:30:00,99.58,100.22,99.58,100.12,519111.0,99.58,100.22,99.58,100.12,519111.0
2025-02-25 15:00:00,100.12,100.37,99.99,100.01,621500.0,100.12,100.37,99.99,100.01,621500.0
2025-02-25 15:30:00,100.03,100.97,99.97,100.71,1795244.0,100.03,100.97,99.97,100.71,1795244.0
2025-02-26 09:30:00,100.43,102.69,99.85,102.37,800020.0,100.43,102.69,99.85,102.37,800020.0
2025-02-26 10:00:00,102.37,102.82,102.0,102.16,521010.0,102.37,102.82,102.0,102.16,521010.0
2025-02-26 10:30:00,102.16,102.35,102.0,102.17,494738.0,102.16,102.35,102.0,102.17,494738.0
2025-02-26 11:00:00,102.18,102.51,102.07,102.08,288877.0,102.18,102.51,102.07,102.08,288877.0
2025-02-26 11:30:00,102.1,102.27,102.0,102.07,196570.0,102.1,102.27,102.0,102.07,196570.0
2025-02-26 12:00:00,102.05,102.4,102.0,102.25,328840.0,102.05,102.4,102.0,102.25,328840.0
2025-02-26 12:30:00,102.25,102.28,101.76,101.88,215606.0,102.25,102.28,101.76,101.88,215606.0
2025-02-26 13:00:00,101.9,102.01,101.74,101.79,203633.0,101.9,102.01,101.74,101.79,203633.0
2025-02-26 13:30:00,101.79,102.02,101.73,101.78,205105.0,101.79,102.02,101.73,101.78,205105.0
2025-02-26 14:00:00,101.76,102.21,101.72,101.98,180543.0,101.76,102.21,101.72,101.98,180543.0
2025-02-26 14:30:00,101.99,102.03,101.73,101.81,204007.0,101.99,102.03,101.73,101.81,204007.0
2025-02-26 15:00:00,101.81,102.18,101.8,101.81,433676.0,101.81,102.18,101.8,101.81,433676.0
2025-02-26 15:30:00,101.81,102.0,101.39,101.56,1293864.0,101.81,102.0,101.39,101.56,1293864.0
2025-02-27 09:30:00,101.64,103.99,101.64,103.08,659441.0,101.64,103.99,101.64,103.08,659441.0
2025-02-27 10:00:00,103.08,103.08,102.39,102.63,451031.0,103.08,103.08,102.39,102.63,451031.0
2025-02-27 10:30:00,102.65,102.95,102.27,102.38,375075.0,102.65,102.95,102.27,102.38,375075.0
2025-02-27 11:00:00,102.36,102.98,102.34,102.7,215083.0,102.36,102.98,102.34,102.7,215083.0
2025-02-27 11:30:00,102.69,102.7,102.13,102.14,128784.0,102.69,102.7,102.13,102.14,128784.0
2025-02-27 12:00:00,102.15,102.42,102.08,102.42,125575.0,102.15,102.42,102.08,102.42,125575.0
2025-02-27 12:30:00,102.43,102.53,101.94,102.0,271817.0,102.43,102.53,101.94,102.0,271817.0
2025-02-27 13:00:00,102.0,102.29,101.99,102.18,211135.0,102.0,102.29,101.99,102.18,211135.0
2025-02-27 13:30:00,102.18,102.36,102.15,102.17,166556.0,102.18,102.36,102.15,102.17,166556.0
2025-02-27 14:00:00,102.18,102.18,101.8,101.8,191743.0,102.18,102.18,101.8,101.8,191743.0
2025-02-27 14:30:00,101.79,101.84,101.41,101.46,313652.0,101.79,101.84,101.41,101.46,313652.0
2025-02-27 15:00:00,101.45,101.45,101.01,101.03,522383.0,101.45,101.45,101.01,101.03,522383.0
2025-02-27 15:30:00,101.02,101.17,100.55,100.84,1456378.0,101.02,101.17,100.55,100.84,1456378.0
2025-02-28 09:30:00,101.13,102.39,101.01,101.88,528652.0,101.13,102.39,101.01,101.88,528652.0
2025-02-28 10:00:00,101.92,102.44,101.71,102.31,263853.0,101.92,102.44,101.71,102.31,263853.0
2025-02-28 10:30:00,102.25,102.59,102.09,102.42,307987.0,102.25,102.59,102.09,102.42,307987.0
2025-02-28 11:00:00,102.41,102.62,101.91,101.94,172284.0,102.41,102.62,101.91,101.94,172284.0
2025-02-28 11:30:00,101.93,102.4,101.92,102.31,169009.0,101.93,102.4,101.92,102.31,169009.0
2025-02-28 12:00:00,102.29,102.57,102.2,102.28,207679.0,102.29,102.57,102.2,102.28,207679.0
2025-02-28 12:30:00,102.29,102.34,102.05,102.14,148176.0,102.29,102.34,102.05,102.14,148176.0
2025-02-28 13:00:00,102.12,102.42,102.1,102.33,188752.0,102.12,102.42,102.1,102.33,188752.0
2025-02-28 13:30:00,102.31,102.52,102.11,102.11,172400.0,102.31,102.52,102.11,102.11,172400.0
2025-02-28 14:00:00,102.1,102.67,102.1,102.57,226235.0,102.1,102.67,102.1,102.57,226235.0
2025-02-28 14:30:00,102.58,102.94,102.55,102.84,230005.0,102.58,102.94,102.55,102.84,230005.0
2025-02-28 15:00:00,102.85,103.1,102.65,103.08,295641.0,102.85,103.1,102.65,103.08,295641.0
2025-02-28 15:30:00,103.1,104.1,102.88,103.78,1081628.0,103.1,104.1,102.88,103.78,1081628.0
2025-03-03 09:30:00,104.85,105.29,103.83,104.64,379713.0,104.85,105.29,103.83,104.64,379713.0
2025-03-03 10:00:00,104.53,104.99,104.24,104.74,252243.0,104.53,104.99,104.24,104.74,252243.0
2025-03-03 10:30:00,104.76,104.95,104.37,104.44,207418.0,104.76,104.95,104.37,104.44,207418.0
2025-03-03 11:00:00,104.44,105.01,104.4,104.7,187903.0,104.44,105.01,104.4,104.7,187903.0
2025-03-03 11:30:00,104.72,104.95,104.57,104.95,175506.0,104.72,104.95,104.57,104.95,175506.0
2025-03-03 12:00:00,104.93,105.38,104.87,105.36,154357.0,104.93,105.38,104.87,105.36,154357.0
2025-03-03 12:30:00,105.36,105.57,105.32,105.43,179900.0,105.36,105.57,105.32,105.43,179900.0
2025-03-03 13:00:00,105.43,105.52,105.29,105.31,165836.0,105.43,105.52,105.29,105.31,165836.0
2025-03-03 13:30:00,105.31,105.39,104.93,105.13,173950.0,105.31,105.39,104.93,105.13,173950.0
2025-03-03 14:00:00,105.11,105.23,104.97,105.01,160409.0,105.11,105.23,104.97,105.01,160409.0
2025-03-03 14:30:00,105.0,105.31,104.64,104.67,242197.0,105.0,105.31,104.64,104.67,242197.0
2025-03-03 15:00:00,104.67,104.7,104.14,104.28,258502.0,104.67,104.7,104.14,104.28,258502.0
2025-03-03 15:30:00,104.29,104.91,104.08,104.9,775309.0,104.29,104.91,104.08,104.9,775309.0
2025-03-04 09:30:00,104.63,105.0,103.14,103.14,605776.0,104.63,105.0,103.14,103.14,605776.0
2025-03-04 10:00:00,103.16,103.52,102.59,102.84,409707.0,103.16,103.52,102.59,102.84,409707.0
2025-03-04 10:30:00,102.84,103.5,102.53,102.65,258637.0,102.84,103.5,102.53,102.65,258637.0
2025-03-04 11:00:00,102.68,103.38,102.65,103.05,269977.0,102.68,103.38,102.65,103.05,269977.0
2025-03-04 11:30:00,103.08,103.24,102.95,103.02,205703.0,103.08,103.24,102.95,103.02,205703.0
2025-03-04 12:00:00,103.02,103.57,102.93,103.52,455082.0,103.02,103.57,102.93,103.52,455082.0
2025-03-04 12:30:00,103.56,103.67,103.32,103.36,128529.0,103.56,103.67,103.32,103.36,128529.0
2025-03-04 13:00:00,103.39,103.96,103.36,103.51,206288.0,103.39,103.96,103.36,103.51,206288.0
2025-03-04 13:30:00,103.54,104.29,103.46,104.06,172558.0,103.54,104.29,103.46,104.06,172558.0
2025-03-04 14:00:00,104.06,104.49,104.01,104.12,168807.0,104.06,104.49,104.01,104.12,168807.0
2025-03-04 14:30:00,104.15,104.77,104.08,104.64,486904.0,104.15,104.77,104.08,104.64,486904.0
2025-03-04 15:00:00,104.63,105.14,104.47,104.79,239890.0,104.63,105.14,104.47,104.79,239890.0
2025-03-04 15:30:00,104.79,104.79,103.49,103.64,670222.0,104.79,104.79,103.49,103.64,670222.0
2025-03-05 09:30:00,103.24,104.59,103.07,104.27,314718.0,103.24,104.59,103.07,104.27,314718.0
2025-03-05 10:00:00,104.3,104.76,104.19,104.2,413450.0,104.3,104.76,104.19,104.2,413450.0
2025-03-05 10:30:00,104.16,104.4,104.1,104.18,141904.0,104.16,104.4,104.1,104.18,141904.0
2025-03-05 11:00:00,104.16,104.22,103.92,104.04,255591.0,104.16,104.22,103.92,104.04,255591.0
2025-03-05 11:30:00,104.02,104.24,103.66,104.12,126796.0,104.02,104.24,103.66,104.12,126796.0
2025-03-05 12:00:00,104.12,104.48,104.12,104.45,446697.0,104.12,104.48,104.12,104.45,446697.0
2025-03-05 12:30:00,104.48,104.94,104.39,104.94,769957.0,104.48,104.94,104.39,104.94,769957.0
2025-03-05 13:00:00,104.94,104.97,104.46,104.49,207834.0,104.94,104.97,104.46,104.49,207834.0
2025-03-05 13:30:00,104.47,104.66,104.14,104.66,110382.0,104.47,104.66,104.14,104.66,110382.0
2025-03-05 14:00:00,104.66,105.03,104.57,104.89,152638.0,104.66,105.03,104.57,104.89,152638.0
2025-03-05 14:30:00,104.9,105.13,104.76,104.89,251894.0,104.9,105.13,104.76,104.89,251894.0
2025-03-05 15:00:00,104.9,105.21,104.9,105.15,200327.0,104.9,105.21,104.9,105.15,200327.0
2025-03-05 15:30:00,105.15,105.15,104.62,104.71,641822.0,105.15,105.15,104.62,104.71,641822.0
2025-03-06 09:30:00,103.31,103.46,101.57,101.89,687139.0,103.31,103.46,101.57,101.89,687139.0
2025-03-06 10:00:00,101.9,103.11,101.87,103.07,737403.0,101.9,103.11,101.87,103.07,737403.0
2025-03-06 10:30:00,103.07,103.35,102.7,103.1,405568.0,103.07,103.35,102.7,103.1,405568.0
2025-03-06 11:00:00,103.12,103.49,103.06,103.2,248081.0,103.12,103.49,103.06,103.2,248081.0
2025-03-06 11:30:00,103.21,103.51,102.41,102.52,393239.0,103.21,103.51,102.41,102.52,393239.0
2025-03-06 12:00:00,102.5,102.57,101.58,101.69,893060.0,102.5,102.57,101.58,101.69,893060.0
2025-03-06 12:30:00,101.7,101.92,101.38,101.79,195357.0,101.7,101.92,101.38,101.79,195357.0
2025-03-06 13:00:00,101.77,101.8,101.18,101.18,274439.0,101.77,101.8,101.18,101.18,274439.0
2025-03-06 13:30:00,101.14,101.3,100.69,101.01,224980.0,101.14,101.3,100.69,101.01,224980.0
2025-03-06 14:00:00,101.0,101.19,100.8,100.99,258560.0,101.0,101.19,100.8,100.99,258560.0
2025-03-06 14:30:00,100.98,102.02,100.87,101.05,831851.0,100.98,102.02,100.87,101.05,831851.0
2025-03-06 15:00:00,101.08,101.65,100.99,101.28,451723.0,101.08,101.65,100.99,101.28,451723.0
2025-03-06 15:30:00,101.28,101.46,100.62,100.82,1095297.0,101.28,101.46,100.62,100.82,1095297.0
2025-03-07 09:30:00,100.61,100.61,99.62,100.09,492608.0,100.61,100.61,99.62,100.09,492608.0
2025-03-07 10:00:00,100.05,100.05,98.76,98.82,627544.0,100.05,100.05,98.76,98.82,627544.0
2025-03-07 10:30:00,98.83,98.91,97.52,97.74,640542.0,98.83,98.91,97.52,97.74,640542.0
2025-03-07 11:00:00,97.75,98.73,97.65,97.84,575601.0,97.75,98.73,97.65,97.84,575601.0
2025-03-07 11:30:00,97.84,97.96,97.24,97.52,469857.0,97.84,97.96,97.24,97.52,469857.0
2025-03-07 12:00:00,97.53,97.76,97.04,97.64,301206.0,97.53,97.76,97.04,97.64,301206.0
2025-03-07 12:30:00,97.62,98.23,97.4,97.8,345558.0,97.62,98.23,97.4,97.8,345558.0
2025-03-07 13:00:00,97.81,98.65,97.68,98.39,197783.0,97.81,98.65,97.68,98.39,197783.0
2025-03-07 13:30:00,98.39,99.13,98.26,99.06,277469.0,98.39,99.13,98.26,99.06,277469.0
2025-03-07 14:00:00,99.06,100.05,99.03,99.52,499419.0,99.06,100.05,99.03,99.52,499419.0
2025-03-07 14:30:00,99.52,99.58,98.98,99.17,368657.0,99.52,99.58,98.98,99.17,368657.0
2025-03-07 15:00:00,99.14,99.48,98.94,99.42,440213.0,99.14,99.48,98.94,99.42,440213.0
2025-03-07 15:30:00,99.41,99.41,98.69,99.13,1183637.0,99.41,99.41,98.69,99.13,1183637.0
2025-03-10 09:30:00,97.77,97.77,94.57,94.63,1383055.0,97.77,97.77,94.57,94.63,1383055.0
2025-03-10 10:00:00,94.68,94.82,93.66,93.75,1498355.0,94.68,94.82,93.66,93.75,1498355.0
2025-03-10 10:30:00,93.74,95.48,93.62,95.48,1141179.0,93.74,95.48,93.62,95.48,1141179.0
2025-03-10 11:00:00,95.49,95.59,94.95,95.08,603409.0,95.49,95.59,94.95,95.08,603409.0
2025-03-10 11:30:00,95.09,95.47,94.6,94.64,658357.0,95.09,95.47,94.6,94.64,658357.0
2025-03-10 12:00:00,94.63,94.78,94.13,94.43,523209.0,94.63,94.78,94.13,94.43,523209.0
2025-03-10 12:30:00,94.43,94.46,93.99,94.27,500129.0,94.43,94.46,93.99,94.27,500129.0
2025-03-10 13:00:00,94.28,94.32,93.96,94.04,670384.0,94.28,94.32,93.96,94.04,670384.0
2025-03-10 13:30:00,94.04,94.15,93.78,94.09,430383.0,94.04,94.15,93.78,94.09,430383.0
2025-03-10 14:00:00,94.09,94.19,93.7,93.75,684893.0,94.09,94.19,93.7,93.75,684893.0
2025-03-10 14:30:00,93.77,93.91,93.44,93.45,633389.0,93.77,93.91,93.44,93.45,633389.0
2025-03-10 15:00:00,93.44,94.44,93.29,94.16,768807.0,93.44,94.44,93.29,94.16,768807.0
2025-03-10 15:30:00,94.17,94.66,93.72,94.13,1544551.0,94.17,94.66,93.72,94.13,1544551.0
2025-03-11 09:30:00,94.13,96.23,93.9,95.87,787729.0,94.13,96.23,93.9,95.87,787729.0
2025-03-11 10:00:00,95.85,96.27,95.2,95.39,523173.0,95.85,96.27,95.2,95.39,523173.0
2025-03-11 10:30:00,95.4,95.9,95.36,95.48,440078.0,95.4,95.9,95.36,95.48,440078.0
2025-03-11 11:00:00,95.48,95.8,95.31,95.35,394803.0,95.48,95.8,95.31,95.35,394803.0
2025-03-11 11:30:00,95.38,95.86,95.3,95.36,494655.0,95.38,95.86,95.3,95.36,494655.0
2025-03-11 12:00:00,95.38,95.47,94.77,94.96,293675.0,95.38,95.47,94.77,94.96,293675.0
2025-03-11 12:30:00,94.97,95.1,94.71,94.87,247667.0,94.97,95.1,94.71,94.87,247667.0
2025-03-11 13:00:00,94.87,94.95,94.69,94.91,234687.0,94.87,94.95,94.69,94.91,234687.0
2025-03-11 13:30:00,94.91,95.49,94.81,95.06,419810.0,94.91,95.49,94.81,95.06,419810.0
2025-03-11 14:00:00,95.07,95.65,95.03,95.5,482517.0,95.07,95.65,95.03,95.5,482517.0
2025-03-11 14:30:00,95.49,95.93,95.18,95.75,751141.0,95.49,95.93,95.18,95.75,751141.0
2025-03-11 15:00:00,95.75,95.83,95.2,95.69,595189.0,95.75,95.83,95.2,95.69,595189.0
2025-03-11 15:30:00,95.68,95.75,95.46,95.48,1359512.0,95.68,95.75,95.46,95.48,1359512.0
2025-03-12 09:30:00,98.04,98.57,97.31,97.37,737752.0,98.04,98.57,97.31,97.37,737752.0
2025-03-12 10:00:00,97.4,97.8,96.97,97.54,394721.0,97.4,97.8,96.97,97.54,394721.0
2025-03-12 10:30:00,97.52,97.59,96.01,96.1,450972.0,97.52,97.59,96.01,96.1,450972.0
2025-03-12 11:00:00,96.1,96.63,96.01,96.51,332630.0,96.1,96.63,96.01,96.51,332630.0
2025-03-12 11:30:00,96.51,96.65,96.3,96.48,150658.0,96.51,96.65,96.3,96.48,150658.0
2025-03-12 12:00:00,96.47,96.82,96.33,96.67,358648.0,96.47,96.82,96.33,96.67,358648.0
2025-03-12 12:30:00,96.68,96.93,96.46,96.58,260960.0,96.68,96.93,96.46,96.58,260960.0
2025-03-12 13:00:00,96.57,96.94,96.47,96.91,168181.0,96.57,96.94,96.47,96.91,168181.0
2025-03-12 13:30:00,96.9,96.95,96.45,96.49,231480.0,96.9,96.95,96.45,96.49,231480.0
2025-03-12 14:00:00,96.48,96.68,96.36,96.51,214409.0,96.48,96.68,96.36,96.51,214409.0
2025-03-12 14:30:00,96.52,96.73,96.44,96.65,245924.0,96.52,96.73,96.44,96.65,245924.0
2025-03-12 15:00:00,96.65,96.8,96.53,96.62,319997.0,96.65,96.8,96.53,96.62,319997.0
2025-03-12 15:30:00,96.62,96.75,96.33,96.41,1048525.0,96.62,96.75,96.33,96.41,1048525.0
2025-03-13 09:30:00,96.64,96.64,94.9,95.12,465813.0,96.64,96.64,94.9,95.12,465813.0
2025-03-13 10:00:00,95.13,96.58,95.04,96.06,274507.0,95.13,96.58,95.04,96.06,274507.0
2025-03-13 10:30:00,96.06,96.26,95.48,95.59,203250.0,96.06,96.26,95.48,95.59,203250.0
2025-03-13 11:00:00,95.59,95.85,95.18,95.34,318062.0,95.59,95.85,95.18,95.34,318062.0
2025-03-13 11:30:00,95.33,95.42,94.85,95.28,300910.0,95.33,95.42,94.85,95.28,300910.0
2025-03-13 12:00:00,95.28,95.47,95.11,95.2,297566.0,95.28,95.47,95.11,95.2,297566.0
2025-03-13 12:30:00,95.19,95.82,95.14,95.73,280672.0,95.19,95.82,95.14,95.73,280672.0
2025-03-13 13:00:00,95.73,95.76,95.19,95.31,181994.0,95.73,95.76,95.19,95.31,181994.0
2025-03-13 13:30:00,95.29,95.43,95.16,95.41,189689.0,95.29,95.43,95.16,95.41,189689.0
2025-03-13 14:00:00,95.4,95.79,95.35,95.63,203440.0,95.4,95.79,95.35,95.63,203440.0
2025-03-13 14:30:00,95.64,95.94,95.6,95.92,198160.0,95.64,95.94,95.6,95.92,198160.0
2025-03-13 15:00:00,95.9,96.01,95.55,95.63,240897.0,95.9,96.01,95.55,95.63,240897.0
2025-03-13 15:30:00,95.63,95.63,95.25,95.4,692361.0,95.63,95.63,95.25,95.4,692361.0
2025-03-14 09:30:00,96.07,96.85,95.56,96.51,302443.0,96.07,96.85,95.56,96.51,302443.0
2025-03-14 10:00:00,96.44,96.44,95.98,96.01,197789.0,96.44,96.44,95.98,96.01,197789.0
2025-03-14 10:30:00,95.98,96.64,95.91,96.63,152348.0,95.98,96.64,95.91,96.63,152348.0
2025-03-14 11:00:00,96.64,97.21,96.57,97.17,314034.0,96.64,97.21,96.57,97.17,314034.0
2025-03-14 11:30:00,97.17,97.38,97.09,97.29,146716.0,97.17,97.38,97.09,97.29,146716.0
2025-03-14 12:00:00,97.31,97.34,96.9,96.96,129739.0,97.31,97.34,96.9,96.96,129739.0
2025-03-14 12:30:00,96.96,97.33,96.96,97.09,127744.0,96.96,97.33,96.96,97.09,127744.0
2025-03-14 13:00:00,97.07,97.25,97.0,97.04,124588.0,97.07,97.25,97.0,97.04,124588.0
2025-03-14 13:30:00,97.04,97.14,96.93,97.01,97237.0,97.04,97.14,96.93,97.01,97237.0
2025-03-14 14:00:00,97.01,97.12,96.87,96.94,102207.0,97.01,97.12,96.87,96.94,102207.0
2025-03-14 14:30:00,96.95,97.14,96.87,96.96,172293.0,96.95,97.14,96.87,96.96,172293.0
2025-03-14 15:00:00,96.95,97.23,96.9,96.98,203007.0,96.95,97.23,96.9,96.98,203007.0
2025-03-14 15:30:00,97.0,97.39,96.95,97.15,438695.0,97.0,97.39,96.95,97.15,438695.0
2025-03-17 09:30:00,96.76,97.67,96.52,97.63,241933.0,96.76,97.67,96.52,97.63,241933.0
2025-03-17 10:00:00,97.59,98.18,97.3,97.86,309483.0,97.59,98.18,97.3,97.86,309483.0
2025-03-17 10:30:00,97.83,98.01,97.66,97.89,140103.0,97.83,98.01,97.66,97.89,140103.0
2025-03-17 11:00:00,97.9,98.52,97.89,98.17,176697.0,97.9,98.52,97.89,98.17,176697.0
2025-03-17 11:30:00,98.17,98.21,97.86,98.15,91877.0,98.17,98.21,97.86,98.15,91877.0
2025-03-17 12:00:00,98.12,98.43,97.95,97.97,135161.0,98.12,98.43,97.95,97.97,135161.0
2025-03-17 12:30:00,97.97,98.2,97.91,98.17,122132.0,97.97,98.2,97.91,98.17,122132.0
2025-03-17 13:00:00,98.19,98.55,98.15,98.48,141021.0,98.19,98.55,98.15,98.48,141021.0
2025-03-17 13:30:00,98.48,98.73,98.47,98.67,175147.0,98.48,98.73,98.47,98.67,175147.0
2025-03-17 14:00:00,98.66,98.97,98.66,98.87,120736.0,98.66,98.97,98.66,98.87,120736.0
2025-03-17 14:30:00,98.89,99.16,98.87,99.11,181240.0,98.89,99.16,98.87,99.11,181240.0
2025-03-17 15:00:00,99.11,99.31,98.94,99.28,401633.0,99.11,99.31,98.94,99.28,401633.0
2025-03-17 15:30:00,99.28,99.41,98.88,98.9,934581.0,99.28,99.41,98.88,98.9,934581.0
2025-03-18 09:30:00,98.36,99.21,98.26,98.39,331439.0,98.36,99.21,98.26,98.39,331439.0
2025-03-18 10:00:00,98.31,98.37,97.93,98.34,189502.0,98.31,98.37,97.93,98.34,189502.0
2025-03-18 10:30:00,98.33,98.62,98.27,98.45,204572.0,98.33,98.62,98.27,98.45,204572.0
2025-03-18 11:00:00,98.45,98.61,98.14,98.53,271140.0,98.45,98.61,98.14,98.53,271140.0
2025-03-18 11:30:00,98.5,98.58,98.37,98.47,159649.0,98.5,98.58,98.37,98.47,159649.0
2025-03-18 12:00:00,98.48,98.76,98.42,98.74,235881.0,98.48,98.76,98.42,98.74,235881.0
2025-03-18 12:30:00,98.76,99.15,98.71,99.06,288034.0,98.76,99.15,98.71,99.06,288034.0
2025-03-18 13:00:00,99.05,99.15,98.78,99.02,248796.0,99.05,99.15,98.78,99.02,248796.0
2025-03-18 13:30:00,99.02,99.17,98.92,99.04,180813.0,99.02,99.17,98.92,99.04,180813.0
2025-03-18 14:00:00,99.05,99.15,98.85,99.0,172595.0,99.05,99.15,98.85,99.0,172595.0
2025-03-18 14:30:00,99.0,99.26,98.97,99.14,164862.0,99.0,99.26,98.97,99.14,164862.0
2025-03-18 15:00:00,99.14,99.22,98.94,99.14,264364.0,99.14,99.22,98.94,99.14,264364.0
2025-03-18 15:30:00,99.16,99.41,99.05,99.23,497228.0,99.16,99.41,99.05,99.23,497228.0
2025-03-19 09:30:00,99.93,100.0,98.94,99.68,332488.0,99.93,100.0,98.94,99.68,332488.0
2025-03-19 10:00:00,99.67,100.18,99.41,99.5,449972.0,99.67,100.18,99.41,99.5,449972.0
2025-03-19 10:30:00,99.47,99.73,99.36,99.54,170667.0,99.47,99.73,99.36,99.54,170667.0
2025-03-19 11:00:00,99.53,99.87,99.48,99.73,142721.0,99.53,99.87,99.48,99.73,142721.0
2025-03-19 11:30:00,99.74,100.03,99.66,99.97,89455.0,99.74,100.03,99.66,99.97,89455.0
2025-03-19 12:00:00,99.97,100.12,99.84,99.99,61506.0,99.97,100.12,99.84,99.99,61506.0
2025-03-19 12:30:00,99.99,100.14,99.92,100.06,76149.0,99.99,100.14,99.92,100.06,76149.0
2025-03-19 13:00:00,100.05,100.06,99.64,99.72,135440.0,100.05,100.06,99.64,99.72,135440.0
2025-03-19 13:30:00,99.73,99.86,99.65,99.71,79338.0,99.73,99.86,99.65,99.71,79338.0
2025-03-19 14:00:00,99.71,100.2,99.58,99.98,216603.0,99.71,100.2,99.58,99.98,216603.0
2025-03-19 14:30:00,100.0,100.9,100.0,100.86,206843.0,100.0,100.9,100.0,100.86,206843.0
2025-03-19 15:00:00,100.85,101.49,100.7,100.81,521472.0,100.85,101.49,100.7,100.81,521472.0
2025-03-19 15:30:00,100.78,101.22,100.63,100.74,717717.0,100.78,101.22,100.63,100.74,717717.0
2025-03-20 09:30:00,100.41,101.47,100.1,101.47,791426.0,100.41,101.47,100.1,101.47,791426.0
2025-03-20 10:00:00,101.46,101.84,101.27,101.73,319874.0,101.46,101.84,101.27,101.73,319874.0
2025-03-20 10:30:00,101.77,102.01,101.58,101.77,208917.0,101.77,102.01,101.58,101.77,208917.0
2025-03-20 11:00:00,101.77,101.84,101.49,101.63,205287.0,101.77,101.84,101.49,101.63,205287.0
2025-03-20 11:30:00,101.65,101.85,101.37,101.6,135033.0,101.65,101.85,101.37,101.6,135033.0
2025-03-20 12:00:00,101.6,101.75,101.11,101.2,172746.0,101.6,101.75,101.11,101.2,172746.0
2025-03-20 12:30:00,101.22,101.41,101.18,101.33,192349.0,101.22,101.41,101.18,101.33,192349.0
2025-03-20 13:00:00,101.33,101.46,100.98,101.04,139725.0,101.33,101.46,100.98,101.04,139725.0
2025-03-20 13:30:00,101.05,101.38,101.02,101.27,191145.0,101.05,101.38,101.02,101.27,191145.0
2025-03-20 14:00:00,101.27,101.6,101.08,101.08,238694.0,101.27,101.6,101.08,101.08,238694.0
2025-03-20 14:30:00,101.09,101.51,101.04,101.29,197418.0,101.09,101.51,101.04,101.29,197418.0
2025-03-20 15:00:00,101.27,101.65,101.23,101.39,277093.0,101.27,101.65,101.23,101.39,277093.0
2025-03-20 15:30:00,101.4,101.83,101.38,101.51,630536.0,101.4,101.83,101.38,101.51,630536.0
2025-03-21 09:30:00,100.85,101.0,99.69,99.98,1301973.0,100.85,101.0,99.69,99.98,1301973.0
2025-03-21 10:00:00,99.98,100.09,99.3,99.95,183649.0,99.98,100.09,99.3,99.95,183649.0
2025-03-21 10:30:00,99.94,100.22,99.7,100.2,190346.0,99.94,100.22,99.7,100.2,190346.0
2025-03-21 11:00:00,100.19,100.54,100.17,100.46,205993.0,100.19,100.54,100.17,100.46,205993.0
2025-03-21 11:30:00,100.44,100.52,100.08,100.22,159469.0,100.44,100.52,100.08,100.22,159469.0
2025-03-21 12:00:00,100.22,100.88,100.14,100.66,202240.0,100.22,100.88,100.14,100.66,202240.0
2025-03-21 12:30:00,100.65,100.88,100.49,100.86,242070.0,100.65,100.88,100.49,100.86,242070.0
2025-03-21 13:00:00,100.85,100.9,100.62,100.62,205195.0,100.85,100.9,100.62,100.62,205195.0
2025-03-21 13:30:00,100.63,100.78,100.52,100.63,155203.0,100.63,100.78,100.52,100.63,155203.0
2025-03-21 14:00:00,100.63,100.72,100.22,100.27,364138.0,100.63,100.72,100.22,100.27,364138.0
2025-03-21 14:30:00,100.27,100.37,100.11,100.14,250692.0,100.27,100.37,100.11,100.14,250692.0
2025-03-21 15:00:00,100.16,100.16,99.86,100.01,336687.0,100.16,100.16,99.86,100.01,336687.0
2025-03-21 15:30:00,100.01,100.71,100.01,100.67,698177.0,100.01,100.71,100.01,100.67,698177.0
2025-03-24 09:30:00,101.72,102.25,101.23,102.05,299711.0,101.72,102.25,101.23,102.05,299711.0
2025-03-24 10:00:00,102.06,102.6,101.72,102.5,233061.0,102.06,102.6,101.72,102.5,233061.0
2025-03-24 10:30:00,102.49,102.88,102.45,102.5,221942.0,102.49,102.88,102.45,102.5,221942.0
2025-03-24 11:00:00,102.51,102.58,102.33,102.52,139811.0,102.51,102.58,102.33,102.52,139811.0
2025-03-24 11:30:00,102.51,102.77,102.46,102.75,110863.0,102.51,102.77,102.46,102.75,110863.0
2025-03-24 12:00:00,102.75,102.92,102.65,102.7,195920.0,102.75,102.92,102.65,102.7,195920.0
2025-03-24 12:30:00,102.69,102.92,102.67,102.69,207252.0,102.69,102.92,102.67,102.69,207252.0
2025-03-24 13:00:00,102.7,102.81,102.59,102.78,180664.0,102.7,102.81,102.59,102.78,180664.0
2025-03-24 13:30:00,102.8,102.9,102.51,102.59,185021.0,102.8,102.9,102.51,102.59,185021.0
2025-03-24 14:00:00,102.59,102.66,102.39,102.51,180938.0,102.59,102.66,102.39,102.51,180938.0
2025-03-24 14:30:00,102.51,102.8,102.45,102.8,200755.0,102.51,102.8,102.45,102.8,200755.0
2025-03-24 15:00:00,102.8,102.8,102.57,102.57,123693.0,102.8,102.8,102.57,102.57,123693.0
2025-03-24 15:30:00,102.58,102.83,102.47,102.64,513361.0,102.58,102.83,102.47,102.64,513361.0
2025-03-25 09:30:00,102.86,104.35,102.76,104.1,697689.0,102.86,104.35,102.76,104.1,697689.0
2025-03-25 10:00:00,104.08,104.18,103.66,103.82,389502.0,104.08,104.18,103.66,103.82,389502.0
2025-03-25 10:30:00,103.85,104.24,103.8,104.07,285134.0,103.85,104.24,103.8,104.07,285134.0
2025-03-25 11:00:00,104.07,104.07,103.59,103.62,270020.0,104.07,104.07,103.59,103.62,270020.0
2025-03-25 11:30:00,103.62,103.65,103.19,103.19,211021.0,103.62,103.65,103.19,103.19,211021.0
2025-03-25 12:00:00,103.21,103.25,102.87,103.0,172874.0,103.21,103.25,102.87,103.0,172874.0
2025-03-25 12:30:00,103.01,103.31,102.97,103.26,175297.0,103.01,103.31,102.97,103.26,175297.0
2025-03-25 13:00:00,103.28,103.38,103.12,103.13,209746.0,103.28,103.38,103.12,103.13,209746.0
2025-03-25 13:30:00,103.14,103.39,103.08,103.1,190765.0,103.14,103.39,103.08,103.1,190765.0
2025-03-25 14:00:00,103.1,103.34,103.04,103.07,228620.0,103.1,103.34,103.04,103.07,228620.0
2025-03-25 14:30:00,103.07,103.09,102.67,102.78,227565.0,103.07,103.09,102.67,102.78,227565.0
2025-03-25 15:00:00,102.79,102.92,102.62,102.72,361965.0,102.79,102.92,102.62,102.72,361965.0
2025-03-25 15:30:00,102.73,103.16,102.6,103.09,871420.0,102.73,103.16,102.6,103.09,871420.0
2025-03-26 09:30:00,103.12,103.48,101.02,101.2,902580.0,103.12,103.48,101.02,101.2,902580.0
2025-03-26 10:00:00,101.19,102.46,101.12,102.4,448505.0,101.19,102.46,101.12,102.4,448505.0
2025-03-26 10:30:00,102.41,102.8,102.29,102.53,242968.0,102.41,102.8,102.29,102.53,242968.0
2025-03-26 11:00:00,102.55,102.58,101.96,102.04,173283.0,102.55,102.58,101.96,102.04,173283.0
2025-03-26 11:30:00,102.05,102.15,101.36,101.43,126454.0,102.05,102.15,101.36,101.43,126454.0
2025-03-26 12:00:00,101.45,102.07,101.45,102.07,96205.0,101.45,102.07,101.45,102.07,96205.0
2025-03-26 12:30:00,102.05,102.13,101.82,101.88,146507.0,102.05,102.13,101.82,101.88,146507.0
2025-03-26 13:00:00,101.87,102.35,101.74,102.29,183031.0,101.87,102.35,101.74,102.29,183031.0
2025-03-26 13:30:00,102.28,102.53,101.96,101.97,183401.0,102.28,102.53,101.96,101.97,183401.0
2025-03-26 14:00:00,101.96,102.44,101.96,102.27,152795.0,101.96,102.44,101.96,102.27,152795.0
2025-03-26 14:30:00,102.25,102.29,101.41,101.58,211167.0,102.25,102.29,101.41,101.58,211167.0
2025-03-26 15:00:00,101.57,102.04,101.39,101.85,267869.0,101.57,102.04,101.39,101.85,267869.0
2025-03-26 15:30:00,101.85,102.44,101.81,102.32,598677.0,101.85,102.44,101.81,102.32,598677.0
2025-03-27 09:30:00,102.23,102.24,100.26,100.78,597365.0,102.23,102.24,100.26,100.78,597365.0
2025-03-27 10:00:00,100.78,101.37,100.76,100.96,389778.0,100.78,101.37,100.76,100.96,389778.0
2025-03-27 10:30:00,100.98,101.76,100.96,101.66,212222.0,100.98,101.76,100.96,101.66,212222.0
2025-03-27 11:00:00,101.69,101.72,101.22,101.33,239252.0,101.69,101.72,101.22,101.33,239252.0
2025-03-27 11:30:00,101.31,101.48,101.09,101.13,226243.0,101.31,101.48,101.09,101.13,226243.0
2025-03-27 12:00:00,101.15,101.32,101.09,101.11,150837.0,101.15,101.32,101.09,101.11,150837.0
2025-03-27 12:30:00,101.11,101.18,100.52,100.6,330601.0,101.11,101.18,100.52,100.6,330601.0
2025-03-27 13:00:00,100.6,101.06,100.53,100.8,380515.0,100.6,101.06,100.53,100.8,380515.0
2025-03-27 13:30:00,100.78,101.01,100.53,100.63,229856.0,100.78,101.01,100.53,100.63,229856.0
2025-03-27 14:00:00,100.63,101.04,100.62,100.87,175616.0,100.63,101.04,100.62,100.87,175616.0
2025-03-27 14:30:00,100.87,101.2,100.79,100.85,144277.0,100.87,101.2,100.79,100.85,144277.0
2025-03-27 15:00:00,100.84,101.29,100.75,101.11,253235.0,100.84,101.29,100.75,101.11,253235.0
2025-03-27 15:30:00,101.14,101.14,100.6,100.77,829820.0,101.14,101.14,100.6,100.77,829820.0
2025-03-28 09:30:00,99.94,100.42,98.02,98.41,964894.0,99.94,100.42,98.02,98.41,964894.0
2025-03-28 10:00:00,98.34,98.98,98.21,98.63,676905.0,98.34,98.98,98.21,98.63,676905.0
2025-03-28 10:30:00,98.63,99.12,98.52,99.01,277890.0,98.63,99.12,98.52,99.01,277890.0
2025-03-28 11:00:00,99.0,99.35,98.77,99.06,219237.0,99.0,99.35,98.77,99.06,219237.0
2025-03-28 11:30:00,99.08,99.28,99.05,99.22,156278.0,99.08,99.28,99.05,99.22,156278.0
2025-03-28 12:00:00,99.21,99.41,99.01,99.14,150003.0,99.21,99.41,99.01,99.14,150003.0
2025-03-28 12:30:00,99.14,99.23,98.85,98.88,239654.0,99.14,99.23,98.85,98.88,239654.0
2025-03-28 13:00:00,98.88,99.16,98.83,98.88,207025.0,98.88,99.16,98.83,98.88,207025.0
2025-03-28 13:30:00,98.88,99.24,98.87,99.18,137141.0,98.88,99.24,98.87,99.18,137141.0
2025-03-28 14:00:00,99.17,99.32,99.07,99.13,143180.0,99.17,99.32,99.07,99.13,143180.0
2025-03-28 14:30:00,99.11,99.22,98.93,99.17,120242.0,99.11,99.22,98.93,99.17,120242.0
2025-03-28 15:00:00,99.17,99.29,99.02,99.19,256961.0,99.17,99.29,99.02,99.19,256961.0
2025-03-28 15:30:00,99.2,99.53,99.14,99.35,915738.0,99.2,99.53,99.14,99.35,915738.0
2025-03-31 09:30:00,98.56,99.09,97.85,99.04,598670.0,98.56,99.09,97.85,99.04,598670.0
2025-03-31 10:00:00,99.01,99.64,98.75,99.19,292243.0,99.01,99.64,98.75,99.19,292243.0
2025-03-31 10:30:00,99.18,99.66,99.13,99.66,263446.0,99.18,99.66,99.13,99.66,263446.0
2025-03-31 11:00:00,99.67,100.11,99.66,99.98,326284.0,99.67,100.11,99.66,99.98,326284.0
2025-03-31 11:30:00,99.95,100.3,99.85,100.18,127518.0,99.95,100.3,99.85,100.18,127518.0
2025-03-31 12:00:00,100.17,100.34,99.89,100.33,168236.0,100.17,100.34,99.89,100.33,168236.0
2025-03-31 12:30:00,100.32,100.36,100.09,100.11,179407.0,100.32,100.36,100.09,100.11,179407.0
2025-03-31 13:00:00,100.1,100.32,100.01,100.08,137269.0,100.1,100.32,100.01,100.08,137269.0
2025-03-31 13:30:00,100.08,100.14,99.88,99.98,138463.0,100.08,100.14,99.88,99.98,138463.0
2025-03-31 14:00:00,99.99,100.66,99.98,100.58,181996.0,99.99,100.66,99.98,100.58,181996.0
2025-03-31 14:30:00,100.59,100.72,100.33,100.34,173632.0,100.59,100.72,100.33,100.34,173632.0
2025-03-31 15:00:00,100.34,100.95,100.31,100.61,236971.0,100.34,100.95,100.31,100.61,236971.0
2025-03-31 15:30:00,100.61,101.25,100.56,100.88,782556.0,100.61,101.25,100.56,100.88,782556.0
2025-04-01 09:30:00,100.4,100.4,99.73,100.01,447084.0,100.4,100.4,99.73,100.01,447084.0
2025-04-01 10:00:00,100.05,100.17,99.46,99.68,243126.0,100.05,100.17,99.46,99.68,243126.0
2025-04-01 10:30:00,99.67,100.36,99.52,100.29,184087.0,99.67,100.36,99.52,100.29,184087.0
2025-04-01 11:00:00,100.27,100.64,100.12,100.25,246205.0,100.27,100.64,100.12,100.25,246205.0
2025-04-01 11:30:00,100.23,100.7,100.2,100.67,195242.0,100.23,100.7,100.2,100.67,195242.0
2025-04-01 12:00:00,100.69,101.0,100.61,100.66,128556.0,100.69,101.0,100.61,100.66,128556.0
2025-04-01 12:30:00,100.67,100.78,100.48,100.66,228084.0,100.67,100.78,100.48,100.66,228084.0
2025-04-01 13:00:00,100.65,100.81,100.55,100.64,185101.0,100.65,100.81,100.55,100.64,185101.0
2025-04-01 13:30:00,100.63,100.88,100.61,100.7,119864.0,100.63,100.88,100.61,100.7,119864.0
2025-04-01 14:00:00,100.72,100.74,100.41,100.43,301140.0,100.72,100.74,100.41,100.43,301140.0
2025-04-01 14:30:00,100.43,100.52,100.2,100.42,242673.0,100.43,100.52,100.2,100.42,242673.0
2025-04-01 15:00:00,100.41,100.89,100.38,100.75,225511.0,100.41,100.89,100.38,100.75,225511.0
2025-04-01 15:30:00,100.75,101.28,100.69,101.24,582496.0,100.75,101.28,100.69,101.24,582496.0
2025-04-02 09:30:00,99.71,100.21,98.44,98.88,830792.0,99.71,100.21,98.44,98.88,830792.0
2025-04-02 10:00:00,98.88,100.13,98.77,100.06,401306.0,98.88,100.13,98.77,100.06,401306.0
2025-04-02 10:30:00,100.06,100.55,100.03,100.43,490965.0,100.06,100.55,100.03,100.43,490965.0
2025-04-02 11:00:00,100.41,100.66,100.0,100.55,496107.0,100.41,100.66,100.0,100.55,496107.0
2025-04-02 11:30:00,100.51,100.57,100.16,100.31,431959.0,100.51,100.57,100.16,100.31,431959.0
2025-04-02 12:00:00,100.33,100.62,100.19,100.61,248445.0,100.33,100.62,100.19,100.61,248445.0
2025-04-02 12:30:00,100.61,100.93,100.51,100.85,227983.0,100.61,100.93,100.51,100.85,227983.0
2025-04-02 13:00:00,100.84,101.02,100.78,100.8,189880.0,100.84,101.02,100.78,100.8,189880.0
2025-04-02 13:30:00,100.79,100.83,100.2,100.3,325840.0,100.79,100.83,100.2,100.3,325840.0
2025-04-02 14:00:00,100.28,100.3,99.74,99.75,405650.0,100.28,100.3,99.74,99.75,405650.0
2025-04-02 14:30:00,99.73,100.15,99.71,99.84,440099.0,99.73,100.15,99.71,99.84,440099.0
2025-04-02 15:00:00,99.85,100.28,99.85,100.08,675585.0,99.85,100.28,99.85,100.08,675585.0
2025-04-02 15:30:00,100.08,100.57,100.0,100.02,2155372.0,100.08,100.57,100.0,100.02,2155372.0
2025-04-03 09:30:00,96.94,99.46,96.65,98.6,1011592.0,96.94,99.46,96.65,98.6,1011592.0
2025-04-03 10:00:00,98.58,98.99,98.23,98.58,466258.0,98.58,98.99,98.23,98.58,466258.0
2025-04-03 10:30:00,98.55,98.69,98.26,98.37,439334.0,98.55,98.69,98.26,98.37,439334.0
2025-04-03 11:00:00,98.35,98.99,98.24,98.62,353994.0,98.35,98.99,98.24,98.62,353994.0
2025-04-03 11:30:00,98.6,99.03,98.54,98.86,463462.0,98.6,99.03,98.54,98.86,463462.0
2025-04-03 12:00:00,98.87,99.58,98.87,99.56,344265.0,98.87,99.58,98.87,99.56,344265.0
2025-04-03 12:30:00,99.58,99.62,99.11,99.16,338998.0,99.58,99.62,99.11,99.16,338998.0
2025-04-03 13:00:00,99.16,99.37,98.99,99.06,314299.0,99.16,99.37,98.99,99.06,314299.0
2025-04-03 13:30:00,99.04,99.86,98.99,99.53,347410.0,99.04,99.86,98.99,99.53,347410.0
2025-04-03 14:00:00,99.53,99.67,98.99,99.08,524282.0,99.53,99.67,98.99,99.08,524282.0
2025-04-03 14:30:00,99.08,99.26,98.79,99.24,305983.0,99.08,99.26,98.79,99.24,305983.0
2025-04-03 15:00:00,99.25,99.25,98.8,98.93,527128.0,99.25,99.25,98.8,98.93,527128.0
2025-04-03 15:30:00,98.94,99.15,98.34,98.48,1623224.0,98.94,99.15,98.34,98.48,1623224.0
2025-04-04 09:30:00,94.73,95.89,93.31,94.02,2320431.0,94.73,95.89,93.31,94.02,2320431.0
2025-04-04 10:00:00,94.03,94.08,92.65,92.7,1159784.0,94.03,94.08,92.65,92.7,1159784.0
2025-04-04 10:30:00,92.7,92.82,92.17,92.52,1589755.0,92.7,92.82,92.17,92.52,1589755.0
2025-04-04 11:00:00,92.5,93.92,92.06,92.53,1111861.0,92.5,93.92,92.06,92.53,1111861.0
2025-04-04 11:30:00,92.55,92.76,91.83,91.89,985371.0,92.55,92.76,91.83,91.89,985371.0
2025-04-04 12:00:00,91.89,92.04,91.2,91.25,647061.0,91.89,92.04,91.2,91.25,647061.0
2025-04-04 12:30:00,91.21,91.25,90.72,90.99,997703.0,91.21,91.25,90.72,90.99,997703.0
2025-04-04 13:00:00,91.01,91.51,90.94,91.14,612328.0,91.01,91.51,90.94,91.14,612328.0
2025-04-04 13:30:00,91.14,92.36,90.88,92.02,665420.0,91.14,92.36,90.88,92.02,665420.0
2025-04-04 14:00:00,92.02,92.06,90.28,90.29,365107.0,92.02,92.06,90.28,90.29,365107.0
2025-04-04 14:30:00,90.32,90.42,89.65,89.99,600280.0,90.32,90.42,89.65,89.99,600280.0
2025-04-04 15:00:00,89.98,90.52,89.74,90.22,836123.0,89.98,90.52,89.74,90.22,836123.0
2025-04-04 15:30:00,90.2,91.37,89.66,89.7,2096092.0,90.2,91.37,89.66,89.7,2096092.0
2025-04-07 09:30:00,87.04,88.79,85.98,88.77,1549008.0,87.04,88.79,85.98,88.77,1549008.0
2025-04-07 10:00:00,88.68,93.89,88.29,89.54,1452365.0,88.68,93.89,88.29,89.54,1452365.0
2025-04-07 10:30:00,89.48,91.69,88.95,91.0,624637.0,89.48,91.69,88.95,91.0,624637.0
2025-04-07 11:00:00,90.98,91.69,89.22,89.45,593624.0,90.98,91.69,89.22,89.45,593624.0
2025-04-07 11:30:00,89.48,91.29,89.48,90.54,420485.0,89.48,91.29,89.48,90.54,420485.0
2025-04-07 12:00:00,90.54,90.7,89.83,90.61,298707.0,90.54,90.7,89.83,90.61,298707.0
2025-04-07 12:30:00,90.57,91.12,89.87,89.87,262133.0,90.57,91.12,89.87,89.87,262133.0
2025-04-07 13:00:00,89.89,92.05,89.84,92.03,662566.0,89.89,92.05,89.84,92.03,662566.0
2025-04-07 13:30:00,91.98,92.47,91.36,92.25,628289.0,91.98,92.47,91.36,92.25,628289.0
2025-04-07 14:00:00,92.33,92.46,91.61,91.65,675344.0,92.33,92.46,91.61,91.65,675344.0
2025-04-07 14:30:00,91.67,92.12,91.21,91.45,336385.0,91.67,92.12,91.21,91.45,336385.0
2025-04-07 15:00:00,91.45,91.97,90.9,91.11,505147.0,91.45,91.97,90.9,91.11,505147.0
2025-04-07 15:30:00,91.12,92.04,91.09,91.53,1039201.0,91.12,92.04,91.09,91.53,1039201.0
2025-04-08 09:30:00,94.5,95.03,93.17,94.91,1024913.0,94.5,95.03,93.17,94.91,1024913.0
2025-04-08 10:00:00,94.85,95.05,94.01,94.65,429304.0,94.85,95.05,94.01,94.65,429304.0
2025-04-08 10:30:00,94.63,94.96,93.44,93.48,432118.0,94.63,94.96,93.44,93.48,432118.0
2025-04-08 11:00:00,93.42,93.97,92.92,92.97,491927.0,93.42,93.97,92.92,92.97,491927.0
2025-04-08 11:30:00,92.97,93.8,92.96,93.23,238302.0,92.97,93.8,92.96,93.23,238302.0
2025-04-08 12:00:00,93.2,93.28,92.18,92.66,383490.0,93.2,93.28,92.18,92.66,383490.0
2025-04-08 12:30:00,92.68,92.73,91.56,91.68,540983.0,92.68,92.73,91.56,91.68,540983.0
2025-04-08 13:00:00,91.68,91.87,90.95,90.98,402813.0,91.68,91.87,90.95,90.98,402813.0
2025-04-08 13:30:00,90.98,91.94,90.72,91.72,353412.0,90.98,91.94,90.72,91.72,353412.0
2025-04-08 14:00:00,91.68,91.95,90.99,91.07,209758.0,91.68,91.95,90.99,91.07,209758.0
2025-04-08 14:30:00,91.03,91.87,90.9,91.25,374044.0,91.03,91.87,90.9,91.25,374044.0
2025-04-08 15:00:00,91.25,91.3,90.0,90.52,576094.0,91.25,91.3,90.0,90.52,576094.0
2025-04-08 15:30:00,90.52,90.75,89.05,90.56,1475469.0,90.52,90.75,89.05,90.56,1475469.0
2025-04-09 09:30:00,90.22,90.49,88.63,89.64,1160615.0,90.22,90.49,88.63,89.64,1160615.0
2025-04-09 10:00:00,89.66,90.3,88.83,89.18,953839.0,89.66,90.3,88.83,89.18,953839.0
2025-04-09 10:30:00,89.18,89.59,87.86,87.89,916634.0,89.18,89.59,87.86,87.89,916634.0
2025-04-09 11:00:00,87.88,88.77,87.88,88.28,858334.0,87.88,88.77,87.88,88.28,858334.0
2025-04-09 11:30:00,88.28,88.41,86.91,87.15,950265.0,88.28,88.41,86.91,87.15,950265.0
2025-04-09 12:00:00,87.16,87.84,86.77,87.61,647478.0,87.16,87.84,86.77,87.61,647478.0
2025-04-09 12:30:00,87.62,88.36,87.56,88.19,374947.0,87.62,88.36,87.56,88.19,374947.0
2025-04-09 13:00:00,88.18,93.8,87.46,92.37,1627107.0,88.18,93.8,87.46,92.37,1627107.0
2025-04-09 13:30:00,92.37,94.23,92.11,94.17,1701994.0,92.37,94.23,92.11,94.17,1701994.0
2025-04-09 14:00:00,94.23,95.17,93.62,95.0,1622772.0,94.23,95.17,93.62,95.0,1622772.0
2025-04-09 14:30:00,94.99,95.22,93.79,94.11,1136260.0,94.99,95.22,93.79,94.11,1136260.0
2025-04-09 15:00:00,94.08,96.58,93.9,96.38,1252396.0,94.08,96.58,93.9,96.38,1252396.0
2025-04-09 15:30:00,96.38,97.66,96.1,96.7,3115195.0,96.38,97.66,96.1,96.7,3115195.0
2025-04-10 09:30:00,95.23,95.57,93.92,94.3,600633.0,95.23,95.57,93.92,94.3,600633.0
2025-04-10 10:00:00,94.31,94.81,93.78,94.31,432608.0,94.31,94.81,93.78,94.31,432608.0
2025-04-10 10:30:00,94.37,95.04,93.83,93.85,469644.0,94.37,95.04,93.83,93.85,469644.0
2025-04-10 11:00:00,93.88,94.25,93.05,93.05,703133.0,93.88,94.25,93.05,93.05,703133.0
2025-04-10 11:30:00,93.05,93.23,92.24,92.55,650959.0,93.05,93.23,92.24,92.55,650959.0
2025-04-10 12:00:00,92.51,92.79,91.01,91.37,578975.0,92.51,92.79,91.01,91.37,578975.0
2025-04-10 12:30:00,91.46,92.67,91.43,92.59,419084.0,91.46,92.67,91.43,92.59,419084.0
2025-04-10 13:00:00,92.59,93.55,91.66,92.68,343626.0,92.59,93.55,91.66,92.68,343626.0
2025-04-10 13:30:00,92.6,93.6,92.43,93.18,442056.0,92.6,93.6,92.43,93.18,442056.0
2025-04-10 14:00:00,93.17,94.0,92.73,93.84,237490.0,93.17,94.0,92.73,93.84,237490.0
2025-04-10 14:30:00,93.84,93.96,92.85,93.3,391140.0,93.84,93.96,92.85,93.3,391140.0
2025-04-10 15:00:00,93.25,93.82,92.61,92.61,544496.0,93.25,93.82,92.61,92.61,544496.0
2025-04-10 15:30:00,92.62,93.23,91.72,92.63,1581923.0,92.62,93.23,91.72,92.63,1581923.0
2025-04-11 09:30:00,93.06,93.92,91.93,93.44,676275.0,93.06,93.92,91.93,93.44,676275.0
2025-04-11 10:00:00,93.39,93.54,91.89,92.16,444902.0,93.39,93.54,91.89,92.16,444902.0
2025-04-11 10:30:00,92.1,92.96,92.05,92.5,288158.0,92.1,92.96,92.05,92.5,288158.0
2025-04-11 11:00:00,92.45,93.37,92.06,92.31,389365.0,92.45,93.37,92.06,92.31,389365.0
2025-04-11 11:30:00,92.3,93.36,92.23,93.24,263725.0,92.3,93.36,92.23,93.24,263725.0
2025-04-11 12:00:00,93.23,93.63,93.1,93.4,160770.0,93.23,93.63,93.1,93.4,160770.0
2025-04-11 12:30:00,93.46,93.9,93.46,93.65,302690.0,93.46,93.9,93.46,93.65,302690.0
2025-04-11 13:00:00,93.65,93.96,93.4,93.46,230599.0,93.65,93.96,93.4,93.46,230599.0
2025-04-11 13:30:00,93.48,94.48,93.35,94.18,305596.0,93.48,94.48,93.35,94.18,305596.0
2025-04-11 14:00:00,94.21,94.29,93.76,93.95,270983.0,94.21,94.29,93.76,93.95,270983.0
2025-04-11 14:30:00,93.97,94.05,93.63,93.68,191334.0,93.97,94.05,93.63,93.68,191334.0
2025-04-11 15:00:00,93.67,94.17,93.66,93.98,345424.0,93.67,94.17,93.66,93.98,345424.0
2025-04-11 15:30:00,93.98,94.04,93.5,93.67,1282409.0,93.98,94.04,93.5,93.67,1282409.0
2025-04-14 09:30:00,95.28,95.63,93.78,94.01,382077.0,95.28,95.63,93.78,94.01,382077.0
2025-04-14 10:00:00,94.01,94.6,93.69,94.5,393404.0,94.01,94.6,93.69,94.5,393404.0
2025-04-14 10:30:00,94.5,94.88,94.4,94.63,289387.0,94.5,94.88,94.4,94.63,289387.0
2025-04-14 11:00:00,94.61,94.69,94.11,94.19,262209.0,94.61,94.69,94.11,94.19,262209.0
2025-04-14 11:30:00,94.19,94.46,93.75,93.78,231710.0,94.19,94.46,93.75,93.78,231710.0
2025-04-14 12:00:00,93.78,94.27,93.72,93.91,346407.0,93.78,94.27,93.72,93.91,346407.0
2025-04-14 12:30:00,93.89,94.25,93.7,93.77,112417.0,93.89,94.25,93.7,93.77,112417.0
2025-04-14 13:00:00,93.74,94.38,93.65,93.9,154239.0,93.74,94.38,93.65,93.9,154239.0
2025-04-14 13:30:00,93.98,94.22,93.8,94.09,150715.0,93.98,94.22,93.8,94.09,150715.0
2025-04-14 14:00:00,94.08,94.3,93.97,94.16,144171.0,94.08,94.3,93.97,94.16,144171.0
2025-04-14 14:30:00,94.17,94.3,94.02,94.11,196812.0,94.17,94.3,94.02,94.11,196812.0
2025-04-14 15:00:00,94.11,94.52,94.09,94.44,377572.0,94.11,94.52,94.09,94.44,377572.0
2025-04-14 15:30:00,94.43,94.76,94.02,94.26,853705.0,94.43,94.76,94.02,94.26,853705.0
2025-04-15 09:30:00,94.66,95.12,94.28,94.59,190863.0,94.66,95.12,94.28,94.59,190863.0
2025-04-15 10:00:00,94.56,95.05,94.07,94.18,296595.0,94.56,95.05,94.07,94.18,296595.0
2025-04-15 10:30:00,94.18,94.73,94.0,94.61,432922.0,94.18,94.73,94.0,94.61,432922.0
2025-04-15 11:00:00,94.62,94.96,94.52,94.52,233761.0,94.62,94.96,94.52,94.52,233761.0
2025-04-15 11:30:00,94.54,94.73,94.25,94.53,319013.0,94.54,94.73,94.25,94.53,319013.0
2025-04-15 12:00:00,94.53,94.58,94.27,94.29,189836.0,94.53,94.58,94.27,94.29,189836.0
2025-04-15 12:30:00,94.3,94.34,93.96,94.11,205895.0,94.3,94.34,93.96,94.11,205895.0
2025-04-15 13:00:00,94.12,94.21,93.97,94.01,175119.0,94.12,94.21,93.97,94.01,175119.0
2025-04-15 13:30:00,94.01,94.13,93.74,93.85,300180.0,94.01,94.13,93.74,93.85,300180.0
2025-04-15 14:00:00,93.85,94.03,93.69,93.87,337531.0,93.85,94.03,93.69,93.87,337531.0
2025-04-15 14:30:00,93.86,94.23,93.86,94.1,251325.0,93.86,94.23,93.86,94.1,251325.0
2025-04-15 15:00:00,94.09,94.25,93.94,94.11,238678.0,94.09,94.25,93.94,94.11,238678.0
2025-04-15 15:30:00,94.14,94.32,93.99,94.22,736633.0,94.14,94.32,93.99,94.22,736633.0
2025-04-16 09:30:00,94.78,95.22,94.04,94.44,612349.0,94.78,95.22,94.04,94.44,612349.0
2025-04-16 10:00:00,94.46,94.99,94.4,94.9,335918.0,94.46,94.99,94.4,94.9,335918.0
2025-04-16 10:30:00,94.9,95.49,94.83,95.48,215891.0,94.9,95.49,94.83,95.48,215891.0
2025-04-16 11:00:00,95.48,96.57,95.26,96.51,395736.0,95.48,96.57,95.26,96.51,395736.0
2025-04-16 11:30:00,96.54,96.69,96.2,96.34,495287.0,96.54,96.69,96.2,96.34,495287.0
2025-04-16 12:00:00,96.34,96.34,96.05,96.05,165838.0,96.34,96.34,96.05,96.05,165838.0
2025-04-16 12:30:00,96.06,96.09,95.68,95.77,206647.0,96.06,96.09,95.68,95.77,206647.0
2025-04-16 13:00:00,95.75,95.95,95.46,95.93,231673.0,95.75,95.95,95.46,95.93,231673.0
2025-04-16 13:30:00,95.94,95.94,94.87,94.87,213587.0,95.94,95.94,94.87,94.87,213587.0
2025-04-16 14:00:00,94.89,95.53,94.89,95.39,154246.0,94.89,95.53,94.89,95.39,154246.0
2025-04-16 14:30:00,95.39,95.45,94.89,94.89,151269.0,95.39,95.45,94.89,94.89,151269.0
2025-04-16 15:00:00,94.91,95.01,94.51,94.56,226096.0,94.91,95.01,94.51,94.56,226096.0
2025-04-16 15:30:00,94.57,95.35,94.5,95.25,745214.0,94.57,95.35,94.5,95.25,745214.0
2025-04-17 09:30:00,95.6,96.03,94.77,95.79,615001.0,95.6,96.03,94.77,95.79,615001.0
2025-04-17 10:00:00,95.74,95.78,94.67,94.78,282718.0,95.74,95.78,94.67,94.78,282718.0
2025-04-17 10:30:00,94.81,95.5,94.75,95.37,166569.0,94.81,95.5,94.75,95.37,166569.0
2025-04-17 11:00:00,95.34,95.93,95.3,95.58,235117.0,95.34,95.93,95.3,95.58,235117.0
2025-04-17 11:30:00,95.58,95.89,95.41,95.49,199664.0,95.58,95.89,95.41,95.49,199664.0
2025-04-17 12:00:00,95.49,95.96,95.27,95.92,377035.0,95.49,95.96,95.27,95.92,377035.0
2025-04-17 12:30:00,95.89,96.07,95.53,95.94,230708.0,95.89,96.07,95.53,95.94,230708.0
2025-04-17 13:00:00,95.94,96.03,95.52,95.62,309641.0,95.94,96.03,95.52,95.62,309641.0
2025-04-17 13:30:00,95.62,95.94,95.52,95.73,283909.0,95.62,95.94,95.52,95.73,283909.0
2025-04-17 14:00:00,95.73,95.97,95.71,95.82,205208.0,95.73,95.97,95.71,95.82,205208.0
2025-04-17 14:30:00,95.84,96.0,95.48,95.49,225877.0,95.84,96.0,95.48,95.49,225877.0
2025-04-17 15:00:00,95.51,95.53,95.12,95.18,290710.0,95.51,95.53,95.12,95.18,290710.0
2025-04-17 15:30:00,95.18,95.44,95.05,95.11,750431.0,95.18,95.44,95.05,95.11,750431.0
2025-04-21 09:30:00,95.05,95.18,94.3,94.84,527270.0,95.05,95.18,94.3,94.84,527270.0
2025-04-21 10:00:00,94.89,95.0,94.45,94.58,852082.0,94.89,95.0,94.45,94.58,852082.0
2025-04-21 10:30:00,94.57,94.95,94.08,94.21,581429.0,94.57,94.95,94.08,94.21,581429.0
2025-04-21 11:00:00,94.21,94.25,93.8,94.04,560093.0,94.21,94.25,93.8,94.04,560093.0
2025-04-21 11:30:00,94.04,94.08,93.44,93.54,511659.0,94.04,94.08,93.44,93.54,511659.0
2025-04-21 12:00:00,93.54,93.79,93.45,93.54,423250.0,93.54,93.79,93.45,93.54,423250.0
2025-04-21 12:30:00,93.54,93.82,93.27,93.32,322943.0,93.54,93.82,93.27,93.32,322943.0
2025-04-21 13:00:00,93.34,93.48,93.03,93.24,367016.0,93.34,93.48,93.03,93.24,367016.0
2025-04-21 13:30:00,93.24,93.31,92.84,92.85,327524.0,93.24,93.31,92.84,92.85,327524.0
2025-04-21 14:00:00,92.86,93.06,92.7,93.03,299440.0,92.86,93.06,92.7,93.03,299440.0
2025-04-21 14:30:00,93.04,93.24,92.85,92.87,303308.0,93.04,93.24,92.85,92.87,303308.0
2025-04-21 15:00:00,92.87,93.21,92.86,93.12,301347.0,92.87,93.21,92.86,93.12,301347.0
2025-04-21 15:30:00,93.13,93.81,93.1,93.55,1230986.0,93.13,93.81,93.1,93.55,1230986.0
2025-04-22 09:30:00,93.9,94.81,93.35,94.5,673993.0,93.9,94.81,93.35,94.5,673993.0
2025-04-22 10:00:00,94.5,95.19,94.46,95.17,488454.0,94.5,95.19,94.46,95.17,488454.0
2025-04-22 10:30:00,95.16,95.37,94.94,95.25,283983.0,95.16,95.37,94.94,95.25,283983.0
2025-04-22 11:00:00,95.22,95.27,94.84,94.85,245968.0,95.22,95.27,94.84,94.85,245968.0
2025-04-22 11:30:00,94.86,94.98,94.5,94.86,408050.0,94.86,94.98,94.5,94.86,408050.0
2025-04-22 12:00:00,94.9,95.32,94.89,95.25,256182.0,94.9,95.32,94.89,95.25,256182.0
2025-04-22 12:30:00,95.25,95.61,95.16,95.52,216130.0,95.25,95.61,95.16,95.52,216130.0
2025-04-22 13:00:00,95.52,95.59,94.7,94.75,251850.0,95.52,95.59,94.7,94.75,251850.0
2025-04-22 13:30:00,94.74,94.84,94.37,94.5,407022.0,94.74,94.84,94.37,94.5,407022.0
2025-04-22 14:00:00,94.51,95.27,94.49,95.12,437506.0,94.51,95.27,94.49,95.12,437506.0
2025-04-22 14:30:00,95.1,95.51,95.1,95.41,256351.0,95.1,95.51,95.1,95.41,256351.0
2025-04-22 15:00:00,95.41,95.44,94.75,94.81,430322.0,95.41,95.44,94.75,94.81,430322.0
2025-04-22 15:30:00,94.79,95.4,94.68,94.97,1142956.0,94.79,95.4,94.68,94.97,1142956.0
2025-04-23 09:30:00,100.0,102.37,100.0,101.39,1830264.0,100.0,102.37,100.0,101.39,1830264.0
2025-04-23 10:00:00,101.38,101.67,100.22,100.59,688772.0,101.38,101.67,100.22,100.59,688772.0
2025-04-23 10:30:00,100.63,101.18,100.16,100.21,479441.0,100.63,101.18,100.16,100.21,479441.0
2025-04-23 11:00:00,100.21,100.57,99.97,100.14,526532.0,100.21,100.57,99.97,100.14,526532.0
2025-04-23 11:30:00,100.15,100.4,99.56,99.94,483024.0,100.15,100.4,99.56,99.94,483024.0
2025-04-23 12:00:00,99.97,99.97,99.25,99.66,267697.0,99.97,99.97,99.25,99.66,267697.0
2025-04-23 12:30:00,99.65,100.02,99.57,99.93,248568.0,99.65,100.02,99.57,99.93,248568.0
2025-04-23 13:00:00,99.93,100.21,99.68,99.82,274972.0,99.93,100.21,99.68,99.82,274972.0
2025-04-23 13:30:00,99.84,99.86,99.28,99.51,228541.0,99.84,99.86,99.28,99.51,228541.0
2025-04-23 14:00:00,99.51,99.62,98.76,98.84,334379.0,99.51,99.62,98.76,98.84,334379.0
2025-04-23 14:30:00,98.84,99.28,98.82,99.05,232078.0,98.84,99.28,98.82,99.05,232078.0
2025-04-23 15:00:00,99.04,99.22,98.89,98.99,391097.0,99.04,99.22,98.89,98.99,391097.0
2025-04-23 15:30:00,98.99,99.19,98.42,98.87,1325900.0,98.99,99.19,98.42,98.87,1325900.0
2025-04-24 09:30:00,99.03,100.47,98.93,100.01,507981.0,99.03,100.47,98.93,100.01,507981.0
2025-04-24 10:00:00,99.99,100.85,99.85,100.8,476701.0,99.99,100.85,99.85,100.8,476701.0
2025-04-24 10:30:00,100.78,101.13,100.41,100.48,461378.0,100.78,101.13,100.41,100.48,461378.0
2025-04-24 11:00:00,100.47,100.71,100.33,100.52,239486.0,100.47,100.71,100.33,100.52,239486.0
2025-04-24 11:30:00,100.55,100.77,100.39,100.58,171418.0,100.55,100.77,100.39,100.58,171418.0
2025-04-24 12:00:00,100.58,101.21,100.45,101.03,400555.0,100.58,101.21,100.45,101.03,400555.0
2025-04-24 12:30:00,101.03,101.25,100.87,101.18,216136.0,101.03,101.25,100.87,101.18,216136.0
2025-04-24 13:00:00,101.18,101.23,100.94,101.02,191210.0,101.18,101.23,100.94,101.02,191210.0
2025-04-24 13:30:00,101.02,101.34,100.95,101.19,211383.0,101.02,101.34,100.95,101.19,211383.0
2025-04-24 14:00:00,101.18,101.42,101.15,101.38,270487.0,101.18,101.42,101.15,101.38,270487.0
2025-04-24 14:30:00,101.37,101.59,101.27,101.28,270200.0,101.37,101.59,101.27,101.28,270200.0
2025-04-24 15:00:00,101.28,101.6,101.24,101.25,476306.0,101.28,101.6,101.24,101.25,476306.0
2025-04-24 15:30:00,101.26,101.68,101.11,101.13,1415621.0,101.26,101.68,101.11,101.13,1415621.0
2025-04-25 09:30:00,101.39,102.15,101.0,101.51,407250.0,101.39,102.15,101.0,101.51,407250.0
2025-04-25 10:00:00,101.55,101.91,100.94,101.16,269262.0,101.55,101.91,100.94,101.16,269262.0
2025-04-25 10:30:00,101.12,101.31,100.82,101.17,236687.0,101.12,101.31,100.82,101.17,236687.0
2025-04-25 11:00:00,101.17,101.36,101.09,101.19,145753.0,101.17,101.36,101.09,101.19,145753.0
2025-04-25 11:30:00,101.2,101.57,101.12,101.56,174385.0,101.2,101.57,101.12,101.56,174385.0
2025-04-25 12:00:00,101.57,101.79,101.49,101.76,123058.0,101.57,101.79,101.49,101.76,123058.0
2025-04-25 12:30:00,101.75,101.86,101.46,101.64,121046.0,101.75,101.86,101.46,101.64,121046.0
2025-04-25 13:00:00,101.66,102.01,101.52,101.95,124405.0,101.66,102.01,101.52,101.95,124405.0
2025-04-25 13:30:00,101.96,102.1,101.39,101.58,112904.0,101.96,102.1,101.39,101.58,112904.0
2025-04-25 14:00:00,101.57,102.01,101.5,101.89,158505.0,101.57,102.01,101.5,101.89,158505.0
2025-04-25 14:30:00,101.9,102.05,101.73,101.74,129914.0,101.9,102.05,101.73,101.74,129914.0
2025-04-25 15:00:00,101.73,101.84,101.64,101.69,160106.0,101.73,101.84,101.64,101.69,160106.0
2025-04-25 15:30:00,101.67,102.06,101.61,101.89,513178.0,101.67,102.06,101.61,101.89,513178.0
2025-04-28 09:30:00,102.5,102.91,102.04,102.4,399237.0,102.5,102.91,102.04,102.4,399237.0
2025-04-28 10:00:00,102.42,102.95,101.98,102.71,349482.0,102.42,102.95,101.98,102.71,349482.0
2025-04-28 10:30:00,102.72,102.89,102.44,102.53,296312.0,102.72,102.89,102.44,102.53,296312.0
2025-04-28 11:00:00,102.53,102.63,102.12,102.12,241090.0,102.53,102.63,102.12,102.12,241090.0
2025-04-28 11:30:00,102.13,102.42,102.11,102.25,283765.0,102.13,102.42,102.11,102.25,283765.0
2025-04-28 12:00:00,102.25,102.25,101.81,101.88,304028.0,102.25,102.25,101.81,101.88,304028.0
2025-04-28 12:30:00,101.86,102.1,101.77,101.98,190842.0,101.86,102.1,101.77,101.98,190842.0
2025-04-28 13:00:00,101.98,102.08,101.57,101.62,209639.0,101.98,102.08,101.57,101.62,209639.0
2025-04-28 13:30:00,101.6,101.95,101.5,101.92,158979.0,101.6,101.95,101.5,101.92,158979.0
2025-04-28 14:00:00,101.93,102.1,101.68,102.05,212733.0,101.93,102.1,101.68,102.05,212733.0
2025-04-28 14:30:00,102.05,102.07,101.8,101.8,145157.0,102.05,102.07,101.8,101.8,145157.0
2025-04-28 15:00:00,101.81,102.2,101.78,102.15,235589.0,101.81,102.2,101.78,102.15,235589.0
2025-04-28 15:30:00,102.15,102.5,101.92,102.16,615723.0,102.15,102.5,101.92,102.16,615723.0
2025-04-29 09:30:00,102.4,103.03,101.73,102.23,326742.0,102.4,103.03,101.73,102.23,326742.0
2025-04-29 10:00:00,102.17,102.51,101.61,101.75,269794.0,102.17,102.51,101.61,101.75,269794.0
2025-04-29 10:30:00,101.75,102.4,101.68,102.33,208079.0,101.75,102.4,101.68,102.33,208079.0
2025-04-29 11:00:00,102.33,102.35,102.07,102.31,132080.0,102.33,102.35,102.07,102.31,132080.0
2025-04-29 11:30:00,102.31,102.57,102.08,102.34,220653.0,102.31,102.57,102.08,102.34,220653.0
2025-04-29 12:00:00,102.34,102.73,102.31,102.7,123182.0,102.34,102.73,102.31,102.7,123182.0
2025-04-29 12:30:00,102.7,102.83,102.56,102.65,158211.0,102.7,102.83,102.56,102.65,158211.0
2025-04-29 13:00:00,102.65,102.89,102.58,102.83,125004.0,102.65,102.89,102.58,102.83,125004.0
2025-04-29 13:30:00,102.84,103.17,102.83,103.06,151915.0,102.84,103.17,102.83,103.06,151915.0
2025-04-29 14:00:00,103.07,103.2,102.87,102.98,135741.0,103.07,103.2,102.87,102.98,135741.0
2025-04-29 14:30:00,102.99,103.09,102.81,102.9,140359.0,102.99,103.09,102.81,102.9,140359.0
2025-04-29 15:00:00,102.89,102.96,102.79,102.9,157917.0,102.89,102.96,102.79,102.9,157917.0
2025-04-29 15:30:00,102.9,103.06,102.64,102.72,589491.0,102.9,103.06,102.64,102.72,589491.0
2025-04-30 09:30:00,102.34,102.52,101.55,101.62,373256.0,102.34,102.52,101.55,101.62,373256.0
2025-04-30 10:00:00,101.62,101.97,101.46,101.89,206253.0,101.62,101.97,101.46,101.89,206253.0
2025-04-30 10:30:00,101.87,101.99,101.55,101.75,127537.0,101.87,101.99,101.55,101.75,127537.0
2025-04-30 11:00:00,101.77,102.15,101.77,102.04,116488.0,101.77,102.15,101.77,102.04,116488.0
2025-04-30 11:30:00,102.08,102.3,101.96,102.27,76303.0,102.08,102.3,101.96,102.27,76303.0
2025-04-30 12:00:00,102.27,102.35,101.85,101.95,105676.0,102.27,102.35,101.85,101.95,105676.0
2025-04-30 12:30:00,101.93,102.3,101.89,102.25,91439.0,101.93,102.3,101.89,102.25,91439.0
2025-04-30 13:00:00,102.23,102.3,101.92,102.26,89025.0,102.23,102.3,101.92,102.26,89025.0
2025-04-30 13:30:00,102.27,102.41,102.21,102.23,77662.0,102.27,102.41,102.21,102.23,77662.0
2025-04-30 14:00:00,102.23,102.49,102.03,102.11,202206.0,102.23,102.49,102.03,102.11,202206.0
2025-04-30 14:30:00,102.11,102.27,101.93,101.95,100828.0,102.11,102.27,101.93,101.95,100828.0
2025-04-30 15:00:00,101.98,102.05,101.9,101.97,179143.0,101.98,102.05,101.9,101.97,179143.0
2025-04-30 15:30:00,101.98,103.12,101.9,102.83,691364.0,101.98,103.12,101.9,102.83,691364.0
2025-05-01 09:30:00,102.76,102.79,101.51,102.43,488106.0,102.76,102.79,101.51,102.43,488106.0
2025-05-01 10:00:00,102.44,103.39,102.32,103.24,285755.0,102.44,103.39,102.32,103.24,285755.0
2025-05-01 10:30:00,103.25,103.25,102.82,103.05,193833.0,103.25,103.25,102.82,103.05,193833.0
2025-05-01 11:00:00,103.07,103.16,102.86,102.96,264050.0,103.07,103.16,102.86,102.96,264050.0
2025-05-01 11:30:00,103.0,103.17,102.66,102.87,93986.0,103.0,103.17,102.66,102.87,93986.0
2025-05-01 12:00:00,102.9,102.98,102.75,102.9,155393.0,102.9,102.98,102.75,102.9,155393.0
2025-05-01 12:30:00,102.88,103.36,102.88,103.17,405586.0,102.88,103.36,102.88,103.17,405586.0
2025-05-01 13:00:00,103.18,103.62,103.16,103.54,101134.0,103.18,103.62,103.16,103.54,101134.0
2025-05-01 13:30:00,103.53,103.67,103.32,103.44,125216.0,103.53,103.67,103.32,103.44,125216.0
2025-05-01 14:00:00,103.42,103.79,103.4,103.71,95604.0,103.42,103.79,103.4,103.71,95604.0
2025-05-01 14:30:00,103.71,103.83,103.58,103.66,167032.0,103.71,103.83,103.58,103.66,167032.0
2025-05-01 15:00:00,103.65,103.8,103.44,103.79,307729.0,103.65,103.8,103.44,103.79,307729.0
2025-05-01 15:30:00,103.8,103.83,103.04,103.18,1067129.0,103.8,103.83,103.04,103.18,1067129.0
2025-05-02 09:30:00,105.0,105.54,104.36,104.99,778002.0,105.0,105.54,104.36,104.99,778002.0
2025-05-02 10:00:00,105.02,105.03,104.43,104.61,277073.0,105.02,105.03,104.43,104.61,277073.0
2025-05-02 10:30:00,104.59,104.77,104.42,104.74,176367.0,104.59,104.77,104.42,104.74,176367.0
2025-05-02 11:00:00,104.74,104.76,104.29,104.33,183696.0,104.74,104.76,104.29,104.33,183696.0
2025-05-02 11:30:00,104.3,104.84,104.28,104.67,175087.0,104.3,104.84,104.28,104.67,175087.0
2025-05-02 12:00:00,104.68,104.87,104.57,104.79,181568.0,104.68,104.87,104.57,104.79,181568.0
2025-05-02 12:30:00,104.79,104.91,104.58,104.85,131487.0,104.79,104.91,104.58,104.85,131487.0
2025-05-02 13:00:00,104.85,104.95,104.73,104.93,204872.0,104.85,104.95,104.73,104.93,204872.0
2025-05-02 13:30:00,104.93,105.17,104.83,105.03,298502.0,104.93,105.17,104.83,105.03,298502.0
2025-05-02 14:00:00,105.05,105.22,105.01,105.17,208767.0,105.05,105.22,105.01,105.17,208767.0
2025-05-02 14:30:00,105.18,105.26,105.0,105.1,200703.0,105.18,105.26,105.0,105.1,200703.0
2025-05-02 15:00:00,105.09,105.42,104.96,105.1,258614.0,105.09,105.42,104.96,105.1,258614.0
2025-05-02 15:30:00,105.08,105.36,104.83,104.9,775150.0,105.08,105.36,104.83,104.9,775150.0
2025-05-05 09:30:00,104.54,104.58,103.54,104.27,387331.0,104.54,104.58,103.54,104.27,387331.0
2025-05-05 10:00:00,104.34,104.51,104.15,104.22,170321.0,104.34,104.51,104.15,104.22,170321.0
2025-05-05 10:30:00,104.22,104.51,104.06,104.43,139673.0,104.22,104.51,104.06,104.43,139673.0
2025-05-05 11:00:00,104.42,104.45,104.2,104.33,146422.0,104.42,104.45,104.2,104.33,146422.0
2025-05-05 11:30:00,104.34,104.36,104.05,104.34,157636.0,104.34,104.36,104.05,104.34,157636.0
2025-05-05 12:00:00,104.34,104.49,104.28,104.44,85527.0,104.34,104.49,104.28,104.44,85527.0
2025-05-05 12:30:00,104.46,104.62,104.39,104.49,109018.0,104.46,104.62,104.39,104.49,109018.0
2025-05-05 13:00:00,104.48,104.48,104.29,104.43,86183.0,104.48,104.48,104.29,104.43,86183.0
2025-05-05 13:30:00,104.42,104.66,104.42,104.65,115480.0,104.42,104.66,104.42,104.65,115480.0
2025-05-05 14:00:00,104.66,104.81,104.57,104.72,122221.0,104.66,104.81,104.57,104.72,122221.0
2025-05-05 14:30:00,104.73,104.78,104.58,104.59,110604.0,104.73,104.78,104.58,104.59,110604.0
2025-05-05 15:00:00,104.59,104.69,104.34,104.39,130211.0,104.59,104.69,104.34,104.39,130211.0
2025-05-05 15:30:00,104.39,104.55,104.13,104.24,587049.0,104.39,104.55,104.13,104.24,587049.0
2025-05-06 09:30:00,103.32,103.93,103.1,103.59,241056.0,103.32,103.93,103.1,103.59,241056.0
2025-05-06 10:00:00,103.55,104.04,103.32,104.01,192518.0,103.55,104.04,103.32,104.01,192518.0
2025-05-06 10:30:00,104.01,104.39,103.9,104.34,124513.0,104.01,104.39,103.9,104.34,124513.0
2025-05-06 11:00:00,104.36,104.47,104.21,104.3,151753.0,104.36,104.47,104.21,104.3,151753.0
2025-05-06 11:30:00,104.3,104.3,104.02,104.25,80643.0,104.3,104.3,104.02,104.25,80643.0
2025-05-06 12:00:00,104.24,104.43,104.03,104.12,101598.0,104.24,104.43,104.03,104.12,101598.0
2025-05-06 12:30:00,104.11,104.21,103.75,103.77,61038.0,104.11,104.21,103.75,103.77,61038.0
2025-05-06 13:00:00,103.79,104.14,103.76,103.99,68422.0,103.79,104.14,103.76,103.99,68422.0
2025-05-06 13:30:00,104.0,104.07,103.73,103.8,52679.0,104.0,104.07,103.73,103.8,52679.0
2025-05-06 14:00:00,103.83,104.24,103.81,104.24,80150.0,103.83,104.24,103.81,104.24,80150.0
2025-05-06 14:30:00,104.24,104.41,104.17,104.38,176621.0,104.24,104.41,104.17,104.38,176621.0
2025-05-06 15:00:00,104.38,104.39,104.13,104.34,142145.0,104.38,104.39,104.13,104.34,142145.0
2025-05-06 15:30:00,104.34,104.46,104.05,104.12,498750.0,104.34,104.46,104.05,104.12,498750.0
2025-05-07 09:30:00,104.49,104.72,103.83,104.71,416060.0,104.49,104.72,103.83,104.71,416060.0
2025-05-07 10:00:00,104.69,104.73,104.34,104.46,155281.0,104.69,104.73,104.34,104.46,155281.0
2025-05-07 10:30:00,104.46,104.47,104.01,104.16,167600.0,104.46,104.47,104.01,104.16,167600.0
2025-05-07 11:00:00,104.13,104.3,103.99,104.3,155192.0,104.13,104.3,103.99,104.3,155192.0
2025-05-07 11:30:00,104.27,104.59,104.24,104.5,123949.0,104.27,104.59,104.24,104.5,123949.0
2025-05-07 12:00:00,104.49,104.71,104.45,104.59,115558.0,104.49,104.71,104.45,104.59,115558.0
2025-05-07 12:30:00,104.62,105.05,104.61,104.99,112128.0,104.62,105.05,104.61,104.99,112128.0
2025-05-07 13:00:00,104.97,105.04,104.82,104.91,89870.0,104.97,105.04,104.82,104.91,89870.0
2025-05-07 13:30:00,104.91,105.01,104.62,104.69,98511.0,104.91,105.01,104.62,104.69,98511.0
2025-05-07 14:00:00,104.73,104.87,104.14,104.39,101491.0,104.73,104.87,104.14,104.39,101491.0
2025-05-07 14:30:00,104.43,104.94,104.31,104.9,115117.0,104.43,104.94,104.31,104.9,115117.0
2025-05-07 15:00:00,104.92,104.97,104.31,104.33,193395.0,104.92,104.97,104.31,104.33,193395.0
2025-05-07 15:30:00,104.37,105.03,104.21,104.78,544829.0,104.37,105.03,104.21,104.78,544829.0
2025-05-08 09:30:00,105.13,105.74,104.99,105.08,290909.0,105.13,105.74,104.99,105.08,290909.0
2025-05-08 10:00:00,105.03,105.16,104.86,105.06,163084.0,105.03,105.16,104.86,105.06,163084.0
2025-05-08 10:30:00,105.08,105.08,104.19,104.26,158507.0,105.08,105.08,104.19,104.26,158507.0
2025-05-08 11:00:00,104.21,104.84,104.15,104.68,115366.0,104.21,104.84,104.15,104.68,115366.0
2025-05-08 11:30:00,104.68,105.14,104.54,104.96,163975.0,104.68,105.14,104.54,104.96,163975.0
2025-05-08 12:00:00,104.99,105.25,104.94,105.01,152504.0,104.99,105.25,104.94,105.01,152504.0
2025-05-08 12:30:00,105.02,105.11,104.85,104.92,138016.0,105.02,105.11,104.85,104.92,138016.0
2025-05-08 13:00:00,104.92,104.94,104.63,104.67,123085.0,104.92,104.94,104.63,104.67,123085.0
2025-05-08 13:30:00,104.67,104.69,104.44,104.53,134958.0,104.67,104.69,104.44,104.53,134958.0
2025-05-08 14:00:00,104.54,104.65,104.42,104.47,92766.0,104.54,104.65,104.42,104.47,92766.0
2025-05-08 14:30:00,104.46,104.64,104.46,104.5,114789.0,104.46,104.64,104.46,104.5,114789.0
2025-05-08 15:00:00,104.5,104.53,104.05,104.05,242478.0,104.5,104.53,104.05,104.05,242478.0
2025-05-08 15:30:00,104.06,104.1,103.21,103.3,825994.0,104.06,104.1,103.21,103.3,825994.0
2025-05-09 09:30:00,102.97,103.53,102.81,103.49,217026.0,102.97,103.53,102.81,103.49,217026.0
2025-05-09 10:00:00,103.47,103.66,103.08,103.09,139781.0,103.47,103.66,103.08,103.09,139781.0
2025-05-09 10:30:00,103.11,103.13,102.53,102.95,178285.0,103.11,103.13,102.53,102.95,178285.0
2025-05-09 11:00:00,102.94,103.09,102.76,102.84,117080.0,102.94,103.09,102.76,102.84,117080.0
2025-05-09 11:30:00,102.83,103.36,102.8,103.3,119169.0,102.83,103.36,102.8,103.3,119169.0
2025-05-09 12:00:00,103.33,103.34,102.91,103.11,58216.0,103.33,103.34,102.91,103.11,58216.0
2025-05-09 12:30:00,103.09,103.2,103.01,103.06,62921.0,103.09,103.2,103.01,103.06,62921.0
2025-05-09 13:00:00,103.07,103.16,102.88,102.95,75709.0,103.07,103.16,102.88,102.95,75709.0
2025-05-09 13:30:00,102.97,103.25,102.9,103.25,107667.0,102.97,103.25,102.9,103.25,107667.0
2025-05-09 14:00:00,103.24,103.25,102.96,102.98,76609.0,103.24,103.25,102.96,102.98,76609.0
2025-05-09 14:30:00,102.99,103.14,102.96,103.11,121157.0,102.99,103.14,102.96,103.11,121157.0
2025-05-09 15:00:00,103.1,103.27,102.85,103.09,161503.0,103.1,103.27,102.85,103.09,161503.0
2025-05-09 15:30:00,103.11,103.12,102.74,102.87,469137.0,103.11,103.12,102.74,102.87,469137.0
2025-05-12 09:30:00,104.55,104.55,101.82,102.22,605410.0,104.55,104.55,101.82,102.22,605410.0
2025-05-12 10:00:00,102.22,102.77,102.12,102.14,381728.0,102.22,102.77,102.12,102.14,381728.0
2025-05-12 10:30:00,102.18,103.0,101.94,102.8,251315.0,102.18,103.0,101.94,102.8,251315.0
2025-05-12 11:00:00,102.8,103.03,102.73,102.97,252275.0,102.8,103.03,102.73,102.97,252275.0
2025-05-12 11:30:00,102.97,103.02,102.26,102.33,257818.0,102.97,103.02,102.26,102.33,257818.0
2025-05-12 12:00:00,102.33,102.62,102.25,102.61,280097.0,102.33,102.62,102.25,102.61,280097.0
2025-05-12 12:30:00,102.61,102.72,102.46,102.66,139570.0,102.61,102.72,102.46,102.66,139570.0
2025-05-12 13:00:00,102.66,102.83,102.47,102.53,167488.0,102.66,102.83,102.47,102.53,167488.0
2025-05-12 13:30:00,102.52,102.76,102.51,102.61,162610.0,102.52,102.76,102.51,102.61,162610.0
2025-05-12 14:00:00,102.6,102.75,102.6,102.68,172879.0,102.6,102.75,102.6,102.68,172879.0
2025-05-12 14:30:00,102.69,102.72,102.44,102.47,181484.0,102.69,102.72,102.44,102.47,181484.0
2025-05-12 15:00:00,102.47,102.68,102.4,102.63,245824.0,102.47,102.68,102.4,102.63,245824.0
2025-05-12 15:30:00,102.64,102.92,102.44,102.85,779922.0,102.64,102.92,102.44,102.85,779922.0
2025-05-13 09:30:00,103.19,103.32,102.26,103.27,429621.0,103.19,103.32,102.26,103.27,429621.0
2025-05-13 10:00:00,103.29,103.31,102.96,103.09,523886.0,103.29,103.31,102.96,103.09,523886.0
2025-05-13 10:30:00,103.06,103.21,102.78,102.89,286293.0,103.06,103.21,102.78,102.89,286293.0
2025-05-13 11:00:00,102.9,103.1,102.77,103.0,579263.0,102.9,103.1,102.77,103.0,579263.0
2025-05-13 11:30:00,103.0,103.35,102.89,103.14,430538.0,103.0,103.35,102.89,103.14,430538.0
2025-05-13 12:00:00,103.15,103.22,102.97,103.09,413696.0,103.15,103.22,102.97,103.09,413696.0
2025-05-13 12:30:00,103.09,103.15,102.94,103.03,141051.0,103.09,103.15,102.94,103.03,141051.0
2025-05-13 13:00:00,103.04,103.33,102.76,103.21,210002.0,103.04,103.33,102.76,103.21,210002.0
2025-05-13 13:30:00,103.22,103.4,103.13,103.4,138417.0,103.22,103.4,103.13,103.4,138417.0
2025-05-13 14:00:00,103.38,103.6,103.31,103.4,124295.0,103.38,103.6,103.31,103.4,124295.0
2025-05-13 14:30:00,103.4,103.67,103.38,103.6,135000.0,103.4,103.67,103.38,103.6,135000.0
2025-05-13 15:00:00,103.6,103.63,103.43,103.5,169841.0,103.6,103.63,103.43,103.5,169841.0
2025-05-13 15:30:00,103.5,103.68,102.85,102.95,634859.0,103.5,103.68,102.85,102.95,634859.0
2025-05-14 09:30:00,102.93,103.43,102.57,103.41,209194.0,102.93,103.43,102.57,103.41,209194.0
2025-05-14 10:00:00,103.43,103.48,102.85,102.92,125659.0,103.43,103.48,102.85,102.92,125659.0
2025-05-14 10:30:00,102.94,103.0,102.78,102.95,82681.0,102.94,103.0,102.78,102.95,82681.0
2025-05-14 11:00:00,102.95,103.0,102.7,102.97,99141.0,102.95,103.0,102.7,102.97,99141.0
2025-05-14 11:30:00,102.95,103.06,102.86,102.9,37892.0,102.95,103.06,102.86,102.9,37892.0
2025-05-14 12:00:00,102.88,102.99,102.84,102.92,46954.0,102.88,102.99,102.84,102.92,46954.0
2025-05-14 12:30:00,102.95,103.06,102.82,102.94,56726.0,102.95,103.06,102.82,102.94,56726.0
2025-05-14 13:00:00,102.92,102.97,102.76,102.9,49989.0,102.92,102.97,102.76,102.9,49989.0
2025-05-14 13:30:00,102.91,103.09,102.89,103.08,56681.0,102.91,103.09,102.89,103.08,56681.0
2025-05-14 14:00:00,103.07,103.1,102.92,102.95,65385.0,103.07,103.1,102.92,102.95,65385.0
2025-05-14 14:30:00,102.95,103.16,102.93,102.98,113665.0,102.95,103.16,102.93,102.98,113665.0
2025-05-14 15:00:00,102.98,103.04,102.74,102.82,104938.0,102.98,103.04,102.74,102.82,104938.0
2025-05-14 15:30:00,102.83,103.03,102.69,102.93,659270.0,102.83,103.03,102.69,102.93,659270.0
2025-05-15 09:30:00,103.21,104.09,102.78,104.04,465936.0,103.21,104.09,102.78,104.04,465936.0
2025-05-15 10:00:00,104.04,104.27,103.8,104.14,305873.0,104.04,104.27,103.8,104.14,305873.0
2025-05-15 10:30:00,104.15,104.15,103.78,104.04,206174.0,104.15,104.15,103.78,104.04,206174.0
2025-05-15 11:00:00,104.03,104.33,104.0,104.27,173865.0,104.03,104.33,104.0,104.27,173865.0
2025-05-15 11:30:00,104.27,104.52,104.19,104.46,205453.0,104.27,104.52,104.19,104.46,205453.0
2025-05-15 12:00:00,104.45,104.74,104.35,104.35,513990.0,104.45,104.74,104.35,104.35,513990.0
2025-05-15 12:30:00,104.34,104.7,104.32,104.7,162062.0,104.34,104.7,104.32,104.7,162062.0
2025-05-15 13:00:00,104.7,104.87,104.63,104.84,210998.0,104.7,104.87,104.63,104.84,210998.0
2025-05-15 13:30:00,104.84,104.89,104.66,104.7,204471.0,104.84,104.89,104.66,104.7,204471.0
2025-05-15 14:00:00,104.7,104.91,104.61,104.9,167117.0,104.7,104.91,104.61,104.9,167117.0
2025-05-15 14:30:00,104.91,105.06,104.87,105.0,202321.0,104.91,105.06,104.87,105.0,202321.0
2025-05-15 15:00:00,105.0,105.06,104.79,104.83,273784.0,105.0,105.06,104.79,104.83,273784.0
2025-05-15 15:30:00,104.83,104.94,104.62,104.87,726538.0,104.83,104.94,104.62,104.87,726538.0
2025-05-16 09:30:00,105.44,105.74,104.72,105.45,713918.0,105.44,105.74,104.72,105.45,713918.0
2025-05-16 10:00:00,105.4,105.44,105.14,105.34,352184.0,105.4,105.44,105.14,105.34,352184.0
2025-05-16 10:30:00,105.34,105.5,105.26,105.4,203515.0,105.34,105.5,105.26,105.4,203515.0
2025-05-16 11:00:00,105.39,105.69,105.37,105.46,231212.0,105.39,105.69,105.37,105.46,231212.0
2025-05-16 11:30:00,105.45,105.51,105.33,105.45,321659.0,105.45,105.51,105.33,105.45,321659.0
2025-05-16 12:00:00,105.46,105.88,105.44,105.83,214447.0,105.46,105.88,105.44,105.83,214447.0
2025-05-16 12:30:00,105.83,106.14,105.77,106.1,199514.0,105.83,106.14,105.77,106.1,199514.0
2025-05-16 13:00:00,106.09,106.24,105.95,105.97,167617.0,106.09,106.24,105.95,105.97,167617.0
2025-05-16 13:30:00,105.98,106.03,105.76,105.89,159059.0,105.98,106.03,105.76,105.89,159059.0
2025-05-16 14:00:00,105.88,105.89,105.67,105.76,315263.0,105.88,105.89,105.67,105.76,315263.0
2025-05-16 14:30:00,105.75,106.06,105.68,105.9,239803.0,105.75,106.06,105.68,105.9,239803.0
2025-05-16 15:00:00,105.91,105.96,105.82,105.92,183376.0,105.91,105.96,105.82,105.92,183376.0
2025-05-16 15:30:00,105.91,106.04,105.74,106.03,695751.0,105.91,106.04,105.74,106.03,695751.0
2025-05-19 09:30:00,105.69,106.29,105.52,106.23,399838.0,105.69,106.29,105.52,106.23,399838.0
2025-05-19 10:00:00,106.23,106.41,106.1,106.29,278342.0,106.23,106.41,106.1,106.29,278342.0
2025-05-19 10:30:00,106.3,106.4,106.25,106.37,253736.0,106.3,106.4,106.25,106.37,253736.0
2025-05-19 11:00:00,106.37,106.57,106.33,106.38,226821.0,106.37,106.57,106.33,106.38,226821.0
2025-05-19 11:30:00,106.39,106.52,106.31,106.39,165802.0,106.39,106.52,106.31,106.39,165802.0
2025-05-19 12:00:00,106.39,106.52,106.35,106.44,139529.0,106.39,106.52,106.35,106.44,139529.0
2025-05-19 12:30:00,106.45,106.45,106.34,106.42,210208.0,106.45,106.45,106.34,106.42,210208.0
2025-05-19 13:00:00,106.42,106.46,106.29,106.32,186129.0,106.42,106.46,106.29,106.32,186129.0
2025-05-19 13:30:00,106.32,106.36,106.19,106.23,166203.0,106.32,106.36,106.19,106.23,166203.0
2025-05-19 14:00:00,106.22,106.45,106.17,106.44,270297.0,106.22,106.45,106.17,106.44,270297.0
2025-05-19 14:30:00,106.44,106.51,106.4,106.48,160497.0,106.44,106.51,106.4,106.48,160497.0
2025-05-19 15:00:00,106.48,106.52,106.28,106.4,307135.0,106.48,106.52,106.28,106.4,307135.0
2025-05-19 15:30:00,106.4,106.72,106.39,106.65,823496.0,106.4,106.72,106.39,106.65,823496.0
2025-05-20 09:30:00,106.3,106.43,105.44,105.53,565319.0,106.3,106.43,105.44,105.53,565319.0
2025-05-20 10:00:00,105.53,105.79,105.3,105.79,285362.0,105.53,105.79,105.3,105.79,285362.0
2025-05-20 10:30:00,105.79,106.03,105.63,105.95,198877.0,105.79,106.03,105.63,105.95,198877.0
2025-05-20 11:00:00,105.95,106.04,105.88,105.93,209004.0,105.95,106.04,105.88,105.93,209004.0
2025-05-20 11:30:00,105.94,106.04,105.62,105.74,193003.0,105.94,106.04,105.62,105.74,193003.0
2025-05-20 12:00:00,105.75,105.78,105.57,105.6,314340.0,105.75,105.78,105.57,105.6,314340.0
2025-05-20 12:30:00,105.6,105.98,105.55,105.94,165822.0,105.6,105.98,105.55,105.94,165822.0
2025-05-20 13:00:00,105.93,106.36,105.91,106.32,197192.0,105.93,106.36,105.91,106.32,197192.0
2025-05-20 13:30:00,106.32,106.41,106.11,106.17,246539.0,106.32,106.41,106.11,106.17,246539.0
2025-05-20 14:00:00,106.15,106.24,105.89,105.96,342301.0,106.15,106.24,105.89,105.96,342301.0
2025-05-20 14:30:00,105.94,106.01,105.79,105.98,339933.0,105.94,106.01,105.79,105.98,339933.0
2025-05-20 15:00:00,105.98,106.25,105.88,106.16,272208.0,105.98,106.25,105.88,106.16,272208.0
2025-05-20 15:30:00,106.17,106.67,106.16,106.54,1030417.0,106.17,106.67,106.16,106.54,1030417.0
2025-05-21 09:30:00,106.42,107.06,106.07,106.3,775156.0,106.42,107.06,106.07,106.3,775156.0
2025-05-21 10:00:00,106.31,106.5,105.75,105.76,280438.0,106.31,106.5,105.75,105.76,280438.0
2025-05-21 10:30:00,105.78,106.05,105.61,105.75,293027.0,105.78,106.05,105.61,105.75,293027.0
2025-05-21 11:00:00,105.73,105.87,105.56,105.86,136731.0,105.73,105.87,105.56,105.86,136731.0
2025-05-21 11:30:00,105.86,106.19,105.79,106.03,169159.0,105.86,106.19,105.79,106.03,169159.0
2025-05-21 12:00:00,106.02,106.12,105.98,106.05,129871.0,106.02,106.12,105.98,106.05,129871.0
2025-05-21 12:30:00,106.05,106.16,106.0,106.06,113723.0,106.05,106.16,106.0,106.06,113723.0
2025-05-21 13:00:00,106.06,106.15,105.2,105.22,227876.0,106.06,106.15,105.2,105.22,227876.0
2025-05-21 13:30:00,105.22,105.7,105.07,105.4,172500.0,105.22,105.7,105.07,105.4,172500.0
2025-05-21 14:00:00,105.4,105.44,105.07,105.25,97627.0,105.4,105.44,105.07,105.25,97627.0
2025-05-21 14:30:00,105.24,105.28,104.69,104.79,140622.0,105.24,105.28,104.69,104.79,140622.0
2025-05-21 15:00:00,104.8,104.86,104.37,104.44,216434.0,104.8,104.86,104.37,104.44,216434.0
2025-05-21 15:30:00,104.45,104.8,104.45,104.61,600430.0,104.45,104.8,104.45,104.61,600430.0
2025-05-22 09:30:00,104.2,104.68,104.0,104.31,248085.0,104.2,104.68,104.0,104.31,248085.0
2025-05-22 10:00:00,104.34,104.48,104.04,104.15,139736.0,104.34,104.48,104.04,104.15,139736.0
2025-05-22 10:30:00,104.14,104.19,103.57,103.87,389260.0,104.14,104.19,103.57,103.87,389260.0
2025-05-22 11:00:00,103.88,104.18,103.85,104.06,166216.0,103.88,104.18,103.85,104.06,166216.0
2025-05-22 11:30:00,104.01,104.38,104.0,104.35,126605.0,104.01,104.38,104.0,104.35,126605.0
2025-05-22 12:00:00,104.38,104.53,104.28,104.31,122508.0,104.38,104.53,104.28,104.31,122508.0
2025-05-22 12:30:00,104.32,104.4,104.23,104.23,128652.0,104.32,104.4,104.23,104.23,128652.0
2025-05-22 13:00:00,104.23,104.6,104.07,104.56,124056.0,104.23,104.6,104.07,104.56,124056.0
2025-05-22 13:30:00,104.56,104.81,104.53,104.76,247824.0,104.56,104.81,104.53,104.76,247824.0
2025-05-22 14:00:00,104.77,104.85,104.67,104.73,136548.0,104.77,104.85,104.67,104.73,136548.0
2025-05-22 14:30:00,104.73,104.77,104.56,104.75,95076.0,104.73,104.77,104.56,104.75,95076.0
2025-05-22 15:00:00,104.76,105.0,104.71,104.94,360949.0,104.76,105.0,104.71,104.94,360949.0
2025-05-22 15:30:00,104.93,104.94,104.36,104.46,795734.0,104.93,104.94,104.36,104.46,795734.0
2025-05-23 09:30:00,103.86,104.34,103.58,104.09,323464.0,103.86,104.34,103.58,104.09,323464.0
2025-05-23 10:00:00,104.11,104.56,104.09,104.35,137022.0,104.11,104.56,104.09,104.35,137022.0
2025-05-23 10:30:00,104.34,104.63,104.32,104.32,108980.0,104.34,104.63,104.32,104.32,108980.0
2025-05-23 11:00:00,104.33,104.64,104.26,104.59,111742.0,104.33,104.64,104.26,104.59,111742.0
2025-05-23 11:30:00,104.59,104.77,104.44,104.48,146800.0,104.59,104.77,104.44,104.48,146800.0
2025-05-23 12:00:00,104.49,104.52,104.29,104.48,85588.0,104.49,104.52,104.29,104.48,85588.0
2025-05-23 12:30:00,104.48,104.55,104.36,104.42,61186.0,104.48,104.55,104.36,104.42,61186.0
2025-05-23 13:00:00,104.42,104.81,104.38,104.77,137562.0,104.42,104.81,104.38,104.77,137562.0
2025-05-23 13:30:00,104.76,104.78,104.5,104.72,218904.0,104.76,104.78,104.5,104.72,218904.0
2025-05-23 14:00:00,104.72,104.87,104.54,104.64,168775.0,104.72,104.87,104.54,104.64,168775.0
2025-05-23 14:30:00,104.64,104.82,104.62,104.7,208087.0,104.64,104.82,104.62,104.7,208087.0
2025-05-23 15:00:00,104.7,104.81,104.47,104.5,171584.0,104.7,104.81,104.47,104.5,171584.0
2025-05-23 15:30:00,104.49,104.71,104.24,104.49,567733.0,104.49,104.71,104.24,104.49,567733.0
2025-05-27 09:30:00,105.36,106.34,105.22,106.18,379317.0,105.36,106.34,105.22,106.18,379317.0
2025-05-27 10:00:00,106.18,106.58,105.97,106.54,201634.0,106.18,106.58,105.97,106.54,201634.0
2025-05-27 10:30:00,106.55,106.67,106.27,106.33,528716.0,106.55,106.67,106.27,106.33,528716.0
2025-05-27 11:00:00,106.32,106.45,106.2,106.31,247186.0,106.32,106.45,106.2,106.31,247186.0
2025-05-27 11:30:00,106.31,106.33,106.0,106.1,192172.0,106.31,106.33,106.0,106.1,192172.0
2025-05-27 12:00:00,106.09,106.21,105.91,106.11,442500.0,106.09,106.21,105.91,106.11,442500.0
2025-05-27 12:30:00,106.11,106.47,106.0,106.46,183745.0,106.11,106.47,106.0,106.46,183745.0
2025-05-27 13:00:00,106.48,106.53,106.26,106.26,184394.0,106.48,106.53,106.26,106.26,184394.0
2025-05-27 13:30:00,106.26,106.4,106.25,106.35,153630.0,106.26,106.4,106.25,106.35,153630.0
2025-05-27 14:00:00,106.35,106.4,106.17,106.23,184834.0,106.35,106.4,106.17,106.23,184834.0
2025-05-27 14:30:00,106.23,106.35,106.22,106.25,164200.0,106.23,106.35,106.22,106.25,164200.0
2025-05-27 15:00:00,106.25,106.42,106.2,106.31,190165.0,106.25,106.42,106.2,106.31,190165.0
2025-05-27 15:30:00,106.3,106.33,106.0,106.15,948369.0,106.3,106.33,106.0,106.15,948369.0
2025-05-28 09:30:00,104.26,105.72,103.5,105.5,764290.0,104.26,105.72,103.5,105.5,764290.0
2025-05-28 10:00:00,105.5,105.5,104.43,104.61,499043.0,105.5,105.5,104.43,104.61,499043.0
2025-05-28 10:30:00,104.59,105.02,104.57,105.02,277259.0,104.59,105.02,104.57,105.02,277259.0
2025-05-28 11:00:00,105.04,105.19,104.88,104.91,204112.0,105.04,105.19,104.88,104.91,204112.0
2025-05-28 11:30:00,104.87,105.13,104.75,105.03,173252.0,104.87,105.13,104.75,105.03,173252.0
2025-05-28 12:00:00,105.03,105.29,105.03,105.29,79027.0,105.03,105.29,105.03,105.29,79027.0
2025-05-28 12:30:00,105.28,105.38,105.2,105.27,82649.0,105.28,105.38,105.2,105.27,82649.0
2025-05-28 13:00:00,105.26,105.41,105.13,105.21,172948.0,105.26,105.41,105.13,105.21,172948.0
2025-05-28 13:30:00,105.22,105.22,104.8,104.83,203964.0,105.22,105.22,104.8,104.83,203964.0
2025-05-28 14:00:00,104.83,105.03,104.82,104.94,96686.0,104.83,105.03,104.82,104.94,96686.0
2025-05-28 14:30:00,104.95,105.0,104.5,104.86,119495.0,104.95,105.0,104.5,104.86,119495.0
2025-05-28 15:00:00,104.84,104.93,104.68,104.73,145204.0,104.84,104.93,104.68,104.73,145204.0
2025-05-28 15:30:00,104.73,104.76,104.35,104.52,784794.0,104.73,104.76,104.35,104.52,784794.0
2025-05-29 09:30:00,104.5,105.0,104.16,104.86,1087580.0,104.5,105.0,104.16,104.86,1087580.0
2025-05-29 10:00:00,104.87,104.96,104.43,104.59,368853.0,104.87,104.96,104.43,104.59,368853.0
2025-05-29 10:30:00,104.57,104.65,104.32,104.57,235621.0,104.57,104.65,104.32,104.57,235621.0
2025-05-29 11:00:00,104.58,104.61,104.3,104.45,201301.0,104.58,104.61,104.3,104.45,201301.0
2025-05-29 11:30:00,104.45,104.46,103.91,104.01,223359.0,104.45,104.46,103.91,104.01,223359.0
2025-05-29 12:00:00,104.03,104.53,103.87,104.47,166603.0,104.03,104.53,103.87,104.47,166603.0
2025-05-29 12:30:00,104.47,104.66,104.47,104.59,125317.0,104.47,104.66,104.47,104.59,125317.0
2025-05-29 13:00:00,104.6,104.66,104.4,104.47,244817.0,104.6,104.66,104.4,104.47,244817.0
2025-05-29 13:30:00,104.46,104.66,104.46,104.59,269067.0,104.46,104.66,104.46,104.59,269067.0
2025-05-29 14:00:00,104.58,104.66,104.27,104.38,375884.0,104.58,104.66,104.27,104.38,375884.0
2025-05-29 14:30:00,104.39,104.67,104.38,104.54,134761.0,104.39,104.67,104.38,104.54,134761.0
2025-05-29 15:00:00,104.53,104.65,104.36,104.38,228031.0,104.53,104.65,104.36,104.38,228031.0
2025-05-29 15:30:00,104.39,104.53,104.27,104.51,796775.0,104.39,104.53,104.27,104.51,796775.0
2025-05-30 09:30:00,104.52,104.75,104.1,104.55,254674.0,104.52,104.75,104.1,104.55,254674.0
2025-05-30 10:00:00,104.59,104.94,104.56,104.85,130942.0,104.59,104.94,104.56,104.85,130942.0
2025-05-30 10:30:00,104.85,104.95,104.8,104.88,128758.0,104.85,104.95,104.8,104.88,128758.0
2025-05-30 11:00:00,104.88,105.14,104.84,104.97,176199.0,104.88,105.14,104.84,104.97,176199.0
2025-05-30 11:30:00,104.95,105.09,104.91,104.95,183943.0,104.95,105.09,104.91,104.95,183943.0
2025-05-30 12:00:00,104.96,105.05,104.22,104.34,163466.0,104.96,105.05,104.22,104.34,163466.0
2025-05-30 12:30:00,104.33,104.46,104.08,104.34,136361.0,104.33,104.46,104.08,104.34,136361.0
2025-05-30 13:00:00,104.32,104.54,104.29,104.53,164408.0,104.32,104.54,104.29,104.53,164408.0
2025-05-30 13:30:00,104.54,104.59,104.4,104.4,122233.0,104.54,104.59,104.4,104.4,122233.0
2025-05-30 14:00:00,104.41,104.89,104.4,104.81,153911.0,104.41,104.89,104.4,104.81,153911.0
2025-05-30 14:30:00,104.82,104.85,104.68,104.82,171389.0,104.82,104.85,104.68,104.82,171389.0
2025-05-30 15:00:00,104.82,105.13,104.8,105.12,239791.0,104.82,105.13,104.8,105.12,239791.0
2025-05-30 15:30:00,105.11,105.37,104.89,105.2,1476208.0,105.11,105.37,104.89,105.2,1476208.0
2025-06-02 09:30:00,104.53,105.26,102.88,103.05,532429.0,104.53,105.26,102.88,103.05,532429.0
2025-06-02 10:00:00,103.07,103.7,102.82,103.67,261425.0,103.07,103.7,102.82,103.67,261425.0
2025-06-02 10:30:00,103.67,104.01,103.67,103.94,197009.0,103.67,104.01,103.67,103.94,197009.0
2025-06-02 11:00:00,103.94,104.07,103.73,103.84,229820.0,103.94,104.07,103.73,103.84,229820.0
2025-06-02 11:30:00,103.83,104.16,103.79,104.09,122026.0,103.83,104.16,103.79,104.09,122026.0
2025-06-02 12:00:00,104.09,104.09,103.5,103.61,105192.0,104.09,104.09,103.5,103.61,105192.0
2025-06-02 12:30:00,103.6,103.73,103.42,103.7,132153.0,103.6,103.73,103.42,103.7,132153.0
2025-06-02 13:00:00,103.71,103.87,103.58,103.62,83764.0,103.71,103.87,103.58,103.62,83764.0
2025-06-02 13:30:00,103.61,103.75,103.6,103.75,105330.0,103.61,103.75,103.6,103.75,105330.0
2025-06-02 14:00:00,103.75,104.06,103.74,103.96,107727.0,103.75,104.06,103.74,103.96,107727.0
2025-06-02 14:30:00,103.97,104.17,103.96,104.17,109884.0,103.97,104.17,103.96,104.17,109884.0
2025-06-02 15:00:00,104.18,104.23,104.01,104.15,137387.0,104.18,104.23,104.01,104.15,137387.0
2025-06-02 15:30:00,104.16,104.23,104.03,104.21,496247.0,104.16,104.23,104.03,104.21,496247.0
2025-06-03 09:30:00,104.0,104.2,102.67,102.81,427810.0,104.0,104.2,102.67,102.81,427810.0
2025-06-03 10:00:00,102.83,103.0,102.38,102.77,344860.0,102.83,103.0,102.38,102.77,344860.0
2025-06-03 10:30:00,102.76,102.81,102.35,102.46,385249.0,102.76,102.81,102.35,102.46,385249.0
2025-06-03 11:00:00,102.47,102.74,102.32,102.68,274331.0,102.47,102.74,102.32,102.68,274331.0
2025-06-03 11:30:00,102.67,103.05,102.56,102.92,171886.0,102.67,103.05,102.56,102.92,171886.0
2025-06-03 12:00:00,102.92,103.11,102.86,102.91,189477.0,102.92,103.11,102.86,102.91,189477.0
2025-06-03 12:30:00,102.91,103.12,102.9,103.01,234668.0,102.91,103.12,102.9,103.01,234668.0
2025-06-03 13:00:00,103.02,103.2,103.01,103.09,188232.0,103.02,103.2,103.01,103.09,188232.0
2025-06-03 13:30:00,103.09,103.23,103.05,103.1,232555.0,103.09,103.23,103.05,103.1,232555.0
2025-06-03 14:00:00,103.09,103.2,102.91,103.19,244378.0,103.09,103.2,102.91,103.19,244378.0
2025-06-03 14:30:00,103.18,103.29,103.15,103.29,184246.0,103.18,103.29,103.15,103.29,184246.0
2025-06-03 15:00:00,103.29,103.29,102.89,103.0,433195.0,103.29,103.29,102.89,103.0,433195.0
2025-06-03 15:30:00,103.01,103.2,102.88,103.07,1375990.0,103.01,103.2,102.88,103.07,1375990.0
2025-06-04 09:30:00,103.17,103.45,102.43,102.92,358423.0,103.17,103.45,102.43,102.92,358423.0
2025-06-04 10:00:00,102.92,103.23,102.81,103.19,223579.0,102.92,103.23,102.81,103.19,223579.0
2025-06-04 10:30:00,103.17,103.37,103.13,103.23,125647.0,103.17,103.37,103.13,103.23,125647.0
2025-06-04 11:00:00,103.24,103.49,103.07,103.12,166262.0,103.24,103.49,103.07,103.12,166262.0
2025-06-04 11:30:00,103.12,103.32,103.06,103.27,104870.0,103.12,103.32,103.06,103.27,104870.0
2025-06-04 12:00:00,103.25,103.27,102.96,102.98,154557.0,103.25,103.27,102.96,102.98,154557.0
2025-06-04 12:30:00,102.98,103.26,102.96,103.25,89328.0,102.98,103.26,102.96,103.25,89328.0
2025-06-04 13:00:00,103.25,103.27,103.12,103.17,122112.0,103.25,103.27,103.12,103.17,122112.0
2025-06-04 13:30:00,103.17,103.25,103.1,103.14,53838.0,103.17,103.25,103.1,103.14,53838.0
2025-06-04 14:00:00,103.14,103.17,103.08,103.12,99891.0,103.14,103.17,103.08,103.12,99891.0
2025-06-04 14:30:00,103.12,103.13,102.86,102.92,115664.0,103.12,103.13,102.86,102.92,115664.0
2025-06-04 15:00:00,102.9,102.99,102.68,102.75,142557.0,102.9,102.99,102.68,102.75,142557.0
2025-06-04 15:30:00,102.75,102.83,102.4,102.42,696976.0,102.75,102.83,102.4,102.42,696976.0
2025-06-05 09:30:00,102.96,103.18,102.13,102.52,265167.0,102.96,103.18,102.13,102.52,265167.0
2025-06-05 10:00:00,102.5,102.74,102.42,102.48,298717.0,102.5,102.74,102.42,102.48,298717.0
2025-06-05 10:30:00,102.49,102.57,102.16,102.44,1383602.0,102.49,102.57,102.16,102.44,1383602.0
2025-06-05 11:00:00,102.44,102.89,102.43,102.8,394148.0,102.44,102.89,102.43,102.8,394148.0
2025-06-05 11:30:00,102.8,102.9,102.5,102.62,334701.0,102.8,102.9,102.5,102.62,334701.0
2025-06-05 12:00:00,102.61,102.73,102.5,102.69,390097.0,102.61,102.73,102.5,102.69,390097.0
2025-06-05 12:30:00,102.69,102.76,102.47,102.51,190356.0,102.69,102.76,102.47,102.51,190356.0
2025-06-05 13:00:00,102.49,102.94,102.44,102.93,200181.0,102.49,102.94,102.44,102.93,200181.0
2025-06-05 13:30:00,102.93,103.19,102.89,102.96,192067.0,102.93,103.19,102.89,102.96,192067.0
2025-06-05 14:00:00,102.97,103.04,102.7,102.98,240670.0,102.97,103.04,102.7,102.98,240670.0
2025-06-05 14:30:00,102.98,103.16,102.93,103.09,149649.0,102.98,103.16,102.93,103.09,149649.0
2025-06-05 15:00:00,103.1,103.22,102.66,102.74,251930.0,103.1,103.22,102.66,102.74,251930.0
2025-06-05 15:30:00,102.74,103.24,102.61,102.82,943485.0,102.74,103.24,102.61,102.82,943485.0
2025-06-06 09:30:00,103.05,105.78,102.76,103.07,549328.0,103.05,105.78,102.76,103.07,549328.0
2025-06-06 10:00:00,103.08,103.1,102.67,102.73,228891.0,103.08,103.1,102.67,102.73,228891.0
2025-06-06 10:30:00,102.72,102.78,102.45,102.62,226187.0,102.72,102.78,102.45,102.62,226187.0
2025-06-06 11:00:00,102.63,102.77,102.3,102.45,186395.0,102.63,102.77,102.3,102.45,186395.0
2025-06-06 11:30:00,102.46,102.5,102.14,102.17,195456.0,102.46,102.5,102.14,102.17,195456.0
2025-06-06 12:00:00,102.15,102.18,101.58,101.76,954803.0,102.15,102.18,101.58,101.76,954803.0
2025-06-06 12:30:00,101.78,101.87,100.96,101.33,582275.0,101.78,101.87,100.96,101.33,582275.0
2025-06-06 13:00:00,101.31,101.56,100.98,101.06,485961.0,101.31,101.56,100.98,101.06,485961.0
2025-06-06 13:30:00,101.06,101.56,101.01,101.53,500699.0,101.06,101.56,101.01,101.53,500699.0
2025-06-06 14:00:00,101.54,102.1,101.52,101.94,543692.0,101.54,102.1,101.52,101.94,543692.0
2025-06-06 14:30:00,101.94,102.17,101.94,102.03,322106.0,101.94,102.17,101.94,102.03,322106.0
2025-06-06 15:00:00,102.02,102.1,101.89,101.92,220511.0,102.02,102.1,101.89,101.92,220511.0
2025-06-06 15:30:00,101.93,102.13,101.92,102.04,870118.0,101.93,102.13,101.92,102.04,870118.0
2025-06-09 09:30:00,101.46,101.54,99.62,100.23,460756.0,101.46,101.54,99.62,100.23,460756.0
2025-06-09 10:00:00,100.24,100.66,99.96,100.64,352042.0,100.24,100.66,99.96,100.64,352042.0
2025-06-09 10:30:00,100.64,100.72,100.18,100.53,417485.0,100.64,100.72,100.18,100.53,417485.0
2025-06-09 11:00:00,100.53,100.74,100.38,100.74,302365.0,100.53,100.74,100.38,100.74,302365.0
2025-06-09 11:30:00,100.75,100.9,100.65,100.89,166084.0,100.75,100.9,100.65,100.89,166084.0
2025-06-09 12:00:00,100.89,101.03,100.85,100.98,150286.0,100.89,101.03,100.85,100.98,150286.0
2025-06-09 12:30:00,100.97,101.11,100.83,100.85,158468.0,100.97,101.11,100.83,100.85,158468.0
2025-06-09 13:00:00,100.85,101.04,100.84,101.03,197850.0,100.85,101.04,100.84,101.03,197850.0
2025-06-09 13:30:00,101.03,101.04,100.54,100.66,181082.0,101.03,101.04,100.54,100.66,181082.0
2025-06-09 14:00:00,100.63,100.82,100.57,100.67,175036.0,100.63,100.82,100.57,100.67,175036.0
2025-06-09 14:30:00,100.67,100.73,100.56,100.59,190993.0,100.67,100.73,100.56,100.59,190993.0
2025-06-09 15:00:00,100.59,100.59,100.43,100.48,353069.0,100.59,100.59,100.43,100.48,353069.0
2025-06-09 15:30:00,100.48,100.58,99.97,100.04,1416935.0,100.48,100.58,99.97,100.04,1416935.0
2025-06-10 09:30:00,100.24,100.46,99.62,99.83,374043.0,100.24,100.46,99.62,99.83,374043.0
2025-06-10 10:00:00,99.85,100.17,99.67,100.02,219135.0,99.85,100.17,99.67,100.02,219135.0
2025-06-10 10:30:00,100.04,100.08,99.34,99.4,287309.0,100.04,100.08,99.34,99.4,287309.0
2025-06-10 11:00:00,99.36,99.58,98.99,99.38,315229.0,99.36,99.58,98.99,99.38,315229.0
2025-06-10 11:30:00,99.38,99.46,99.18,99.23,270354.0,99.38,99.46,99.18,99.23,270354.0
2025-06-10 12:00:00,99.23,99.3,99.04,99.12,220024.0,99.23,99.3,99.04,99.12,220024.0
2025-06-10 12:30:00,99.11,99.35,99.1,99.3,138325.0,99.11,99.35,99.1,99.3,138325.0
2025-06-10 13:00:00,99.3,99.43,99.22,99.32,113327.0,99.3,99.43,99.22,99.32,113327.0
2025-06-10 13:30:00,99.31,99.45,99.25,99.37,305650.0,99.31,99.45,99.25,99.37,305650.0
2025-06-10 14:00:00,99.38,99.48,99.2,99.42,183526.0,99.38,99.48,99.2,99.42,183526.0
2025-06-10 14:30:00,99.42,99.51,99.36,99.47,195752.0,99.42,99.51,99.36,99.47,195752.0
2025-06-10 15:00:00,99.48,99.64,99.42,99.44,190516.0,99.48,99.64,99.42,99.44,190516.0
2025-06-10 15:30:00,99.45,99.46,99.08,99.34,1228301.0,99.45,99.46,99.08,99.34,1228301.0
2025-06-11 09:30:00,99.16,99.47,98.78,99.19,447859.0,99.16,99.47,98.78,99.19,447859.0
2025-06-11 10:00:00,99.18,99.67,99.18,99.5,205171.0,99.18,99.67,99.18,99.5,205171.0
2025-06-11 10:30:00,99.51,99.55,99.29,99.31,215536.0,99.51,99.55,99.29,99.31,215536.0
2025-06-11 11:00:00,99.31,99.82,99.25,99.65,401133.0,99.31,99.82,99.25,99.65,401133.0
2025-06-11 11:30:00,99.63,99.67,99.5,99.59,174759.0,99.63,99.67,99.5,99.59,174759.0
2025-06-11 12:00:00,99.6,99.69,99.4,99.68,230989.0,99.6,99.69,99.4,99.68,230989.0
2025-06-11 12:30:00,99.71,99.79,99.56,99.67,109414.0,99.71,99.79,99.56,99.67,109414.0
2025-06-11 13:00:00,99.66,99.78,99.63,99.73,146303.0,99.66,99.78,99.63,99.73,146303.0
2025-06-11 13:30:00,99.74,99.9,99.64,99.81,345348.0,99.74,99.9,99.64,99.81,345348.0
2025-06-11 14:00:00,99.81,100.08,99.61,99.76,538919.0,99.81,100.08,99.61,99.76,538919.0
2025-06-11 14:30:00,99.75,99.83,99.51,99.51,223539.0,99.75,99.83,99.51,99.51,223539.0
2025-06-11 15:00:00,99.51,99.59,99.23,99.27,275376.0,99.51,99.59,99.23,99.27,275376.0
2025-06-11 15:30:00,99.26,99.44,99.07,99.41,1061860.0,99.26,99.44,99.07,99.41,1061860.0
2025-06-12 09:30:00,99.49,99.58,99.12,99.21,361918.0,99.49,99.58,99.12,99.21,361918.0
2025-06-12 10:00:00,99.2,99.39,99.04,99.22,243172.0,99.2,99.39,99.04,99.22,243172.0
2025-06-12 10:30:00,99.22,99.4,99.14,99.17,151687.0,99.22,99.4,99.14,99.17,151687.0
2025-06-12 11:00:00,99.17,99.32,99.0,99.06,236698.0,99.17,99.32,99.0,99.06,236698.0
2025-06-12 11:30:00,99.06,99.09,98.48,98.64,340964.0,99.06,99.09,98.48,98.64,340964.0
2025-06-12 12:00:00,98.64,98.71,98.48,98.67,231070.0,98.64,98.71,98.48,98.67,231070.0
2025-06-12 12:30:00,98.67,98.71,98.5,98.53,200630.0,98.67,98.71,98.5,98.53,200630.0
2025-06-12 13:00:00,98.52,98.65,98.33,98.39,189433.0,98.52,98.65,98.33,98.39,189433.0
2025-06-12 13:30:00,98.38,98.6,98.37,98.45,158727.0,98.38,98.6,98.37,98.45,158727.0
2025-06-12 14:00:00,98.46,98.58,98.33,98.35,251929.0,98.46,98.58,98.33,98.35,251929.0
2025-06-12 14:30:00,98.34,98.45,98.25,98.41,244762.0,98.34,98.45,98.25,98.41,244762.0
2025-06-12 15:00:00,98.41,98.46,98.25,98.29,243293.0,98.41,98.46,98.25,98.29,243293.0
2025-06-12 15:30:00,98.29,98.57,98.06,98.56,1257301.0,98.29,98.57,98.06,98.56,1257301.0
2025-06-13 09:30:00,98.19,100.75,98.0,99.53,982433.0,98.19,100.75,98.0,99.53,982433.0
2025-06-13 10:00:00,99.59,100.02,99.52,99.67,340543.0,99.59,100.02,99.52,99.67,340543.0
2025-06-13 10:30:00,99.67,100.65,99.58,100.51,440646.0,99.67,100.65,99.58,100.51,440646.0
2025-06-13 11:00:00,100.5,100.78,100.36,100.74,244176.0,100.5,100.78,100.36,100.74,244176.0
2025-06-13 11:30:00,100.71,100.88,100.55,100.73,152652.0,100.71,100.88,100.55,100.73,152652.0
2025-06-13 12:00:00,100.73,100.78,100.56,100.56,120649.0,100.73,100.78,100.56,100.56,120649.0
2025-06-13 12:30:00,100.58,100.77,100.41,100.54,134692.0,100.58,100.77,100.41,100.54,134692.0
2025-06-13 13:00:00,100.53,100.56,100.14,100.16,117464.0,100.53,100.56,100.14,100.16,117464.0
2025-06-13 13:30:00,100.15,100.29,100.11,100.15,113611.0,100.15,100.29,100.11,100.15,113611.0
2025-06-13 14:00:00,100.15,100.25,99.83,99.85,114566.0,100.15,100.25,99.83,99.85,114566.0
2025-06-13 14:30:00,99.84,99.95,99.65,99.87,201986.0,99.84,99.95,99.65,99.87,201986.0
2025-06-13 15:00:00,99.87,100.04,99.73,99.77,143362.0,99.87,100.04,99.73,99.77,143362.0
2025-06-13 15:30:00,99.77,99.89,99.58,99.74,670793.0,99.77,99.89,99.58,99.74,670793.0
2025-06-16 09:30:00,100.68,102.0,100.34,101.92,840577.0,100.68,102.0,100.34,101.92,840577.0
2025-06-16 10:00:00,101.89,102.26,101.83,102.05,548637.0,101.89,102.26,101.83,102.05,548637.0
2025-06-16 10:30:00,102.05,102.2,101.91,102.06,362757.0,102.05,102.2,101.91,102.06,362757.0
2025-06-16 11:00:00,102.06,102.08,101.69,102.07,417667.0,102.06,102.08,101.69,102.07,417667.0
2025-06-16 11:30:00,102.09,102.27,102.03,102.2,210347.0,102.09,102.27,102.03,102.2,210347.0
2025-06-16 12:00:00,102.19,102.4,102.05,102.07,225806.0,102.19,102.4,102.05,102.07,225806.0
2025-06-16 12:30:00,102.08,102.16,101.86,101.86,197015.0,102.08,102.16,101.86,101.86,197015.0
2025-06-16 13:00:00,101.86,101.99,101.74,101.99,185389.0,101.86,101.99,101.74,101.99,185389.0
2025-06-16 13:30:00,102.0,102.04,101.64,101.7,235755.0,102.0,102.04,101.64,101.7,235755.0
2025-06-16 14:00:00,101.7,101.81,101.63,101.65,160000.0,101.7,101.81,101.63,101.65,160000.0
2025-06-16 14:30:00,101.65,101.66,101.44,101.51,173395.0,101.65,101.66,101.44,101.51,173395.0
2025-06-16 15:00:00,101.5,101.55,101.37,101.45,242377.0,101.5,101.55,101.37,101.45,242377.0
2025-06-16 15:30:00,101.46,101.65,101.36,101.5,996831.0,101.46,101.65,101.36,101.5,996831.0
2025-06-17 09:30:00,101.32,102.41,101.21,101.49,514613.0,101.32,102.41,101.21,101.49,514613.0
2025-06-17 10:00:00,101.52,101.6,101.2,101.53,198160.0,101.52,101.6,101.2,101.53,198160.0
2025-06-17 10:30:00,101.53,101.85,101.45,101.56,205859.0,101.53,101.85,101.45,101.56,205859.0
2025-06-17 11:00:00,101.56,101.9,101.55,101.77,164549.0,101.56,101.9,101.55,101.77,164549.0
2025-06-17 11:30:00,101.76,102.11,101.69,102.08,170264.0,101.76,102.11,101.69,102.08,170264.0
2025-06-17 12:00:00,102.08,102.37,102.07,102.13,301334.0,102.08,102.37,102.07,102.13,301334.0
2025-06-17 12:30:00,102.13,102.31,101.98,102.03,135754.0,102.13,102.31,101.98,102.03,135754.0
2025-06-17 13:00:00,102.01,102.21,101.83,101.84,128121.0,102.01,102.21,101.83,101.84,128121.0
2025-06-17 13:30:00,101.82,102.02,101.74,101.85,123326.0,101.82,102.02,101.74,101.85,123326.0
2025-06-17 14:00:00,101.84,101.84,101.57,101.73,198614.0,101.84,101.84,101.57,101.73,198614.0
2025-06-17 14:30:00,101.73,101.8,101.5,101.72,171159.0,101.73,101.8,101.5,101.72,171159.0
2025-06-17 15:00:00,101.73,101.88,101.65,101.8,192289.0,101.73,101.88,101.65,101.8,192289.0
2025-06-17 15:30:00,101.8,101.85,101.6,101.72,850319.0,101.8,101.85,101.6,101.72,850319.0
2025-06-18 09:30:00,101.81,101.83,101.06,101.1,298306.0,101.81,101.83,101.06,101.1,298306.0
2025-06-18 10:00:00,101.1,101.71,100.84,101.6,222869.0,101.1,101.71,100.84,101.6,222869.0
2025-06-18 10:30:00,101.61,101.78,101.45,101.75,142846.0,101.61,101.78,101.45,101.75,142846.0
2025-06-18 11:00:00,101.75,101.78,101.6,101.64,188684.0,101.75,101.78,101.6,101.64,188684.0
2025-06-18 11:30:00,101.64,101.72,101.45,101.48,136027.0,101.64,101.72,101.45,101.48,136027.0
2025-06-18 12:00:00,101.48,101.87,101.48,101.77,153411.0,101.48,101.87,101.48,101.77,153411.0
2025-06-18 12:30:00,101.77,101.89,101.69,101.81,124495.0,101.77,101.89,101.69,101.81,124495.0
2025-06-18 13:00:00,101.81,101.89,101.78,101.8,120548.0,101.81,101.89,101.78,101.8,120548.0
2025-06-18 13:30:00,101.79,102.07,101.67,102.0,145708.0,101.79,102.07,101.67,102.0,145708.0
2025-06-18 14:00:00,102.02,102.27,101.63,101.7,163049.0,102.02,102.27,101.63,101.7,163049.0
2025-06-18 14:30:00,101.7,101.87,101.32,101.4,132965.0,101.7,101.87,101.32,101.4,132965.0
2025-06-18 15:00:00,101.39,101.67,101.32,101.42,185657.0,101.39,101.67,101.32,101.42,185657.0
2025-06-18 15:30:00,101.42,101.87,101.34,101.39,710989.0,101.42,101.87,101.34,101.39,710989.0
2025-06-20 09:30:00,101.62,102.1,101.45,101.74,915843.0,101.62,102.1,101.45,101.74,915843.0
2025-06-20 10:00:00,101.74,101.78,101.29,101.65,196886.0,101.74,101.78,101.29,101.65,196886.0
2025-06-20 10:30:00,101.65,102.0,101.62,101.88,142551.0,101.65,102.0,101.62,101.88,142551.0
2025-06-20 11:00:00,101.87,102.21,101.79,102.16,138585.0,101.87,102.21,101.79,102.16,138585.0
2025-06-20 11:30:00,102.16,102.29,101.67,101.68,123303.0,102.16,102.29,101.67,101.68,123303.0
2025-06-20 12:00:00,101.69,101.77,101.56,101.77,94076.0,101.69,101.77,101.56,101.77,94076.0
2025-06-20 12:30:00,101.76,101.93,101.72,101.87,78829.0,101.76,101.93,101.72,101.87,78829.0
2025-06-20 13:00:00,101.86,101.99,101.61,101.64,87843.0,101.86,101.99,101.61,101.64,87843.0
2025-06-20 13:30:00,101.63,101.65,101.47,101.56,71976.0,101.63,101.65,101.47,101.56,71976.0
2025-06-20 14:00:00,101.57,101.87,101.57,101.72,95674.0,101.57,101.87,101.57,101.72,95674.0
2025-06-20 14:30:00,101.72,101.76,101.4,101.45,75316.0,101.72,101.76,101.4,101.45,75316.0
2025-06-20 15:00:00,101.45,101.5,101.36,101.4,141681.0,101.45,101.5,101.36,101.4,141681.0
2025-06-20 15:30:00,101.4,101.54,101.24,101.31,714061.0,101.4,101.54,101.24,101.31,714061.0